Dark

MPC20260918C220
MPC Sep 18 2026 220.00 Call (MPC260918C00220000)
option OPRA

EOD

Jul 27, 2026

90.50-7.653%(-7.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	90.5000	90.5000	90.5000	90.5000	-7.653%	1	328	0.000%
2026-07-21	98.0000	98.0000	98.0000	98.0000	+1.031%	1	328	-7.653%
2026-07-20	98.0700	98.5000	97.0000	97.0000	+21.554%	4	329	-6.701%
2026-07-15	77.8400	79.8000	77.8400	79.8000	-2.801%	2	330	+13.409%
2026-07-14	82.1000	82.1000	82.1000	82.1000	+35.702%	1	330	+10.231%
2026-07-08	64.8000	64.8000	57.6000	60.5000	+50.986%	4	330	+49.587%
2026-06-26	40.0700	40.0700	40.0700	40.0700	+35.555%	4	332	+125.855%
2026-06-18	29.5600	29.5600	29.5600	29.5600	-43.856%	1	337	+206.157%
2026-06-11	51.1000	52.6500	51.1000	52.6500	-3.589%	10	337	+71.890%
2026-06-10	56.0000	56.0000	54.6100	54.6100	+17.593%	26	327	+65.721%
2026-06-09	45.1000	46.4400	45.1000	46.4400	-11.509%	201	339	+94.875%
2026-06-08	52.4800	52.4800	52.4800	52.4800	-7.296%	2	172	+72.447%
2026-06-03	56.6100	56.6100	56.6100	56.6100	+18.431%	1	172	+59.866%
2026-06-01	47.8000	47.8000	47.8000	47.8000	+22.564%	1	171	+89.331%
2026-05-29	39.0000	39.0000	39.0000	39.0000	-4.878%	2	171	+132.051%
2026-05-28	41.0000	41.0000	41.0000	41.0000	-4.651%	1	171	+120.732%
2026-05-26	45.1700	46.5500	43.0000	43.0000	+5.885%	6	170	+110.465%
2026-05-21	40.6100	40.6100	40.6100	40.6100	-13.596%	4	171	+122.852%
2026-05-20	47.0000	47.0000	47.0000	47.0000	-4.082%	1	171	+92.553%
2026-05-19	48.8000	49.0500	48.7000	49.0000	+9.302%	8	167	+84.694%
2026-05-15	44.8300	44.8300	44.8300	44.8300	+14.949%	25	167	+101.874%
2026-05-13	39.0000	39.0000	39.0000	39.0000	-12.458%	10	149	+132.051%
2026-05-12	44.5600	44.5700	44.5500	44.5500	+33.784%	6	151	+103.143%
2026-05-07	34.2000	34.2000	33.3000	33.3000	-16.750%	7	151	+171.772%
2026-05-06	40.0000	40.0000	40.0000	40.0000	+2.564%	1	145	+126.250%
2026-05-04	39.0000	39.0000	39.0000	39.0000	+0.257%	10	144	+132.051%
2026-05-01	37.7800	38.9000	37.7500	38.9000	+65.180%	11	145	+132.648%
2026-04-24	23.5900	23.5900	23.5500	23.5500	+9.535%	10	145	+284.289%
2026-04-22	21.5000	21.5000	21.5000	21.5000	+11.399%	1	135	+320.930%
2026-04-21	19.3000	19.3000	19.3000	19.3000	+10.286%	2	132	+368.912%
2026-04-17	17.5000	17.5000	17.5000	17.5000	-26.778%	3	132	+417.143%
2026-04-15	23.9000	23.9000	23.9000	23.9000	+1.702%	10	132	+278.661%
2026-04-10	22.7100	23.5000	22.7100	23.5000	-30.882%	6	132	+285.106%
2026-04-01	34.0000	34.0000	34.0000	34.0000	-20.930%	2	131	+166.176%
2026-03-24	42.5000	43.0000	42.5000	43.0000	+22.159%	2	129	+110.465%
2026-03-20	35.2200	36.1000	35.0200	35.2000	-5.198%	48	127	+157.102%
2026-03-19	40.0200	40.0200	37.1300	37.1300	+28.389%	12	100	+143.738%
2026-03-11	28.2500	28.9200	28.2500	28.9200	+22.750%	4	101	+212.932%
2026-03-10	23.5600	23.5600	23.5600	23.5600	-0.169%	1	97	+284.126%
2026-03-05	23.8800	23.8800	23.6000	23.6000	-3.080%	7	98	+283.475%
2026-03-04	22.0000	24.3500	22.0000	24.3500	+24.872%	17	96	+271.663%
2026-03-03	18.8000	19.5000	18.8000	19.5000	+11.429%	4	89	+364.103%
2026-03-02	15.7000	17.5000	15.7000	17.5000	+56.250%	23	85	+417.143%
2026-02-27	11.2000	11.2000	11.2000	11.2000	-20.000%	9	80	+708.036%
2026-02-26	11.7000	14.0000	11.7000	14.0000	+30.597%	13	86	+546.429%
2026-02-25	10.6000	10.7200	10.3000	10.7200	+2.095%	16	85	+744.216%
2026-02-24	10.0000	10.5600	10.0000	10.5000	+7.143%	4	85	+761.905%
2026-02-23	11.1000	11.1000	9.8000	9.8000	-16.737%	8	81	+823.469%
2026-02-20	11.7000	11.7700	11.7000	11.7700	-2.727%	4	73	+668.904%
2026-02-19	12.1000	12.1000	12.1000	12.1000	-8.333%	5	70	+647.934%
2026-02-18	13.4000	13.4000	13.2000	13.2000	+3.937%	5	65	+585.606%
2026-02-17	13.4000	13.4000	12.3000	12.7000	-8.633%	28	60	+612.598%
2026-02-13	13.5000	13.9000	13.5000	13.9000	+9.191%	5	43	+551.079%
2026-02-12	14.6000	14.6000	12.5000	12.7300	-22.942%	3	43	+610.919%
2026-02-11	15.9700	16.5200	15.9700	16.5200	+13.151%	12	43	+447.821%
2026-02-06	14.6000	14.6000	14.6000	14.6000	+44.554%	1	42	+519.863%
2026-02-04	10.3000	10.3000	10.1000	10.1000	+66.942%	15	42	+796.040%
2026-01-29	6.0500	6.0500	6.0500	6.0500	+7.843%	1	42	+1,395.868%
2026-01-23	5.6100	5.6100	5.6100	5.6100	-10.526%	10	42	+1,513.191%
2026-01-15	6.2700	6.2700	6.2700	6.2700	-36.020%	2	32	+1,343.381%
2025-12-11	9.8000	9.8000	9.8000	9.8000	-28.986%	3	31	+823.469%
2025-12-01	13.8000	13.8000	13.8000	13.8000	+4.784%	1	34	+555.797%
2025-11-19	13.1700	13.1700	13.1700	13.1700	-17.688%	2	34	+587.168%
2025-11-12	16.0000	16.0000	16.0000	16.0000	-0.744%	1	34	+465.625%
2025-11-11	15.9000	16.1500	15.9000	16.1200	+7.467%	4	31	+461.414%
2025-10-24	15.0000	15.0000	15.0000	15.0000	+38.889%	1	31	+503.333%
2025-10-09	10.8000	10.8000	10.8000	10.8000	-12.195%	1	30	+737.963%
2025-10-02	12.3000	12.3000	12.3000	12.3000	-6.818%	1	31	+635.772%
2025-10-01	12.8100	13.2000	12.8100	13.2000	-6.250%	6	32	+585.606%
2025-09-24	14.0800	14.0800	14.0800	14.0800	+27.306%	1	31	+542.756%
2025-09-22	11.4100	11.4100	11.0600	11.0600	+3.364%	3	30	+718.264%
2025-09-19	10.7000	10.7000	10.7000	10.7000	+7.000%	1	30	+745.794%
2025-09-16	10.0000	10.0000	10.0000	10.0000	+7.527%	2	29	+805.000%
2025-09-11	9.5000	9.5000	9.3000	9.3000	+42.638%	10	27	+873.118%
2025-08-25	6.5200	6.5200	6.5200	6.5200	+76.216%	1	23	+1,288.037%
2025-08-11	3.7000	3.7000	3.7000	3.7000	-58.427%	2	22	+2,345.946%
2025-07-15	8.9000	8.9000	8.9000	8.9000	0.000%	20	20	+916.854%