Dark

MPC20260918C250
MPC Sep 18 2026 250.00 Call (MPC260918C00250000)
option OPRA

EOD

Jul 28, 2026

62.38-8.748%(-5.98)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	61.5000	62.3800	61.5000	62.3800	-8.748%	16	930	0.000%
2026-07-23	68.3600	68.3600	68.3600	68.3600	-7.995%	9	946	-8.748%
2026-07-22	74.3000	74.3000	74.3000	74.3000	+4.618%	1	955	-16.043%
2026-07-21	72.0000	72.0000	71.0200	71.0200	-0.323%	2	955	-12.166%
2026-07-20	71.2500	71.2500	71.2500	71.2500	+9.329%	2	955	-12.449%
2026-07-17	65.5000	65.5000	65.1700	65.1700	+7.595%	2	957	-4.281%
2026-07-16	60.5700	60.5700	60.5700	60.5700	+10.127%	3	958	+2.988%
2026-07-15	51.8200	55.0000	51.8200	55.0000	-3.610%	2	955	+13.418%
2026-07-14	54.0300	57.0600	54.0300	57.0600	+11.882%	10	955	+9.324%
2026-07-13	51.0000	51.0000	51.0000	51.0000	+32.605%	1	964	+22.314%
2026-07-10	38.4600	38.4600	38.4600	38.4600	+0.681%	1	964	+62.194%
2026-07-09	38.2000	38.2000	38.2000	38.2000	+6.347%	1	964	+63.298%
2026-07-08	31.8000	38.1700	31.8000	35.9200	+36.578%	18	964	+73.664%
2026-07-07	28.0000	28.0000	26.3000	26.3000	-4.189%	3	960	+137.186%
2026-07-02	27.4500	27.4500	27.4500	27.4500	+23.094%	3	962	+127.250%
2026-07-01	22.4100	22.4100	22.3000	22.3000	-11.508%	5	962	+179.731%
2026-06-30	23.0000	25.2000	23.0000	25.2000	+44.000%	22	962	+147.540%
2026-06-23	16.2000	17.5000	16.1000	17.5000	+1.744%	36	952	+256.457%
2026-06-22	15.0000	17.2000	14.8000	17.2000	+14.667%	8	939	+262.674%
2026-06-18	13.9000	15.2000	13.8000	15.0000	-14.286%	27	928	+315.867%
2026-06-17	18.1500	18.1500	17.4000	17.5000	-7.895%	6	928	+256.457%
2026-06-16	18.0000	19.5200	18.0000	19.0000	-10.377%	75	928	+228.316%
2026-06-15	22.1400	22.1400	20.2700	21.2000	-34.467%	10	861	+194.245%
2026-06-10	33.0700	33.0700	32.3500	32.3500	+22.399%	25	862	+92.828%
2026-06-09	28.2200	28.2200	24.8500	26.4300	-16.095%	559	840	+136.020%
2026-06-08	30.6000	31.5000	30.6000	31.5000	0.000%	12	592	+98.032%
2026-06-05	30.9000	31.5000	30.9000	31.5000	-13.366%	10	590	+98.032%
2026-06-03	35.6700	36.3600	35.4500	36.3600	+17.290%	132	600	+71.562%
2026-06-02	28.3100	31.0000	28.3100	31.0000	+14.815%	5	470	+101.226%
2026-06-01	27.0000	27.0000	27.0000	27.0000	+26.168%	1	465	+131.037%
2026-05-29	21.8000	21.9000	20.7000	21.4000	-6.550%	128	464	+191.495%
2026-05-28	22.7000	23.2000	22.7000	22.9000	+11.165%	4	509	+172.402%
2026-05-27	19.2000	23.0000	19.2000	20.6000	-23.591%	11	505	+202.816%
2026-05-26	26.9600	26.9600	26.9600	26.9600	+6.984%	1	503	+131.380%
2026-05-22	25.3000	25.3000	25.2000	25.2000	+8.621%	6	503	+147.540%
2026-05-21	30.6800	30.6800	23.2000	23.2000	-11.988%	9	497	+168.879%
2026-05-20	27.1000	27.1000	26.3600	26.3600	+2.888%	3	497	+136.646%
2026-05-15	24.8000	25.6200	24.8000	25.6200	+12.172%	2	496	+143.482%
2026-05-13	23.5000	23.5000	21.2500	22.8400	-17.545%	5	495	+173.117%
2026-05-12	27.7000	27.7000	27.7000	27.7000	+17.075%	2	494	+125.199%
2026-05-11	23.9000	23.9000	22.9600	23.6600	+12.667%	3	494	+163.652%
2026-05-08	18.6300	22.4000	18.6300	21.0000	+27.273%	11	495	+197.048%
2026-05-07	17.2700	17.2700	16.5000	16.5000	-30.380%	7	490	+278.061%
2026-05-06	23.7000	23.7000	23.7000	23.7000	-12.287%	1	490	+163.207%
2026-05-05	27.0200	27.0200	27.0200	27.0200	+8.080%	1	490	+130.866%
2026-05-04	23.9000	25.0000	23.9000	25.0000	+10.717%	22	489	+149.520%
2026-05-01	20.9000	22.5800	20.9000	22.5800	+10.146%	4	488	+176.262%
2026-04-30	20.5000	20.5000	20.5000	20.5000	+3.535%	1	488	+204.293%
2026-04-29	17.1000	19.8000	17.1000	19.8000	+27.086%	5	488	+215.051%
2026-04-28	15.1000	15.5800	15.0000	15.5800	+10.496%	23	488	+300.385%
2026-04-27	14.1000	14.1000	14.1000	14.1000	+22.609%	1	491	+342.411%
2026-04-23	11.1000	11.5000	11.1000	11.5000	+6.481%	3	491	+442.435%
2026-04-22	10.5000	10.8000	10.5000	10.8000	+1.887%	11	489	+477.593%
2026-04-21	10.2000	10.6000	10.2000	10.6000	+21.839%	2	477	+488.491%
2026-04-20	8.6000	8.7000	8.3000	8.7000	+2.353%	3	477	+617.011%
2026-04-17	8.3000	8.5000	7.5000	8.5000	-38.182%	21	475	+633.882%
2026-04-16	13.7500	13.7500	13.7500	13.7500	+9.127%	10	459	+353.673%
2026-04-14	12.8000	12.8000	12.4000	12.6000	+5.000%	21	449	+395.079%
2026-04-13	12.0000	12.0000	12.0000	12.0000	+3.448%	2	446	+419.833%
2026-04-10	11.6000	11.6000	11.6000	11.6000	-8.589%	1	444	+437.759%
2026-04-09	16.9000	16.9000	12.6900	12.6900	-22.575%	25	444	+391.568%
2026-04-08	16.8000	17.3500	15.9000	16.3900	-33.644%	235	447	+280.598%
2026-04-07	24.7000	24.7000	24.7000	24.7000	+8.811%	1	234	+152.551%
2026-04-06	22.7000	22.7000	22.7000	22.7000	-0.264%	4	234	+174.802%
2026-04-02	22.2000	22.7600	22.2000	22.7600	+12.673%	2	234	+174.077%
2026-04-01	22.3000	22.3000	19.8000	20.2000	-31.058%	20	234	+208.812%
2026-03-27	29.3000	29.3000	29.3000	29.3000	+13.566%	1	232	+112.901%
2026-03-24	25.8000	25.8000	25.8000	25.8000	+35.079%	2	232	+141.783%
2026-03-23	20.2000	20.2000	19.1000	19.1000	-9.479%	8	230	+226.597%
2026-03-18	21.0000	21.1000	19.8000	21.1000	+7.325%	174	230	+195.640%
2026-03-17	19.6600	19.6600	19.6600	19.6600	+10.449%	1	117	+217.294%
2026-03-16	17.8000	17.8000	17.8000	17.8000	-1.385%	3	116	+250.449%
2026-03-13	18.5000	18.7000	18.0500	18.0500	-12.506%	17	113	+245.596%
2026-03-12	19.0000	21.2700	18.9000	20.6300	+28.938%	59	109	+202.375%
2026-03-11	14.5300	16.0000	14.5300	16.0000	+29.136%	3	63	+289.875%
2026-03-09	12.3900	12.3900	12.3900	12.3900	-11.500%	5	64	+403.471%
2026-03-06	13.0000	14.0000	12.7200	14.0000	+3.017%	3	64	+345.571%
2026-03-05	14.8100	14.8100	13.5900	13.5900	+14.202%	51	64	+359.014%
2026-03-04	11.9300	11.9300	11.9000	11.9000	+19.000%	6	56	+424.202%
2026-03-03	9.6000	10.0000	9.5000	10.0000	+18.343%	9	50	+523.800%
2026-03-02	7.1000	8.4500	7.1000	8.4500	+106.098%	16	44	+638.225%
2026-02-23	4.5000	4.5000	4.1000	4.1000	-41.429%	5	29	+1,421.463%
2026-02-09	7.0000	7.0000	7.0000	7.0000	+8.527%	1	25	+791.143%
2026-02-06	6.4500	6.4500	6.4500	6.4500	+32.172%	10	24	+867.132%
2026-02-04	4.8800	4.8800	4.8800	4.8800	+112.174%	1	24	+1,178.279%
2026-01-29	2.3000	2.3000	2.3000	2.3000	+53.333%	1	23	+2,612.174%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-71.698%	11	23	+4,058.667%
2025-10-23	5.3000	5.3000	5.3000	5.3000	+17.778%	1	12	+1,076.981%
2025-10-17	4.5000	4.5000	4.5000	4.5000	0.000%	11	11	+1,286.222%