Dark

MPC20260116C230
MPC Jan 16 2026 230.00 Call (MPC260116C00230000)
option OPRA

EOD

Jul 9, 2025

1.91+9.143%(+0.16)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-09	1.94	1.94	1.91	1.91	+9.143%	7	525	0.000%
2025-07-03	1.75	1.75	1.75	1.75	+40.000%	8	513	+9.143%
2025-06-30	1.25	1.25	1.25	1.25	+13.636%	1	513	+52.800%
2025-06-24	1.10	1.10	1.10	1.10	+10.000%	15	514	+73.636%
2025-06-02	1.00	1.00	1.00	1.00	-21.875%	2	503	+91.000%
2025-05-30	1.28	1.28	1.28	1.28	+18.519%	2	503	+49.219%
2025-05-29	1.08	1.08	1.08	1.08	-28.947%	1	503	+76.852%
2025-05-28	1.52	1.52	1.52	1.52	+11.765%	1	503	+25.658%
2025-05-23	1.36	1.36	1.36	1.36	+51.111%	2	503	+40.441%
2025-05-07	0.90	0.90	0.90	0.90	+20.000%	1	503	+112.222%
2025-05-01	0.75	0.75	0.75	0.75	-16.667%	1	504	+154.667%
2025-04-14	0.85	0.90	0.85	0.90	+80.000%	2	505	+112.222%
2025-04-07	0.50	0.50	0.50	0.50	-58.678%	1	507	+282.000%
2025-03-27	1.21	1.21	1.21	1.21	-13.571%	1	507	+57.851%
2025-03-25	1.40	1.40	1.40	1.40	+3.704%	9	507	+36.429%
2025-03-07	1.35	1.35	1.35	1.35	+13.445%	2	505	+41.481%
2025-03-04	1.19	1.19	1.19	1.19	-43.333%	1	506	+60.504%
2025-02-24	2.10	2.10	2.10	2.10	-26.829%	1	506	-9.048%
2025-02-18	2.78	2.87	2.78	2.87	+51.053%	2	506	-33.449%
2025-02-12	1.90	1.90	1.90	1.90	-24.000%	1	506	+0.526%
2025-02-04	2.25	2.50	2.25	2.50	+83.824%	6	506	-23.600%
2024-12-30	1.36	1.36	1.36	1.36	-27.273%	2	500	+40.441%
2024-12-18	1.87	1.87	1.87	1.87	-54.390%	2	500	+2.139%
2024-11-19	4.10	4.10	4.10	4.10	+21.302%	1	498	-53.415%
2024-11-11	3.38	3.38	3.38	3.38	-27.312%	1	498	-43.491%
2024-10-16	4.65	4.65	4.65	4.65	-45.614%	1	498	-58.925%
2024-10-04	8.60	8.60	8.55	8.55	+51.327%	4	499	-77.661%
2024-09-26	5.65	5.65	5.65	5.65	+4.630%	1	499	-66.195%
2024-09-24	5.40	5.40	5.40	5.40	+3.846%	1	498	-64.630%
2024-09-11	5.22	5.22	5.20	5.20	-48.000%	3	498	-63.269%
2024-08-26	10.00	10.00	10.00	10.00	+1.010%	1	498	-80.900%
2024-08-20	9.90	9.90	9.90	9.90	-9.174%	1	498	-80.707%
2024-08-19	10.90	10.90	10.90	10.90	-9.992%	1	498	-82.477%
2024-08-16	11.54	12.11	11.54	12.11	+20.378%	8	500	-84.228%
2024-08-08	10.06	10.06	10.06	10.06	+47.941%	1	500	-81.014%
2024-08-05	6.80	6.80	6.80	6.80	-25.683%	1	500	-71.912%
2024-07-25	9.20	9.20	9.15	9.15	+18.065%	7	499	-79.126%
2024-07-22	7.65	7.75	7.65	7.75	+4.730%	12	505	-75.355%
2024-07-11	7.40	7.40	7.40	7.40	-24.180%	1	509	-74.189%
2024-07-05	9.76	9.76	9.76	9.76	-0.813%	2	510	-80.430%
2024-06-12	9.84	9.84	9.84	9.84	-16.255%	5	511	-80.589%
2024-06-04	11.75	11.75	11.75	11.75	-10.917%	1	511	-83.745%
2024-05-23	13.08	13.19	13.08	13.19	-11.238%	5	517	-85.519%
2024-05-17	13.65	14.86	13.65	14.86	+25.401%	8	517	-87.147%
2024-05-15	11.85	11.85	11.85	11.85	+4.405%	3	519	-83.882%
2024-05-14	10.85	11.35	10.85	11.35	-15.926%	9	519	-83.172%
2024-05-13	13.65	13.65	13.50	13.50	-10.891%	8	518	-85.852%
2024-05-07	15.90	15.90	15.06	15.15	-4.717%	6	513	-87.393%
2024-05-01	15.90	15.90	15.90	15.90	-28.539%	3	510	-87.987%
2024-04-30	22.25	22.25	22.25	22.25	-8.998%	3	507	-91.416%
2024-04-29	24.45	24.45	24.45	24.45	+2.731%	3	507	-92.188%
2024-04-25	23.80	23.80	23.80	23.80	+4.615%	3	504	-91.975%
2024-04-22	22.75	22.75	22.75	22.75	-17.722%	3	501	-91.604%
2024-04-17	27.65	27.65	27.65	27.65	-5.470%	3	498	-93.092%
2024-04-16	29.39	29.39	29.25	29.25	-10.413%	9	495	-93.470%
2024-04-11	32.65	32.65	32.65	32.65	-8.824%	3	486	-94.150%
2024-04-08	36.90	36.90	35.81	35.81	-4.887%	4	483	-94.666%
2024-04-05	37.65	37.65	37.65	37.65	+39.187%	6	480	-94.927%
2024-04-02	27.05	27.05	27.05	27.05	+0.745%	3	477	-92.939%
2024-04-01	26.85	26.85	26.85	26.85	+18.022%	1	474	-92.886%
2024-03-27	22.75	22.75	22.75	22.75	-7.708%	3	473	-91.604%
2024-03-25	25.20	25.20	24.65	24.65	+2.708%	23	470	-92.252%
2024-03-21	23.20	24.00	23.20	24.00	+4.348%	4	447	-92.042%
2024-03-20	23.00	23.00	23.00	23.00	+9.524%	1	444	-91.696%
2024-03-15	21.00	21.00	21.00	21.00	+4.478%	6	441	-90.905%
2024-03-14	20.10	20.10	20.10	20.10	+51.355%	11	441	-90.498%
2024-03-06	13.35	13.35	13.28	13.28	-1.630%	65	441	-85.617%
2024-03-05	13.50	13.50	13.50	13.50	-0.881%	35	505	-85.852%
2024-03-04	13.01	13.62	13.01	13.62	+13.500%	50	536	-85.977%
2024-03-01	11.96	12.00	11.96	12.00	+5.263%	100	536	-84.083%
2024-02-29	11.40	11.41	11.40	11.40	-4.682%	50	586	-83.246%
2024-02-09	11.73	11.96	11.73	11.96	-1.320%	250	602	-84.030%
2024-02-06	12.12	12.12	12.12	12.12	+17.670%	11	478	-84.241%
2024-02-01	10.25	10.30	10.25	10.30	+7.292%	4	478	-81.456%
2024-01-31	9.55	9.75	9.50	9.60	+31.507%	12	478	-80.104%
2024-01-23	7.50	7.50	7.30	7.30	-10.976%	2	482	-73.836%
2024-01-03	8.55	8.55	8.15	8.20	+17.143%	4	482	-76.707%
2024-01-02	7.20	7.20	7.00	7.00	-12.500%	8	483	-72.714%
2023-12-20	8.00	8.00	8.00	8.00	+10.345%	1	483	-76.125%
2023-12-18	7.25	7.25	7.25	7.25	+3.571%	1	483	-73.655%
2023-12-14	6.50	7.00	6.50	7.00	+19.658%	3	483	-72.714%
2023-12-13	5.85	5.85	5.85	5.85	+7.339%	1	483	-67.350%
2023-12-07	5.50	5.55	5.40	5.45	-7.627%	10	482	-64.954%
2023-12-06	5.90	5.90	5.90	5.90	-12.593%	1	477	-67.627%
2023-12-05	7.45	7.60	6.75	6.75	-8.784%	86	476	-71.704%
2023-12-04	7.50	7.60	7.35	7.40	+0.680%	147	452	-74.189%
2023-12-01	7.40	7.60	7.35	7.35	+7.299%	48	383	-74.014%
2023-11-30	7.00	7.30	6.85	6.85	-5.517%	285	362	-72.117%
2023-11-27	7.20	7.30	7.00	7.25	+3.571%	12	247	-73.655%
2023-11-22	7.30	7.35	7.00	7.00	-7.285%	36	221	-72.714%
2023-11-20	7.40	7.55	7.40	7.55	+5.594%	2	221	-74.702%
2023-11-17	7.45	7.75	7.10	7.15	+6.716%	375	220	-73.287%
2023-11-16	6.50	6.80	6.50	6.70	+8.943%	180	78	-71.493%
2023-11-09	6.15	6.15	6.15	6.15	-35.938%	1	10	-68.943%
2023-10-20	9.60	9.60	9.60	9.60	+10.345%	5	11	-80.104%
2023-10-11	8.70	8.70	8.70	8.70	+16.000%	4	6	-78.046%
2023-10-04	7.50	7.50	7.50	7.50	-23.858%	1	2	-74.533%
2023-09-26	9.85	9.85	9.85	9.85	-3.147%	1	3	-80.609%
2023-09-22	10.17	10.17	10.17	10.17	-3.693%	1	2	-81.219%
2023-09-14	10.56	10.56	10.56	10.56	0.000%	1	1	-81.913%