Dark

MPC20260918C270
MPC Sep 18 2026 270.00 Call (MPC260918C00270000)
option OPRA

EOD

Jul 29, 2026

46.10-14.312%(-7.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	47.3000	47.3000	46.1000	46.1000	-14.312%	2	510	0.000%
2026-07-22	59.2000	59.2000	53.8000	53.8000	-0.370%	7	511	-14.312%
2026-07-20	52.2000	54.0000	52.1000	54.0000	+17.391%	71	518	-14.630%
2026-07-17	45.0000	46.1900	45.0000	46.0000	+2.724%	21	550	+0.217%
2026-07-16	42.1000	44.7800	42.1000	44.7800	+15.086%	85	555	+2.948%
2026-07-14	38.8600	38.9100	37.8000	38.9100	+7.190%	14	639	+18.479%
2026-07-13	32.0700	36.3000	32.0700	36.3000	+52.842%	39	647	+26.997%
2026-07-10	28.3100	28.6000	23.7500	23.7500	+8.349%	10	676	+94.105%
2026-07-08	19.9500	25.4700	19.9500	21.9200	+53.609%	14	684	+110.310%
2026-07-07	17.7300	17.7300	14.2700	14.2700	-24.497%	5	694	+223.055%
2026-07-06	19.0000	19.1000	17.5500	18.9000	+9.884%	82	692	+143.915%
2026-07-02	18.4000	18.4000	17.2000	17.2000	+16.768%	6	616	+168.023%
2026-07-01	12.8900	14.7300	12.6800	14.7300	+16.905%	50	616	+212.967%
2026-06-30	13.8000	13.8000	12.6000	12.6000	-15.719%	6	572	+265.873%
2026-06-29	16.2000	17.0000	14.9500	14.9500	+23.554%	20	572	+208.361%
2026-06-26	12.1000	12.1000	12.1000	12.1000	+4.762%	1	570	+280.992%
2026-06-25	11.6000	11.6000	11.5000	11.5500	+26.923%	4	569	+299.134%
2026-06-24	8.7700	9.2600	8.7700	9.1000	+1.562%	7	566	+406.593%
2026-06-23	8.9600	8.9600	8.9600	8.9600	+24.444%	1	563	+414.509%
2026-06-22	8.7000	8.7000	7.2000	7.2000	-13.253%	5	562	+540.278%
2026-06-18	9.4000	9.4000	7.0000	8.3000	-19.417%	8	556	+455.422%
2026-06-17	10.2000	10.5000	9.4000	10.3000	-11.966%	13	556	+347.573%
2026-06-16	11.0000	12.0500	10.5000	11.7000	-7.874%	20	556	+294.017%
2026-06-15	12.3000	13.8000	12.0100	12.7000	-34.060%	27	545	+262.992%
2026-06-12	20.6200	20.6500	19.2600	19.2600	-2.184%	21	520	+139.356%
2026-06-11	21.1000	21.1000	19.6900	19.6900	-2.525%	2	517	+134.129%
2026-06-10	20.2000	20.2000	20.2000	20.2000	+15.759%	1	517	+128.218%
2026-06-09	18.8000	18.8000	17.4500	17.4500	-17.727%	4	517	+164.183%
2026-06-08	20.8000	21.2100	20.4000	21.2100	+2.069%	3	519	+117.350%
2026-06-05	20.8900	20.8900	20.7800	20.7800	-11.197%	3	519	+121.848%
2026-06-04	22.0000	23.5000	21.5000	23.4000	-4.177%	16	519	+97.009%
2026-06-03	22.2100	24.4900	22.2100	24.4200	+20.296%	85	515	+88.780%
2026-06-02	18.8700	20.9000	18.8700	20.3000	+7.979%	46	436	+127.094%
2026-06-01	14.9700	18.8000	14.9700	18.8000	+44.615%	27	433	+145.213%
2026-05-29	13.7000	13.7000	13.0000	13.0000	-13.907%	4	424	+254.615%
2026-05-28	15.1000	15.1000	15.1000	15.1000	+5.594%	1	425	+205.298%
2026-05-27	12.7000	14.3000	12.7000	14.3000	-4.667%	8	425	+222.378%
2026-05-26	16.7000	17.5000	14.6000	15.0000	-2.597%	180	420	+207.333%
2026-05-22	16.3000	16.7000	15.4000	15.4000	+5.479%	116	366	+199.351%
2026-05-21	17.0400	17.0400	14.6000	14.6000	-20.996%	3	298	+215.753%
2026-05-20	18.4800	18.4800	18.4800	18.4800	-6.193%	1	298	+149.459%
2026-05-19	18.7000	19.8500	18.7000	19.7000	+1.026%	55	309	+134.010%
2026-05-18	19.5000	19.5000	19.5000	19.5000	+15.385%	1	309	+136.410%
2026-05-15	16.2000	16.9000	16.2000	16.9000	+12.592%	6	309	+172.781%
2026-05-14	15.0000	15.0100	14.9700	15.0100	+0.067%	4	309	+207.129%
2026-05-13	16.0000	16.0000	14.8300	15.0000	-13.644%	54	269	+207.333%
2026-05-12	17.3700	17.3700	17.3700	17.3700	+9.937%	1	269	+165.400%
2026-05-11	15.8000	15.8000	15.8000	15.8000	+16.091%	1	269	+191.772%
2026-05-08	13.6100	13.6100	13.6100	13.6100	+24.862%	3	268	+238.722%
2026-05-07	11.0800	11.0800	10.4300	10.9000	-23.509%	18	265	+322.936%
2026-05-06	16.5600	16.5600	14.2500	14.2500	-31.424%	7	271	+223.509%
2026-05-05	19.4000	20.7800	19.1000	20.7800	+30.692%	27	269	+121.848%
2026-05-04	15.0500	15.9000	15.0500	15.9000	+17.778%	3	287	+189.937%
2026-04-29	12.6000	13.5000	12.6000	13.5000	+46.739%	31	288	+241.481%
2026-04-28	8.7000	9.2000	8.7000	9.2000	+7.981%	28	269	+401.087%
2026-04-27	8.8000	8.8000	8.4000	8.5200	+16.712%	7	268	+441.080%
2026-04-24	7.0000	7.3000	7.0000	7.3000	+7.353%	5	268	+531.507%
2026-04-23	6.4000	6.8000	6.4000	6.8000	+7.937%	11	264	+577.941%
2026-04-22	6.3000	6.3000	6.3000	6.3000	+3.279%	21	261	+631.746%
2026-04-21	6.1000	6.1000	6.1000	6.1000	+24.490%	1	259	+655.738%
2026-04-20	4.9000	5.0000	4.9000	4.9000	+8.889%	4	259	+840.816%
2026-04-17	4.7000	4.8000	4.5000	4.5000	-44.444%	11	256	+924.444%
2026-04-16	8.1000	8.1000	8.1000	8.1000	+9.459%	1	255	+469.136%
2026-04-15	6.8000	7.5000	6.8000	7.4000	+1.370%	12	255	+522.973%
2026-04-14	7.3000	7.5000	7.3000	7.3000	+1.389%	12	254	+531.507%
2026-04-10	7.0000	7.3000	7.0000	7.2000	-8.861%	6	254	+540.278%
2026-04-09	9.5000	9.6000	7.9000	7.9000	-22.549%	9	254	+483.544%
2026-04-08	10.5000	10.5000	10.0000	10.2000	-38.922%	7	256	+351.961%
2026-04-07	17.5000	17.5000	16.7000	16.7000	+9.150%	33	259	+176.048%
2026-04-06	14.7000	15.3000	14.6000	15.3000	+0.658%	19	226	+201.307%
2026-04-02	17.9000	17.9000	15.2000	15.2000	+20.731%	9	208	+203.289%
2026-04-01	15.3000	15.3000	12.4400	12.5900	-35.765%	65	208	+266.164%
2026-03-31	19.9000	19.9000	19.3000	19.6000	-2.000%	26	185	+135.204%
2026-03-30	22.4000	22.4000	20.0000	20.0000	-5.660%	18	163	+130.500%
2026-03-27	20.0000	21.7500	20.0000	21.2000	+8.718%	15	157	+117.453%
2026-03-26	16.8000	19.5000	16.7800	19.5000	+21.118%	12	149	+136.410%
2026-03-25	15.9500	17.0000	15.9500	16.1000	-10.556%	7	142	+186.335%
2026-03-24	16.3000	18.7000	16.3000	18.0000	+41.732%	18	139	+156.111%
2026-03-23	13.2000	13.2000	12.7000	12.7000	-8.633%	5	134	+262.992%
2026-03-20	14.1000	14.1000	13.9000	13.9000	-7.333%	16	134	+231.655%
2026-03-19	16.4000	16.5000	14.4900	15.0000	+7.143%	12	122	+207.333%
2026-03-18	14.0000	14.0000	14.0000	14.0000	+7.692%	20	117	+229.286%
2026-03-17	13.0000	13.0000	13.0000	13.0000	+13.043%	1	97	+254.615%
2026-03-16	11.6000	11.6000	11.5000	11.5000	-6.504%	11	96	+300.870%
2026-03-13	12.3000	12.3000	12.3000	12.3000	-9.956%	8	93	+274.797%
2026-03-12	12.3100	14.0500	12.3100	13.6600	+29.479%	9	85	+237.482%
2026-03-11	10.0100	10.5500	10.0100	10.5500	+44.521%	14	81	+336.967%
2026-03-10	8.3000	8.3000	7.3000	7.3000	-12.048%	4	67	+531.507%
2026-03-09	9.7100	9.7100	8.2000	8.3000	+5.063%	7	63	+455.422%
2026-03-06	7.9000	7.9000	7.9000	7.9000	-4.819%	44	60	+483.544%
2026-03-05	9.3400	9.3400	8.3000	8.3000	+16.901%	3	21	+455.422%
2026-03-04	6.2000	7.1000	6.2000	7.1000	+20.339%	6	21	+549.296%
2026-03-03	5.9000	5.9000	5.9000	5.9000	+65.730%	6	21	+681.356%
2026-02-10	3.5600	3.5600	3.5600	3.5600	-11.000%	1	19	+1,194.944%
2025-11-18	4.0000	4.0000	4.0000	4.0000	+56.863%	4	18	+1,052.500%
2025-09-09	2.5500	2.5500	2.5500	2.5500	+34.211%	17	18	+1,707.843%
2025-09-08	1.9000	1.9000	1.9000	1.9000	0.000%	3	3	+2,326.316%