Dark

MPC20260918C230
MPC Sep 18 2026 230.00 Call (MPC260918C00230000)
option OPRA

EOD

Jul 21, 2026

88.50+8.363%(+6.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	88.5000	88.5000	88.5000	88.5000	+8.363%	1	683	0.000%
2026-07-17	81.7400	81.9000	81.6400	81.6700	+16.922%	200	682	+8.363%
2026-07-15	69.0300	69.8500	69.0300	69.8500	+7.627%	6	882	+26.700%
2026-07-13	66.6000	66.6000	64.9000	64.9000	+14.583%	2	882	+36.364%
2026-07-10	59.3000	59.3000	53.7200	56.6400	+1.396%	26	882	+56.250%
2026-07-09	53.4000	56.8000	53.4000	55.8600	+10.833%	5	862	+58.432%
2026-07-08	48.9000	52.6600	45.3500	50.4000	+21.212%	31	862	+75.595%
2026-07-07	41.5400	42.2600	38.6000	41.5800	-5.564%	20	866	+112.843%
2026-07-06	44.6200	46.0500	44.0300	44.0300	+4.114%	7	864	+100.999%
2026-07-02	42.7900	43.2000	41.2000	42.2900	+8.883%	9	867	+109.269%
2026-07-01	33.6500	38.8400	33.6500	38.8400	+6.120%	8	867	+127.858%
2026-06-30	39.3000	39.3000	36.6000	36.6000	-3.328%	2	867	+141.803%
2026-06-29	39.2300	40.5200	37.8000	37.8600	+19.319%	6	867	+133.756%
2026-06-26	31.5300	34.9000	31.5300	31.7300	-1.429%	16	867	+178.916%
2026-06-25	31.1000	32.6000	29.7000	32.1900	+16.420%	16	867	+174.930%
2026-06-24	26.6000	27.6500	26.6000	27.6500	-4.457%	3	867	+220.072%
2026-06-23	27.3100	30.1000	27.3100	28.9400	+3.136%	10	868	+205.805%
2026-06-22	25.0700	28.1400	23.8400	28.0600	+9.738%	9	868	+215.396%
2026-06-18	24.1500	25.6700	22.7600	25.5700	-12.730%	21	858	+246.109%
2026-06-17	30.5300	30.5300	28.0200	29.3000	-5.423%	11	858	+202.048%
2026-06-16	29.6500	31.8000	29.1900	30.9800	-2.333%	39	858	+185.668%
2026-06-15	31.7000	33.6400	31.7000	31.7200	-26.181%	11	856	+179.004%
2026-06-12	43.2900	46.2000	42.9700	42.9700	+5.942%	4	854	+105.958%
2026-06-11	41.9400	44.0700	40.5600	40.5600	-6.328%	4	854	+118.195%
2026-06-10	42.0100	46.3400	42.0000	43.3000	+10.629%	13	854	+104.388%
2026-06-09	39.7000	40.2000	38.5000	39.1400	-13.940%	210	854	+126.111%
2026-06-08	44.4000	45.4800	43.3000	45.4800	+1.973%	64	654	+94.591%
2026-06-05	44.9300	44.9300	44.6000	44.6000	-5.106%	4	643	+98.430%
2026-06-04	47.9000	47.9000	47.0000	47.0000	+0.750%	6	643	+88.298%
2026-06-03	47.8000	47.8000	46.6500	46.6500	+14.198%	4	641	+89.711%
2026-06-02	40.5500	40.8500	40.5500	40.8500	-0.024%	2	641	+116.646%
2026-06-01	39.0000	40.8600	39.0000	40.8600	+28.491%	2	641	+116.593%
2026-05-27	31.8000	31.8000	31.8000	31.8000	-19.494%	2	641	+178.302%
2026-05-26	38.2200	39.5000	38.2200	39.5000	-1.003%	5	641	+124.051%
2026-05-20	39.9000	39.9000	39.9000	39.9000	-7.852%	7	636	+121.805%
2026-05-19	43.2800	43.3000	43.2500	43.3000	+58.202%	300	349	+104.388%
2026-05-07	28.7500	28.7500	27.3700	27.3700	-14.442%	11	349	+223.347%
2026-05-06	33.4900	33.4900	31.9900	31.9900	-20.620%	2	358	+176.649%
2026-05-05	42.0000	42.0000	40.3000	40.3000	+22.121%	2	358	+119.603%
2026-05-01	32.2200	33.0000	32.2200	33.0000	+12.821%	5	354	+168.182%
2026-04-29	29.2500	29.2500	29.2500	29.2500	+31.225%	1	354	+202.564%
2026-04-27	22.2900	22.2900	22.2900	22.2900	+29.668%	1	354	+297.039%
2026-04-22	17.1000	17.1900	17.1000	17.1900	+16.149%	2	354	+414.834%
2026-04-20	14.8000	14.8000	14.8000	14.8000	-26.185%	3	354	+497.973%
2026-04-13	20.1600	20.1600	19.7400	20.0500	+4.754%	3	357	+341.397%
2026-04-10	18.0300	19.4000	18.0300	19.1400	-7.536%	26	357	+362.382%
2026-04-09	20.7000	20.7000	20.7000	20.7000	-33.376%	2	358	+327.536%
2026-04-06	31.0700	31.0700	31.0700	31.0700	-3.808%	2	356	+184.841%
2026-03-31	37.4600	37.4600	32.3000	32.3000	-20.969%	11	356	+173.994%
2026-03-27	40.8600	40.8700	40.8600	40.8700	+6.488%	10	351	+116.540%
2026-03-26	38.3800	38.3800	38.3800	38.3800	+16.303%	15	361	+130.589%
2026-03-25	33.0000	33.0000	33.0000	33.0000	+10.000%	1	361	+168.182%
2026-03-20	30.3000	30.3000	28.8000	30.0000	-5.422%	10	362	+195.000%
2026-03-19	34.2500	34.2500	31.6000	31.7200	+0.698%	201	357	+179.004%
2026-03-18	30.1000	31.5000	28.9000	31.5000	+11.111%	14	200	+180.952%
2026-03-17	28.3500	28.3500	28.3500	28.3500	+3.694%	3	201	+212.169%
2026-03-13	27.8000	27.8000	27.3400	27.3400	-1.300%	2	198	+223.702%
2026-03-12	25.0000	29.1500	25.0000	27.7000	+17.872%	97	198	+219.495%
2026-03-11	23.5000	23.5000	23.5000	23.5000	+11.905%	5	226	+276.596%
2026-03-09	20.3500	21.0000	20.3500	21.0000	+0.478%	2	221	+321.429%
2026-03-06	18.6100	20.9000	18.6100	20.9000	-6.904%	47	221	+323.445%
2026-03-05	22.2900	22.4500	22.2900	22.4500	+10.591%	4	220	+294.209%
2026-03-04	19.0000	20.3500	19.0000	20.3000	+28.238%	21	220	+335.961%
2026-03-03	14.1500	16.1400	14.1500	15.8300	+9.172%	22	211	+459.065%
2026-03-02	12.3000	14.5700	12.3000	14.5000	+70.588%	166	189	+510.345%
2026-02-27	8.5000	8.5000	8.5000	8.5000	-19.811%	5	65	+941.176%
2026-02-26	9.2000	10.6000	8.8000	10.6000	+32.500%	8	70	+734.906%
2026-02-25	8.1000	8.1000	8.0000	8.0000	+1.266%	6	69	+1,006.250%
2026-02-24	7.8000	7.9000	7.8000	7.9000	+5.333%	9	69	+1,020.253%
2026-02-23	7.8000	7.8000	7.4000	7.5000	-21.053%	13	78	+1,080.000%
2026-02-20	9.5000	9.5000	9.5000	9.5000	0.000%	3	83	+831.579%
2026-02-19	9.5000	9.5000	9.5000	9.5000	-4.040%	7	86	+831.579%
2026-02-18	10.2000	10.2000	9.9000	9.9000	-2.941%	9	79	+793.939%
2026-02-17	10.3000	10.4000	10.2000	10.2000	-7.273%	15	79	+767.647%
2026-02-13	11.0000	11.0000	11.0000	11.0000	-11.504%	3	65	+704.545%
2026-02-12	12.4300	12.4300	12.4300	12.4300	-2.126%	1	65	+611.987%
2026-02-11	12.7000	12.7000	12.7000	12.7000	+15.455%	1	64	+596.850%
2026-02-10	10.7700	11.0000	10.7700	11.0000	-3.509%	2	63	+704.545%
2026-02-09	11.4000	11.4000	11.4000	11.4000	+1.786%	1	61	+676.316%
2026-02-06	11.2000	11.2000	11.2000	11.2000	+31.765%	20	60	+690.179%
2026-02-04	8.5000	8.5000	8.5000	8.5000	+95.853%	1	40	+941.176%
2026-01-12	4.3400	4.3400	4.3400	4.3400	+31.118%	1	41	+1,939.171%
2026-01-05	3.3100	3.3100	3.3100	3.3100	+10.333%	1	40	+2,573.716%
2025-12-18	3.0000	3.0000	3.0000	3.0000	-72.350%	1	40	+2,850.000%
2025-10-28	10.8500	10.8500	10.8500	10.8500	-3.125%	3	40	+715.668%
2025-10-27	10.7500	11.2000	10.7500	11.2000	-2.778%	8	35	+690.179%
2025-10-23	11.5000	11.5500	11.5000	11.5200	+7.664%	13	35	+668.229%
2025-10-01	10.7000	10.7000	10.7000	10.7000	-10.833%	5	37	+727.103%
2025-09-29	12.0000	12.0000	12.0000	12.0000	-4.000%	5	33	+637.500%
2025-09-26	12.5000	12.5000	12.5000	12.5000	+66.667%	1	28	+608.000%
2025-09-19	7.5000	7.5000	7.5000	7.5000	+38.889%	1	27	+1,080.000%
2025-07-29	5.4000	5.4000	5.4000	5.4000	-16.923%	1	27	+1,538.889%
2025-07-15	6.5000	6.5000	6.5000	6.5000	-16.129%	3	26	+1,261.538%
2025-07-07	7.7500	7.7500	7.7500	7.7500	+3.333%	10	24	+1,041.935%
2025-07-03	7.5000	7.5000	7.5000	7.5000	+7.143%	1	24	+1,080.000%
2025-07-02	7.0000	7.0000	7.0000	7.0000	-2.778%	23	24	+1,164.286%
2025-06-17	7.2000	7.2000	7.2000	7.2000	0.000%	1	1	+1,129.167%