Dark

MPC20260918P200
MPC Sep 18 2026 200.00 Put (MPC260918P00200000)
option OPRA

EOD

Jul 28, 2026

1.90+111.111%(+1.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.9000	1.9000	1.9000	1.9000	+111.111%	5	189	0.000%
2026-07-27	0.9000	0.9000	0.9000	0.9000	+200.000%	9	189	+111.111%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-64.286%	9	198	+533.333%
2026-07-09	0.8400	0.8400	0.8400	0.8400	-16.000%	10	207	+126.190%
2026-07-06	1.5800	1.5800	1.0000	1.0000	-38.650%	6	207	+90.000%
2026-07-01	1.6300	1.6300	1.6300	1.6300	-38.491%	1	208	+16.564%
2026-06-25	2.6500	2.6500	2.6500	2.6500	-11.667%	1	208	-28.302%
2026-06-24	3.1000	3.1000	3.0000	3.0000	+1.695%	3	208	-36.667%
2026-06-23	2.9000	3.1000	2.9000	2.9500	-22.368%	7	210	-35.593%
2026-06-18	3.9200	3.9200	3.8000	3.8000	+16.208%	7	219	-50.000%
2026-06-17	3.0300	3.2700	3.0300	3.2700	+15.957%	14	219	-41.896%
2026-06-16	3.0500	3.0700	2.8200	2.8200	+3.676%	4	219	-32.624%
2026-06-15	3.3300	3.3300	2.6500	2.7200	+10.121%	23	218	-30.147%
2026-06-12	2.4600	2.4700	2.4600	2.4700	-8.519%	3	230	-23.077%
2026-06-11	2.7000	2.7000	2.7000	2.7000	-0.735%	4	227	-29.630%
2026-06-10	3.1000	3.1000	2.5500	2.7200	-16.308%	17	227	-30.147%
2026-06-09	3.2500	3.2500	3.2500	3.2500	+18.182%	5	211	-41.538%
2026-06-08	2.7500	2.7500	2.7500	2.7500	0.000%	2	211	-30.909%
2026-06-05	2.7500	2.7500	2.7500	2.7500	+14.583%	1	209	-30.909%
2026-06-03	2.4000	2.4000	2.4000	2.4000	-23.323%	1	208	-20.833%
2026-06-02	3.4000	3.4000	3.1300	3.1300	-7.941%	10	207	-39.297%
2026-06-01	3.7000	3.7000	3.4000	3.4000	-16.049%	2	206	-44.118%
2026-05-29	4.0500	4.0500	4.0500	4.0500	+2.532%	1	204	-53.086%
2026-05-28	3.9500	3.9500	3.9500	3.9500	-17.708%	1	204	-51.899%
2026-05-27	4.8000	4.8000	4.8000	4.8000	+11.628%	1	203	-60.417%
2026-05-26	3.7700	4.3000	3.7700	4.3000	+10.256%	2	204	-55.814%
2026-05-22	3.9000	3.9000	3.9000	3.9000	-11.364%	2	204	-51.282%
2026-05-21	3.9900	4.5000	3.8000	4.4000	+11.959%	43	203	-56.818%
2026-05-20	3.3300	3.9300	3.3300	3.9300	+3.421%	27	203	-51.654%
2026-05-19	3.8000	3.8000	3.8000	3.8000	-3.308%	3	178	-50.000%
2026-05-18	4.2000	4.2000	3.9300	3.9300	-8.605%	6	178	-51.654%
2026-05-15	4.4000	4.4000	4.3000	4.3000	-17.308%	4	178	-55.814%
2026-05-14	4.8000	5.2000	4.8000	5.2000	+13.043%	7	177	-63.462%
2026-05-13	4.7000	4.7000	4.6000	4.6000	+2.222%	5	178	-58.696%
2026-05-12	4.7000	4.7000	4.4000	4.5000	-10.000%	6	178	-57.778%
2026-05-11	5.2200	5.2200	5.0000	5.0000	-10.714%	3	178	-62.000%
2026-05-08	6.0000	6.0000	5.6000	5.6000	-11.950%	2	181	-66.071%
2026-05-07	7.1000	7.1000	6.3600	6.3600	+15.636%	7	182	-70.126%
2026-05-06	5.0000	5.9000	5.0000	5.5000	+23.874%	5	178	-65.455%
2026-05-05	4.4400	4.4400	4.4400	4.4400	-19.273%	10	178	-57.207%
2026-05-04	5.5000	5.5000	5.5000	5.5000	-13.793%	1	178	-65.455%
2026-05-01	6.2900	6.3800	6.2900	6.3800	-32.842%	4	180	-70.219%
2026-04-27	9.5000	9.5000	9.5000	9.5000	-15.179%	1	180	-80.000%
2026-04-22	11.2000	11.2000	11.2000	11.2000	-12.226%	1	180	-83.036%
2026-04-17	12.7600	12.7600	12.7600	12.7600	+35.745%	2	180	-85.110%
2026-04-16	9.6000	9.6000	9.4000	9.4000	-13.761%	4	182	-79.787%
2026-04-15	11.4000	11.4000	10.9000	10.9000	-2.679%	5	185	-82.569%
2026-04-14	11.1000	11.3000	11.1000	11.2000	+10.891%	3	189	-83.036%
2026-04-09	10.2000	10.2000	10.1000	10.1000	+4.124%	8	186	-81.188%
2026-04-08	10.5000	10.5000	9.7000	9.7000	+21.250%	7	180	-80.412%
2026-04-07	8.6000	8.6000	8.0000	8.0000	-12.088%	11	174	-76.250%
2026-04-06	9.5000	9.5000	9.1000	9.1000	-4.211%	19	163	-79.121%
2026-04-02	9.4000	9.5000	9.3000	9.5000	-10.377%	5	139	-80.000%
2026-04-01	9.9000	10.7000	9.8000	10.6000	+12.766%	17	139	-82.075%
2026-03-31	9.2000	9.4000	9.2000	9.4000	+5.618%	4	122	-79.787%
2026-03-26	8.9000	8.9000	8.9000	8.9000	-4.301%	2	125	-78.652%
2026-03-25	9.0000	9.3000	9.0000	9.3000	+4.494%	7	123	-79.570%
2026-03-24	9.6000	9.6000	8.9000	8.9000	-21.378%	4	121	-78.652%
2026-03-23	10.9000	11.3200	10.7000	11.3200	+0.177%	5	122	-83.216%
2026-03-20	11.2000	11.3000	10.9000	11.3000	+2.170%	161	121	-83.186%
2026-03-19	9.8000	11.3000	9.8000	11.0600	-0.807%	35	210	-82.821%
2026-03-18	10.5000	11.1500	10.2000	11.1500	-0.446%	14	217	-82.960%
2026-03-17	11.2000	11.2000	11.2000	11.2000	-9.677%	2	206	-83.036%
2026-03-16	12.4000	12.4000	12.4000	12.4000	+4.202%	5	206	-84.677%
2026-03-13	12.0000	12.0000	11.9000	11.9000	+4.386%	7	201	-84.034%
2026-03-12	11.8000	11.8000	11.4000	11.4000	-11.628%	6	194	-83.333%
2026-03-11	12.6000	13.9000	12.2000	12.9000	-15.686%	174	188	-85.271%
2026-03-09	15.3000	15.3000	15.3000	15.3000	+14.607%	6	28	-87.582%
2026-03-05	13.3500	13.3500	13.3500	13.3500	+5.952%	10	27	-85.768%
2026-03-04	13.5000	13.5000	12.6000	12.6000	-24.551%	38	32	-84.921%
2026-03-02	16.7000	16.7000	16.7000	16.7000	-8.242%	6	47	-88.623%
2026-02-26	18.2000	18.2000	18.2000	18.2000	-18.018%	1	49	-89.560%
2026-02-25	22.3000	22.3000	22.2000	22.2000	+0.909%	4	49	-91.441%
2026-02-24	22.4000	22.4000	22.0000	22.0000	-2.655%	10	49	-91.364%
2026-02-23	22.6000	22.6000	22.6000	22.6000	+11.881%	3	39	-91.593%
2026-02-20	20.5000	20.5000	20.2000	20.2000	-0.980%	7	37	-90.594%
2026-02-19	20.0000	20.4000	20.0000	20.4000	+7.368%	2	30	-90.686%
2026-02-18	19.0000	19.0000	19.0000	19.0000	+3.261%	3	28	-90.000%
2026-02-13	20.0000	20.0000	18.4000	18.4000	+8.235%	17	8	-89.674%
2026-02-11	17.0000	17.0000	17.0000	17.0000	-6.077%	6	8	-88.824%
2026-02-10	18.1000	18.1000	18.1000	18.1000	-3.209%	1	2	-89.503%
2026-02-06	18.7000	18.7000	18.7000	18.7000	0.000%	1	1	-89.840%