Dark

MPC20260918C280
MPC Sep 18 2026 280.00 Call (MPC260918C00280000)
option OPRA

EOD

Jul 29, 2026

37.90+3.807%(+1.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	37.1000	37.9000	37.1000	37.9000	+3.807%	2	660	0.000%
2026-07-28	36.5100	36.5100	36.5100	36.5100	+2.240%	1	662	+3.807%
2026-07-27	36.7000	36.7000	35.7100	35.7100	-14.773%	5	662	+6.133%
2026-07-24	41.9000	41.9000	41.9000	41.9000	-10.851%	1	667	-9.547%
2026-07-23	47.0000	47.0000	47.0000	47.0000	+4.444%	1	667	-19.362%
2026-07-22	50.7000	51.1700	45.0000	45.0000	-0.332%	11	667	-15.778%
2026-07-21	44.4100	45.1500	44.4100	45.1500	+0.579%	4	668	-16.058%
2026-07-20	41.9000	44.8900	41.9000	44.8900	+9.488%	10	671	-15.571%
2026-07-17	41.0000	41.0000	41.0000	41.0000	+10.811%	1	672	-7.561%
2026-07-16	34.9000	37.0000	34.9000	37.0000	+17.985%	10	673	+2.432%
2026-07-15	29.7500	31.3600	29.7500	31.3600	-2.305%	12	667	+20.855%
2026-07-14	32.4800	33.2000	32.1000	32.1000	+10.309%	4	657	+18.069%
2026-07-13	25.8200	29.5000	25.8200	29.1000	+39.234%	17	659	+30.241%
2026-07-10	22.9400	22.9400	18.0000	20.9000	-0.713%	22	671	+81.340%
2026-07-09	20.1800	21.1300	20.1800	21.0500	+7.398%	5	658	+80.048%
2026-07-08	15.8000	20.3000	15.8000	19.6000	+64.706%	421	655	+93.367%
2026-07-07	13.4800	13.4800	11.8300	11.9000	-16.783%	6	368	+218.487%
2026-07-06	13.7100	14.6000	13.7000	14.3000	+12.598%	55	366	+165.035%
2026-07-02	14.0000	14.0000	12.7000	12.7000	+12.389%	96	248	+198.425%
2026-07-01	11.3000	11.3000	10.7000	11.3000	0.000%	9	248	+235.398%
2026-06-29	12.6000	12.6000	11.3000	11.3000	+18.947%	19	250	+235.398%
2026-06-26	9.5000	9.5000	9.5000	9.5000	+15.012%	1	239	+298.947%
2026-06-25	8.7600	8.7600	8.0500	8.2600	+28.062%	25	238	+358.838%
2026-06-24	6.6000	6.8000	6.4500	6.4500	+2.381%	36	231	+487.597%
2026-06-22	6.3000	6.3000	6.3000	6.3000	-0.631%	10	214	+501.587%
2026-06-18	6.2000	6.3400	5.5000	6.3400	-8.514%	13	204	+497.792%
2026-06-17	8.7000	8.7000	6.9300	6.9300	-21.871%	17	204	+446.898%
2026-06-16	8.2000	8.8700	8.2000	8.8700	-5.839%	18	204	+327.283%
2026-06-15	9.2800	9.4200	9.2800	9.4200	-42.138%	10	193	+302.335%
2026-06-12	16.0000	16.3700	16.0000	16.2800	-1.928%	7	193	+132.801%
2026-06-11	17.2000	17.2000	16.6000	16.6000	-0.955%	4	189	+128.313%
2026-06-10	16.1000	16.7600	16.1000	16.7600	+24.148%	2	187	+126.134%
2026-06-09	13.8000	14.1100	13.5000	13.5000	-18.478%	4	188	+180.741%
2026-06-08	20.0000	20.0000	16.5600	16.5600	-1.193%	5	190	+128.865%
2026-06-05	18.3000	18.3000	16.1000	16.7600	-12.251%	11	188	+126.134%
2026-06-04	16.5000	19.3200	16.5000	19.1000	-2.402%	8	198	+98.429%
2026-06-03	17.9000	20.6000	17.9000	19.5700	+17.892%	21	194	+93.664%
2026-06-02	16.5000	16.9500	16.5000	16.6000	+9.934%	87	179	+128.313%
2026-06-01	13.8000	15.1000	13.8000	15.1000	+32.456%	13	115	+150.993%
2026-05-29	10.6000	11.4000	10.5000	11.4000	-4.202%	7	112	+232.456%
2026-05-28	11.9000	11.9000	11.9000	11.9000	+10.185%	5	113	+218.487%
2026-05-27	9.6000	11.1900	9.6000	10.8000	-20.000%	4	113	+250.926%
2026-05-26	14.2500	14.7000	13.3000	13.5000	+1.887%	18	114	+180.741%
2026-05-22	11.4300	13.2500	11.4000	13.2500	+12.288%	4	120	+186.038%
2026-05-21	16.7000	16.7000	11.6000	11.8000	-21.333%	19	119	+221.186%
2026-05-20	16.8000	16.8000	15.0000	15.0000	+13.037%	4	119	+152.667%
2026-05-18	12.6200	13.2700	12.6200	13.2700	+2.077%	8	116	+185.607%
2026-05-15	13.0000	13.0000	13.0000	13.0000	+6.209%	1	116	+191.538%
2026-05-13	12.2400	12.2400	12.2400	12.2400	-12.258%	1	115	+209.641%
2026-05-12	13.8000	14.2300	13.8000	13.9500	+14.344%	7	115	+171.685%
2026-05-11	12.2000	12.2000	12.2000	12.2000	+6.087%	1	115	+210.656%
2026-05-06	12.0000	12.0000	11.5000	11.5000	-26.938%	2	115	+229.565%
2026-05-05	15.0000	15.7400	15.0000	15.7400	+15.735%	2	115	+140.788%
2026-05-04	12.6000	13.6000	12.6000	13.6000	+28.302%	2	115	+178.676%
2026-05-01	12.1000	12.1000	10.6000	10.6000	-11.667%	5	115	+257.547%
2026-04-30	9.6000	12.0000	9.6000	12.0000	+12.150%	2	115	+215.833%
2026-04-29	9.8100	12.0000	9.8100	10.7000	+40.789%	9	113	+254.206%
2026-04-28	6.6000	7.7000	6.6000	7.6000	+10.949%	11	120	+398.684%
2026-04-27	6.5000	6.8500	6.5000	6.8500	+26.151%	2	114	+453.285%
2026-04-23	5.1900	5.4300	5.0000	5.4300	+12.656%	43	113	+597.974%
2026-04-22	4.7800	4.8200	4.6600	4.8200	+12.093%	11	72	+686.307%
2026-04-21	4.3000	4.3000	4.3000	4.3000	+19.444%	1	68	+781.395%
2026-04-17	3.5000	3.7000	3.4000	3.6000	-46.269%	16	68	+952.778%
2026-04-16	6.7000	6.7000	6.7000	6.7000	+17.544%	1	69	+465.672%
2026-04-15	5.5000	5.8000	5.5000	5.7000	+3.636%	10	70	+564.912%
2026-04-14	5.8800	5.8800	5.5000	5.5000	-8.940%	4	71	+589.091%
2026-04-13	6.0400	6.0400	6.0400	6.0400	+9.818%	1	71	+527.483%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-13.386%	1	70	+589.091%
2026-04-09	6.3500	6.3500	6.3500	6.3500	-21.605%	1	71	+496.850%
2026-04-08	8.1000	8.1000	8.1000	8.1000	-40.000%	2	71	+367.901%
2026-04-07	14.1000	14.1000	13.5000	13.5000	-6.250%	4	69	+180.741%
2026-04-02	14.4000	14.4000	14.4000	14.4000	-11.656%	1	64	+163.194%
2026-03-31	16.2000	16.4000	16.2000	16.3000	-2.976%	6	64	+132.515%
2026-03-30	18.5000	18.5000	16.8000	16.8000	-7.182%	9	58	+125.595%
2026-03-27	16.9000	18.1000	16.8000	18.1000	+31.159%	17	53	+109.392%
2026-03-26	13.6000	13.8000	13.5000	13.8000	-0.862%	12	45	+174.638%
2026-03-25	13.9200	13.9200	13.9200	13.9200	-4.658%	3	38	+172.270%
2026-03-24	14.6000	14.6000	14.6000	14.6000	+37.736%	3	35	+159.589%
2026-03-23	10.6000	10.6000	10.6000	10.6000	-4.505%	1	32	+257.547%
2026-03-20	11.1000	11.1000	11.1000	11.1000	-4.310%	7	31	+241.441%
2026-03-19	14.0000	14.0000	11.6000	11.6000	-1.695%	2	24	+226.724%
2026-03-18	11.8000	11.8000	11.8000	11.8000	+25.532%	1	23	+221.186%
2026-03-16	9.7000	9.7000	9.4000	9.4000	-6.000%	8	22	+303.191%
2026-03-12	10.0000	10.0000	10.0000	10.0000	+31.579%	1	14	+279.000%
2026-03-11	7.6000	7.6000	7.6000	7.6000	+24.590%	1	14	+398.684%
2026-03-10	6.1000	6.1000	6.1000	6.1000	-6.154%	8	13	+521.311%
2026-03-09	6.5000	6.7000	6.5000	6.5000	+4.839%	3	5	+483.077%
2026-03-06	6.2000	6.2000	6.2000	6.2000	+29.167%	1	2	+511.290%
2026-03-04	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	+689.583%