Dark

MPC20260918C240
MPC Sep 18 2026 240.00 Call (MPC260918C00240000)
option OPRA

EOD

Jul 29, 2026

70.05+1.522%(+1.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	72.6800	72.6800	70.0500	70.0500	+1.522%	4	302	0.000%
2026-07-28	75.4000	75.4000	69.0000	69.0000	-6.757%	2	306	+1.522%
2026-07-24	74.0000	74.0000	74.0000	74.0000	-3.445%	1	308	-5.338%
2026-07-23	76.6400	76.6400	76.6400	76.6400	-8.325%	3	308	-8.599%
2026-07-22	83.6000	83.6000	83.6000	83.6000	+37.387%	5	308	-16.208%
2026-07-15	60.8500	60.8500	60.8500	60.8500	-1.934%	5	313	+15.119%
2026-07-14	61.7000	62.0500	61.7000	62.0500	+24.849%	5	313	+12.893%
2026-07-10	49.7000	49.7000	49.7000	49.7000	+8.872%	5	318	+40.946%
2026-07-08	37.7300	45.6500	37.7300	45.6500	+34.701%	6	323	+53.450%
2026-07-07	33.9000	33.9000	33.8900	33.8900	-10.839%	2	324	+106.698%
2026-07-06	38.0100	38.0100	38.0100	38.0100	+9.855%	2	324	+84.294%
2026-07-02	37.0000	37.0000	34.6000	34.6000	+13.816%	3	324	+102.457%
2026-07-01	28.8000	30.6000	28.8000	30.4000	+14.286%	7	324	+130.428%
2026-06-30	28.1000	31.1000	26.6000	26.6000	-19.637%	8	321	+163.346%
2026-06-29	33.3000	33.3000	33.1000	33.1000	+28.295%	2	329	+111.631%
2026-06-26	25.8000	25.8000	25.8000	25.8000	+21.756%	1	331	+171.512%
2026-06-24	21.7000	21.7000	21.1900	21.1900	-8.664%	127	331	+230.580%
2026-06-23	21.2000	23.2000	20.9000	23.2000	+3.571%	17	214	+201.940%
2026-06-22	19.5000	22.4000	18.9000	22.4000	+14.286%	12	214	+212.723%
2026-06-18	17.7000	20.2000	17.7000	19.6000	-10.297%	62	200	+257.398%
2026-06-17	22.9700	22.9700	21.8500	21.8500	-8.386%	3	200	+220.595%
2026-06-16	23.1000	25.2000	23.1000	23.8500	-10.406%	6	200	+193.711%
2026-06-15	27.6000	27.6000	25.3000	26.6200	-29.947%	11	196	+163.148%
2026-06-12	36.5600	38.0000	36.5600	38.0000	+14.080%	3	193	+84.342%
2026-06-11	34.2600	34.2600	33.3000	33.3100	-6.799%	25	195	+110.297%
2026-06-10	35.7400	35.7400	35.7400	35.7400	+9.297%	3	173	+95.999%
2026-06-09	32.7000	32.7000	32.7000	32.7000	-11.741%	1	170	+114.220%
2026-06-08	37.0500	37.0500	37.0500	37.0500	-9.854%	4	171	+89.069%
2026-06-04	41.1000	41.1000	41.1000	41.1000	-1.909%	1	175	+70.438%
2026-06-03	41.9000	41.9000	41.9000	41.9000	+24.332%	1	174	+67.184%
2026-06-01	33.7000	33.7000	33.7000	33.7000	+29.168%	1	174	+107.864%
2026-05-29	26.0900	26.0900	26.0900	26.0900	-7.809%	1	174	+168.494%
2026-05-28	28.3900	28.8000	28.3000	28.3000	+7.238%	5	175	+147.527%
2026-05-27	24.6100	26.8000	24.6100	26.3900	-2.763%	8	174	+165.441%
2026-05-26	31.0000	32.8900	27.1400	27.1400	-13.041%	56	174	+158.106%
2026-05-22	30.3200	31.2100	29.0000	31.2100	+11.226%	10	183	+124.447%
2026-05-21	32.6700	32.6700	28.0200	28.0600	-10.921%	15	181	+149.644%
2026-05-20	37.1100	37.1100	31.5000	31.5000	-12.742%	9	181	+122.381%
2026-05-19	33.3300	36.5000	32.7500	36.1000	+3.915%	82	154	+94.044%
2026-05-18	28.8000	34.9400	28.5000	34.7400	+9.937%	17	154	+101.641%
2026-05-15	28.7000	31.9000	28.7000	31.6000	+21.538%	12	154	+121.677%
2026-05-13	26.0000	26.0000	26.0000	26.0000	-16.102%	20	153	+169.423%
2026-05-12	30.9900	30.9900	30.9900	30.9900	+5.480%	1	143	+126.041%
2026-05-11	28.6500	29.3800	28.6500	29.3800	+25.932%	4	143	+138.428%
2026-05-08	23.3300	23.3300	23.3300	23.3300	-2.385%	1	147	+200.257%
2026-05-07	23.9000	23.9000	23.9000	23.9000	-10.487%	1	146	+193.096%
2026-05-06	28.9000	28.9000	26.7000	26.7000	-21.471%	5	146	+162.360%
2026-05-05	34.4000	34.4000	34.0000	34.0000	+18.467%	3	142	+106.029%
2026-05-04	28.7000	28.7000	28.7000	28.7000	+2.867%	1	144	+144.077%
2026-05-01	27.9000	27.9000	27.9000	27.9000	+2.611%	1	144	+151.075%
2026-04-30	27.1900	27.1900	27.1900	27.1900	+8.847%	1	144	+157.631%
2026-04-29	20.9000	26.3500	20.9000	24.9800	+66.867%	18	145	+180.424%
2026-04-24	14.6000	14.9700	14.6000	14.9700	+16.862%	13	135	+367.936%
2026-04-21	12.8100	12.8100	12.8100	12.8100	+19.052%	5	144	+446.838%
2026-04-20	10.7600	10.7600	10.7600	10.7600	+7.600%	4	139	+551.022%
2026-04-17	10.4000	11.4500	9.7000	10.0000	-41.860%	14	135	+600.500%
2026-04-16	17.2000	17.2000	17.2000	17.2000	+13.907%	1	130	+307.267%
2026-04-15	15.3000	16.2000	15.1000	15.1000	-2.956%	12	130	+363.907%
2026-04-14	15.9000	16.0000	15.5600	15.5600	-13.073%	7	130	+350.193%
2026-04-13	17.9000	17.9000	17.9000	17.9000	+18.074%	1	126	+291.341%
2026-04-10	15.5300	15.5300	14.4000	15.1600	-6.420%	15	126	+362.071%
2026-04-09	20.0000	20.0000	16.2000	16.2000	-22.115%	22	120	+332.407%
2026-04-08	20.5000	20.9000	19.8000	20.8000	-23.586%	13	122	+236.779%
2026-04-06	27.2000	27.4000	27.2000	27.2200	+18.606%	6	122	+157.348%
2026-04-01	22.9500	22.9500	22.9500	22.9500	-22.203%	10	121	+205.229%
2026-03-31	32.9600	34.2000	29.5000	29.5000	-15.230%	10	126	+137.458%
2026-03-27	33.6000	34.8000	33.0000	34.8000	+9.779%	17	126	+101.293%
2026-03-26	31.7000	31.7000	31.7000	31.7000	+13.214%	1	112	+120.978%
2026-03-25	28.4400	28.5000	27.6500	28.0000	-5.533%	20	112	+150.179%
2026-03-24	29.5100	31.4000	29.5100	29.6400	+16.509%	19	107	+136.336%
2026-03-23	25.4400	25.4400	25.4400	25.4400	+0.553%	2	88	+175.354%
2026-03-20	25.3000	25.3000	25.3000	25.3000	-1.172%	2	88	+176.877%
2026-03-19	27.3000	27.3000	25.5000	25.6000	+0.787%	6	88	+173.633%
2026-03-18	25.2000	25.4000	25.2000	25.4000	+17.051%	12	83	+175.787%
2026-03-16	21.7000	21.8000	21.6000	21.7000	-1.364%	27	75	+222.811%
2026-03-13	22.2000	22.2000	21.9000	22.0000	+13.052%	22	63	+218.409%
2026-03-11	16.8300	19.4600	16.8300	19.4600	+14.471%	7	59	+259.969%
2026-03-06	16.5000	17.0000	16.5000	17.0000	+6.250%	6	55	+312.059%
2026-03-05	18.5900	18.7200	16.0000	16.0000	+35.593%	12	52	+337.813%
2026-03-03	12.1000	12.1000	11.8000	11.8000	+107.018%	25	52	+493.644%
2026-02-24	5.7000	5.7000	5.7000	5.7000	-3.390%	2	33	+1,128.947%
2026-02-23	5.9000	5.9000	5.9000	5.9000	-24.552%	2	33	+1,087.288%
2026-02-13	7.8100	7.8200	7.8100	7.8200	-20.204%	3	28	+795.780%
2026-02-11	10.0000	10.0000	9.8000	9.8000	+12.644%	13	28	+614.796%
2026-02-09	8.9000	8.9000	8.7000	8.7000	-6.452%	2	16	+705.172%
2026-02-06	7.3100	9.3000	7.3100	9.3000	+5.682%	2	14	+653.226%
2025-10-23	7.5000	8.9000	7.5000	8.8000	+35.385%	11	13	+696.023%
2025-10-22	6.5000	6.5000	6.5000	6.5000	+3.175%	1	7	+977.692%
2025-10-20	6.3000	6.3000	6.3000	6.3000	+10.526%	3	6	+1,011.905%
2025-10-13	5.7000	5.7000	5.7000	5.7000	-6.557%	3	4	+1,128.947%
2025-10-10	6.1000	6.1000	6.1000	6.1000	-32.967%	1	5	+1,048.361%
2025-10-03	9.1000	9.1000	9.1000	9.1000	+18.182%	1	5	+669.780%
2025-10-02	7.7000	7.7000	7.7000	7.7000	-0.645%	3	5	+809.740%
2025-09-23	7.7500	7.7500	7.7500	7.7500	+117.087%	1	2	+803.871%
2025-08-25	3.5700	3.5700	3.5700	3.5700	-10.750%	1	2	+1,862.185%
2025-06-10	4.0000	4.0000	4.0000	4.0000	0.000%	2	0	+1,651.250%