Dark

MPC20260918C260
MPC Sep 18 2026 260.00 Call (MPC260918C00260000)
option OPRA

EOD

Jul 28, 2026

57.40+7.491%(+4.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	57.4000	57.4000	57.4000	57.4000	+7.491%	1	434	0.000%
2026-07-27	51.4000	53.4000	51.4000	53.4000	-15.238%	2	434	+7.491%
2026-07-21	60.3000	63.0000	60.3000	63.0000	+0.816%	7	435	-8.889%
2026-07-20	62.4900	62.4900	62.4900	62.4900	+12.271%	2	435	-8.145%
2026-07-17	56.0000	56.0000	55.6600	55.6600	+5.517%	2	437	+3.126%
2026-07-16	52.7500	52.7500	52.7500	52.7500	+22.532%	3	437	+8.815%
2026-07-15	42.8000	43.0500	42.8000	43.0500	-10.125%	6	440	+33.333%
2026-07-14	47.3000	47.9000	45.9100	47.9000	+9.862%	4	442	+19.833%
2026-07-13	42.8000	43.6000	42.7000	43.6000	+32.442%	3	440	+31.651%
2026-07-10	35.0000	35.0000	31.3500	32.9200	+13.910%	9	440	+74.362%
2026-07-08	26.3000	30.1000	26.3000	28.9000	+38.942%	60	440	+98.616%
2026-07-07	21.0000	21.0000	20.8000	20.8000	-15.102%	20	474	+175.962%
2026-07-06	23.9000	25.0000	22.9000	24.5000	+12.128%	14	454	+134.286%
2026-07-02	23.2000	23.2000	21.8500	21.8500	+13.802%	23	442	+162.700%
2026-07-01	17.5000	19.2000	17.1000	19.2000	+18.227%	9	442	+198.958%
2026-06-30	16.2400	16.2400	16.2400	16.2400	-16.718%	1	440	+253.448%
2026-06-29	20.8000	20.8000	19.5000	19.5000	+23.418%	11	439	+194.359%
2026-06-26	15.8000	15.8000	15.8000	15.8000	+5.333%	1	439	+263.291%
2026-06-25	15.0000	15.0000	14.7000	15.0000	+21.951%	10	439	+282.667%
2026-06-24	12.6000	12.6000	12.3000	12.3000	+2.500%	2	432	+366.667%
2026-06-23	12.2100	12.3000	12.0000	12.0000	-9.774%	35	432	+378.333%
2026-06-22	13.0000	13.3000	13.0000	13.3000	+15.152%	7	423	+331.579%
2026-06-18	11.0000	11.5500	11.0000	11.5500	-12.234%	2	422	+396.970%
2026-06-17	13.5000	13.5000	12.6000	13.1600	-15.641%	10	422	+336.170%
2026-06-16	14.1000	15.6000	14.1000	15.6000	-5.683%	16	422	+267.949%
2026-06-15	17.2000	17.3100	15.2000	16.5400	-33.840%	29	416	+247.037%
2026-06-12	25.0000	25.0000	25.0000	25.0000	+8.696%	1	428	+129.600%
2026-06-11	25.9800	26.7000	23.0000	23.0000	+0.789%	7	427	+149.565%
2026-06-09	22.8200	22.8200	22.8200	22.8200	-13.331%	2	426	+151.534%
2026-06-08	26.3300	26.3300	26.3300	26.3300	+3.866%	2	426	+118.002%
2026-06-05	25.6000	26.8100	25.3500	25.3500	-9.140%	23	424	+126.430%
2026-06-04	28.1000	28.1000	27.9000	27.9000	-7.921%	3	447	+105.735%
2026-06-03	30.3000	30.3000	30.3000	30.3000	+35.268%	1	448	+89.439%
2026-06-01	21.6000	23.3000	21.6000	22.4000	+30.233%	6	447	+156.250%
2026-05-29	17.5000	17.5000	17.2000	17.2000	-7.427%	3	447	+233.721%
2026-05-28	19.0100	19.0100	18.0000	18.5800	+6.171%	16	446	+208.934%
2026-05-27	15.3000	18.4000	15.3000	17.5000	-6.417%	8	436	+228.000%
2026-05-26	21.2000	21.2000	18.7000	18.7000	-7.196%	5	431	+206.952%
2026-05-22	20.4500	20.7000	19.8000	20.1500	-3.819%	28	431	+184.864%
2026-05-21	25.0000	25.0000	20.4000	20.9500	-10.470%	8	413	+173.986%
2026-05-20	24.8000	25.6000	23.4000	23.4000	-6.024%	5	413	+145.299%
2026-05-19	22.6300	24.9000	22.3000	24.9000	+6.410%	47	394	+130.522%
2026-05-18	20.1700	23.4000	20.1700	23.4000	+12.934%	62	394	+145.299%
2026-05-15	20.3000	20.7200	20.3000	20.7200	+10.566%	2	394	+177.027%
2026-05-14	18.7000	18.7400	18.7000	18.7400	-1.368%	3	417	+206.297%
2026-05-13	19.0000	19.0000	19.0000	19.0000	-10.798%	1	417	+202.105%
2026-05-12	21.1700	21.3000	21.1700	21.3000	+6.500%	14	417	+169.484%
2026-05-11	19.2000	20.0000	19.2000	20.0000	+32.802%	5	417	+187.000%
2026-05-08	15.0600	15.0600	15.0600	15.0600	+0.400%	1	403	+281.142%
2026-05-07	15.0000	15.0000	15.0000	15.0000	-20.635%	1	403	+282.667%
2026-05-06	18.9000	18.9000	18.9000	18.9000	-25.882%	1	403	+203.704%
2026-05-05	22.3300	25.5000	22.1000	25.5000	+23.606%	18	402	+125.098%
2026-05-04	19.4000	20.8000	19.4000	20.6300	+23.533%	7	398	+178.236%
2026-04-30	16.7000	16.7000	16.7000	16.7000	+1.151%	1	397	+243.713%
2026-04-29	14.2000	16.5100	14.2000	16.5100	+44.066%	22	397	+247.668%
2026-04-28	11.4600	11.4600	11.4600	11.4600	+5.915%	1	389	+400.873%
2026-04-27	11.2000	11.2000	10.5000	10.8200	+22.955%	9	389	+430.499%
2026-04-23	8.3000	8.8000	8.3000	8.8000	+10.000%	9	391	+552.273%
2026-04-22	8.6000	8.6000	7.9500	8.0000	0.000%	25	386	+617.500%
2026-04-21	7.2000	8.0000	7.2000	8.0000	+28.000%	59	378	+617.500%
2026-04-20	6.6000	6.6000	6.2000	6.2500	+2.459%	18	319	+818.400%
2026-04-17	7.0000	7.0000	6.1000	6.1000	-45.922%	8	307	+840.984%
2026-04-16	11.0000	11.4200	11.0000	11.2800	+21.290%	8	305	+408.865%
2026-04-15	8.8000	9.8700	8.8000	9.3000	-4.124%	24	300	+517.204%
2026-04-14	9.5000	9.7000	9.4000	9.7000	+6.593%	4	298	+491.753%
2026-04-10	9.1000	9.1000	9.1000	9.1000	-14.151%	3	295	+530.769%
2026-04-09	13.0000	13.5000	10.6000	10.6000	-21.131%	14	295	+441.509%
2026-04-08	13.5000	13.6000	13.0000	13.4400	-32.800%	5	288	+327.083%
2026-04-07	21.1000	21.1000	20.0000	20.0000	+8.108%	37	284	+187.000%
2026-04-06	17.8000	18.7000	17.7000	18.5000	-13.551%	27	249	+210.270%
2026-04-02	21.7000	21.7000	21.3000	21.4000	+32.099%	16	219	+168.224%
2026-04-01	19.1000	19.1000	16.2000	16.2000	-30.769%	37	219	+254.321%
2026-03-31	23.3000	23.4000	23.3000	23.4000	+3.540%	4	191	+145.299%
2026-03-30	24.7000	25.0000	22.6000	22.6000	-8.130%	23	188	+153.982%
2026-03-27	24.6000	24.6000	24.6000	24.6000	+5.534%	1	166	+133.333%
2026-03-26	23.3100	23.3100	23.3100	23.3100	+19.538%	57	166	+146.246%
2026-03-25	19.6000	19.6000	19.4000	19.5000	-6.788%	8	109	+194.359%
2026-03-24	20.1000	22.0000	20.0000	20.9200	+32.405%	19	107	+174.379%
2026-03-23	16.4000	16.5000	15.7000	15.8000	-7.059%	17	92	+263.291%
2026-03-20	17.0000	17.0000	17.0000	17.0000	-12.145%	2	77	+237.647%
2026-03-19	19.9000	20.4000	19.3500	19.3500	+14.497%	31	77	+196.641%
2026-03-18	16.9000	16.9000	16.9000	16.9000	+4.321%	1	50	+239.645%
2026-03-17	16.2000	16.2000	16.2000	16.2000	+8.944%	2	49	+254.321%
2026-03-13	14.8700	14.8700	14.8700	14.8700	-10.422%	1	49	+286.012%
2026-03-12	14.4000	16.8000	14.4000	16.6000	+32.800%	16	48	+245.783%
2026-03-11	12.3000	12.5000	11.7000	12.5000	+31.579%	8	36	+359.200%
2026-03-10	9.5000	9.5000	9.5000	9.5000	-7.767%	1	33	+504.211%
2026-03-09	10.2000	10.3000	10.2000	10.3000	+7.292%	2	34	+457.282%
2026-03-06	9.6000	9.6000	9.6000	9.6000	+18.519%	1	32	+497.917%
2026-03-04	8.0000	8.1000	8.0000	8.1000	+2.532%	5	32	+608.642%
2026-03-03	7.5000	7.9000	7.5000	7.9000	+41.071%	6	28	+626.582%
2026-02-11	5.6000	5.6000	5.6000	5.6000	+41.772%	21	22	+925.000%
2026-02-06	3.9500	3.9500	3.9500	3.9500	-28.182%	1	3	+1,353.165%
2025-10-23	5.4000	5.5000	5.4000	5.5000	0.000%	2	2	+943.636%