Dark

MPC20260918C300
MPC Sep 18 2026 300.00 Call (MPC260918C00300000)
option OPRA

EOD

Jul 29, 2026

25.86+1.174%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	26.5500	26.5500	25.8600	25.8600	+1.174%	2	477	0.000%
2026-07-27	24.2000	26.6400	23.5400	25.5600	-6.374%	11	477	+1.174%
2026-07-24	27.3000	27.4000	26.8000	27.3000	-7.458%	8	484	-5.275%
2026-07-23	29.6000	29.6000	29.5000	29.5000	-8.243%	2	488	-12.339%
2026-07-22	36.5000	36.5000	32.1500	32.1500	+0.752%	38	489	-19.565%
2026-07-21	31.3500	32.2000	31.3500	31.9100	+2.276%	5	513	-18.960%
2026-07-20	28.9000	32.9000	28.9000	31.2000	+12.635%	20	513	-17.115%
2026-07-17	25.9000	27.7000	25.9000	27.7000	+15.417%	29	524	-6.643%
2026-07-16	22.8600	25.3000	22.6500	24.0000	+28.755%	47	529	+7.750%
2026-07-15	22.6000	22.6000	18.5400	18.6400	-14.886%	23	525	+38.734%
2026-07-14	20.3500	22.1000	20.3500	21.9000	+14.900%	13	505	+18.082%
2026-07-13	15.4900	19.4000	15.4900	19.0600	+67.193%	101	501	+35.677%
2026-07-10	13.4800	13.4800	11.4000	11.4000	-6.557%	18	491	+126.842%
2026-07-09	11.8000	12.5000	11.3000	12.2000	+14.554%	274	481	+111.967%
2026-07-08	7.9800	11.4400	7.9800	10.6500	+90.179%	71	365	+142.817%
2026-07-07	6.6000	6.6000	5.5000	5.6000	-28.205%	25	351	+361.786%
2026-07-06	8.0000	8.0000	7.8000	7.8000	+4.000%	4	347	+231.538%
2026-07-02	6.5000	7.5000	6.5000	7.5000	+31.579%	75	304	+244.800%
2026-07-01	5.9000	6.1000	5.7000	5.7000	+3.636%	13	304	+353.684%
2026-06-30	5.5000	5.5000	5.5000	5.5000	-21.429%	2	300	+370.182%
2026-06-29	5.3500	7.0000	5.3500	7.0000	+48.305%	7	298	+269.429%
2026-06-26	4.6000	4.7200	4.6000	4.7200	+43.030%	3	297	+447.881%
2026-06-24	3.0300	3.4700	3.0300	3.3000	-12.000%	3	299	+683.636%
2026-06-22	3.2000	3.7500	3.2000	3.7500	+7.143%	17	298	+589.600%
2026-06-18	3.2000	3.5000	2.9700	3.5000	+2.941%	6	286	+638.857%
2026-06-17	4.3700	4.3700	3.4000	3.4000	-28.421%	2	286	+660.588%
2026-06-16	4.5100	4.8000	4.5100	4.7500	-20.833%	17	286	+444.421%
2026-06-15	6.3800	6.3800	5.1000	6.0000	-35.897%	13	279	+331.000%
2026-06-12	9.4100	9.4100	9.1200	9.3600	+4.581%	15	285	+176.282%
2026-06-11	10.3000	10.4100	8.9500	8.9500	-24.790%	11	283	+188.939%
2026-06-10	9.8000	11.9000	9.8000	11.9000	+32.222%	51	274	+117.311%
2026-06-09	11.0000	11.0000	8.5000	9.0000	-15.888%	237	256	+187.333%
2026-06-08	12.3400	12.3500	10.7000	10.7000	-8.859%	29	414	+141.682%
2026-06-05	11.8000	11.8000	11.7400	11.7400	-6.080%	3	414	+120.273%
2026-06-04	10.8500	12.7000	10.7700	12.5000	-4.580%	42	415	+106.880%
2026-06-03	11.1000	13.6000	10.8100	13.1000	+24.762%	115	384	+97.405%
2026-06-02	9.6000	10.9000	9.6000	10.5000	+14.130%	101	395	+146.286%
2026-06-01	7.2000	9.6000	6.0000	9.2000	+46.032%	52	318	+181.087%
2026-05-29	6.4000	6.5000	6.3000	6.3000	-8.696%	9	297	+310.476%
2026-05-28	6.9000	6.9000	6.9000	6.9000	+4.545%	2	297	+274.783%
2026-05-27	6.0000	6.7000	5.7000	6.6000	-20.482%	23	295	+291.818%
2026-05-26	8.0000	9.0000	7.8500	8.3000	0.000%	35	276	+211.566%
2026-05-22	8.0500	8.3000	7.9500	8.3000	+12.162%	37	302	+211.566%
2026-05-21	9.5000	9.5000	7.4000	7.4000	-18.681%	25	275	+249.459%
2026-05-20	10.1000	10.3000	9.1000	9.1000	-14.151%	18	275	+184.176%
2026-05-19	11.0000	11.0000	9.6000	10.6000	+2.713%	41	246	+143.962%
2026-05-18	8.2000	10.3200	8.2000	10.3200	+22.857%	218	246	+150.581%
2026-05-15	7.4000	8.4200	7.4000	8.4000	+18.310%	33	246	+207.857%
2026-05-14	7.1000	7.1000	7.1000	7.1000	-6.579%	1	111	+264.225%
2026-05-13	8.0000	8.0000	7.6000	7.6000	-18.455%	2	110	+240.263%
2026-05-12	9.2100	9.3200	9.2100	9.3200	+15.062%	5	110	+177.468%
2026-05-11	7.9000	8.1000	7.9000	8.1000	+15.714%	3	110	+219.259%
2026-05-08	6.9000	7.0000	6.9000	7.0000	+34.615%	3	111	+269.429%
2026-05-07	5.4000	5.5000	5.2000	5.2000	-27.778%	5	113	+397.308%
2026-05-06	7.7000	7.8000	7.2000	7.2000	-29.412%	5	111	+259.167%
2026-05-05	9.5500	10.8000	9.5500	10.2000	+15.909%	4	108	+153.529%
2026-05-04	8.8000	8.8000	8.8000	8.8000	+23.944%	3	108	+193.864%
2026-05-01	6.9000	7.1000	6.8000	7.1000	-8.974%	11	107	+264.225%
2026-04-30	6.6000	7.8000	6.6000	7.8000	+8.333%	4	107	+231.538%
2026-04-29	5.9000	7.5000	5.9000	7.2000	+63.636%	38	107	+259.167%
2026-04-28	3.9000	4.4000	3.9000	4.4000	+8.642%	2	82	+487.727%
2026-04-27	4.0500	4.0500	4.0500	4.0500	+9.459%	1	82	+538.519%
2026-04-16	4.0000	4.1000	3.7000	3.7000	+3.352%	9	81	+598.919%
2026-04-14	3.5800	3.5800	3.5800	3.5800	-6.283%	1	86	+622.346%
2026-04-10	3.8200	3.8200	3.8200	3.8200	-4.500%	1	85	+576.963%
2026-04-09	5.0000	5.0000	4.0000	4.0000	-25.926%	9	85	+546.500%
2026-04-08	5.4000	5.4000	5.4000	5.4000	-38.636%	1	92	+378.889%
2026-04-07	8.8000	8.8000	8.8000	8.8000	+17.333%	1	91	+193.864%
2026-04-06	7.8000	7.8000	7.5000	7.5000	-23.156%	4	91	+244.800%
2026-04-02	9.7600	9.7600	9.7600	9.7600	+41.449%	1	88	+164.959%
2026-04-01	6.9000	6.9000	6.9000	6.9000	-36.111%	1	88	+274.783%
2026-03-31	10.8000	10.8000	10.8000	10.8000	+0.372%	2	87	+139.444%
2026-03-30	12.7000	12.7000	10.7600	10.7600	-11.294%	10	85	+140.335%
2026-03-27	12.5300	12.5300	12.1300	12.1300	+12.211%	11	79	+113.190%
2026-03-26	8.0000	10.8100	8.0000	10.8100	+5.980%	15	78	+139.223%
2026-03-24	9.6000	10.2000	9.6000	10.2000	+56.923%	18	65	+153.529%
2026-03-23	6.9000	7.3000	6.5000	6.5000	-4.412%	12	49	+297.846%
2026-03-20	6.8000	6.8000	6.8000	6.8000	-14.250%	3	37	+280.294%
2026-03-19	9.3000	9.3000	7.9000	7.9300	-0.875%	5	34	+226.103%
2026-03-18	7.4000	8.0000	7.4000	8.0000	+15.942%	17	31	+223.250%
2026-03-17	6.9000	6.9000	6.9000	6.9000	+11.290%	1	24	+274.783%
2026-03-16	6.4000	6.4000	6.2000	6.2000	-4.615%	7	23	+317.097%
2026-03-13	6.5000	6.5000	6.5000	6.5000	+27.202%	1	16	+297.846%
2026-03-11	4.7000	5.1100	4.7000	5.1100	+16.136%	8	16	+406.067%
2026-03-09	4.3000	4.5000	4.3000	4.4000	0.000%	9	9	+487.727%