Dark

MPC20260918C290
MPC Sep 18 2026 290.00 Call (MPC260918C00290000)
option OPRA

EOD

Jul 27, 2026

33.60-11.088%(-4.19)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	29.4500	33.6000	29.4500	33.6000	-11.088%	5	298	0.000%
2026-07-22	43.5000	43.5000	37.0800	37.7900	+0.989%	27	299	-11.088%
2026-07-21	37.6000	37.6000	37.4200	37.4200	+0.835%	4	303	-10.208%
2026-07-20	35.9000	37.1100	35.9000	37.1100	+8.382%	2	307	-9.458%
2026-07-17	31.9000	34.2400	30.8500	34.2400	+11.531%	8	308	-1.869%
2026-07-16	28.4300	30.7000	28.4300	30.7000	+18.992%	20	310	+9.446%
2026-07-15	24.1300	25.8000	23.3000	25.8000	-4.444%	22	298	+30.233%
2026-07-14	24.9800	27.0000	24.9800	27.0000	+9.756%	5	302	+24.444%
2026-07-13	22.0000	24.6000	21.8000	24.6000	+67.347%	100	302	+36.585%
2026-07-10	17.7000	18.1500	14.7000	14.7000	-6.962%	12	270	+128.571%
2026-07-09	15.9300	16.0900	15.4000	15.8000	+22.008%	14	269	+112.658%
2026-07-08	12.1400	15.5000	11.5300	12.9500	+34.896%	39	269	+159.459%
2026-07-07	9.6000	9.6000	9.6000	9.6000	-7.692%	6	254	+250.000%
2026-07-06	9.9000	10.8000	9.9000	10.4000	+8.333%	121	249	+223.077%
2026-07-02	9.6000	9.6000	9.6000	9.6000	+21.519%	1	207	+250.000%
2026-07-01	7.1000	8.2000	7.1000	7.9000	+23.438%	5	207	+325.316%
2026-06-30	7.7000	7.7000	6.4000	6.4000	-29.670%	3	206	+425.000%
2026-06-29	9.1000	9.1000	9.0000	9.1000	+37.879%	4	206	+269.231%
2026-06-26	6.6000	6.6000	6.6000	6.6000	+6.452%	1	206	+409.091%
2026-06-25	6.1000	6.2000	6.1000	6.2000	+25.253%	3	206	+441.935%
2026-06-24	4.8000	4.9500	4.8000	4.9500	0.000%	6	204	+578.788%
2026-06-23	4.9500	4.9500	4.9500	4.9500	-2.941%	1	204	+578.788%
2026-06-22	5.1000	5.1000	5.1000	5.1000	+20.000%	1	205	+558.824%
2026-06-18	4.2500	4.2500	4.2500	4.2500	-22.018%	1	204	+690.588%
2026-06-17	5.8500	5.8500	5.4500	5.4500	-13.355%	21	204	+516.514%
2026-06-16	7.1000	7.1000	6.0000	6.2900	-25.119%	34	204	+434.181%
2026-06-15	7.5000	8.4000	7.5000	8.4000	-41.053%	2	199	+300.000%
2026-06-10	13.2600	15.0000	13.2600	14.2500	+13.275%	24	200	+135.789%
2026-06-09	12.7000	12.7000	12.5800	12.5800	-18.312%	11	192	+167.091%
2026-06-04	15.5000	15.5000	15.3200	15.4000	-4.467%	3	181	+118.182%
2026-06-03	14.7000	16.1200	14.7000	16.1200	+23.525%	22	181	+108.437%
2026-06-02	13.6400	13.6400	13.0500	13.0500	+28.319%	3	159	+157.471%
2026-06-01	9.5000	10.1700	9.5000	10.1700	+22.530%	3	159	+230.383%
2026-05-29	8.4700	8.4700	8.3000	8.3000	-4.598%	3	158	+304.819%
2026-05-28	9.3000	9.3000	8.7000	8.7000	+2.353%	6	156	+286.207%
2026-05-27	7.6000	8.5000	7.3000	8.5000	-12.371%	4	153	+295.294%
2026-05-26	11.2000	11.5000	9.7000	9.7000	-6.731%	14	155	+246.392%
2026-05-22	9.4000	10.4700	9.4000	10.4000	+11.828%	6	153	+223.077%
2026-05-21	11.5000	11.6000	9.1000	9.3000	-15.837%	22	152	+261.290%
2026-05-20	11.8000	12.2000	11.0500	11.0500	-11.671%	6	152	+204.072%
2026-05-18	11.1000	12.5100	11.1000	12.5100	+19.143%	4	143	+168.585%
2026-05-15	10.4000	10.5000	10.4000	10.5000	+12.903%	54	143	+220.000%
2026-05-14	9.3000	9.3000	9.3000	9.3000	+2.198%	1	86	+261.290%
2026-05-13	9.1000	9.1000	9.1000	9.1000	-20.870%	1	91	+269.231%
2026-05-12	10.7000	11.8400	10.7000	11.5000	+33.721%	4	91	+192.174%
2026-05-08	8.6000	8.6000	8.6000	8.6000	+24.638%	1	91	+290.698%
2026-05-07	6.9000	6.9000	6.9000	6.9000	-28.125%	1	91	+386.957%
2026-05-06	9.6000	9.6000	9.4000	9.6000	-24.409%	5	92	+250.000%
2026-05-05	12.7100	13.4000	12.7000	12.7000	+13.393%	15	95	+164.567%
2026-05-04	10.1000	11.2000	10.1000	11.2000	+18.519%	10	85	+200.000%
2026-05-01	8.9000	9.4500	8.5000	9.4500	-1.563%	7	80	+255.556%
2026-04-30	9.0000	9.6000	9.0000	9.6000	+4.918%	2	80	+250.000%
2026-04-29	9.3000	9.3000	9.1500	9.1500	+117.857%	5	81	+267.213%
2026-04-24	4.2000	4.2000	4.2000	4.2000	+7.692%	1	84	+700.000%
2026-04-23	3.9000	3.9000	3.9000	3.9000	-20.408%	1	85	+761.538%
2026-04-16	5.2000	5.2000	4.8000	4.9000	+13.953%	6	86	+585.714%
2026-04-15	4.3000	4.3000	4.3000	4.3000	0.000%	1	90	+681.395%
2026-04-14	4.5000	4.5000	4.3000	4.3000	-7.127%	3	91	+681.395%
2026-04-13	4.8000	5.1000	4.5000	4.6300	+7.674%	17	94	+625.702%
2026-04-10	4.3000	4.3000	4.3000	4.3000	-11.340%	1	88	+681.395%
2026-04-09	6.3000	6.3000	4.8500	4.8500	-25.385%	4	89	+592.784%
2026-04-08	6.5200	6.8000	6.3000	6.5000	-40.367%	37	92	+416.923%
2026-04-07	11.2000	11.2000	10.9000	10.9000	+12.603%	31	108	+208.257%
2026-04-06	9.0000	9.6800	9.0000	9.6800	+15.238%	8	78	+247.107%
2026-04-01	8.4000	8.4000	8.4000	8.4000	-22.222%	1	75	+300.000%
2026-03-31	13.5000	13.5000	10.8000	10.8000	-20.588%	3	74	+211.111%
2026-03-30	13.6000	13.6000	13.6000	13.6000	-10.112%	1	71	+147.059%
2026-03-27	13.4000	15.1300	13.4000	15.1300	+28.220%	18	70	+122.075%
2026-03-25	11.8000	11.8000	11.8000	11.8000	-4.065%	13	62	+184.746%
2026-03-24	12.3000	12.3000	12.3000	12.3000	+41.379%	3	49	+173.171%
2026-03-23	9.0000	9.0000	8.2000	8.7000	-13.000%	9	49	+286.207%
2026-03-19	11.2000	11.4000	9.5000	10.0000	+14.943%	16	40	+236.000%
2026-03-17	8.5000	8.7000	8.5000	8.7000	+14.474%	7	26	+286.207%
2026-03-16	7.7000	7.7000	7.6000	7.6000	-3.797%	7	19	+342.105%
2026-03-13	7.9000	7.9000	7.9000	7.9000	+41.071%	1	14	+325.316%
2026-03-06	5.6000	5.6000	5.6000	5.6000	+47.368%	1	14	+500.000%
2026-03-04	3.8000	3.8000	3.8000	3.8000	+89.055%	1	13	+784.211%
2026-02-10	2.0100	2.0100	2.0100	2.0100	+38.621%	2	12	+1,571.642%
2026-02-04	1.2500	1.4500	1.2500	1.4500	0.000%	10	10	+2,217.241%