Dark

MPC20261016C300
MPC Oct 16 2026 300.00 Call (MPC261016C00300000)
option OPRA

EOD

Sep 21, 2026

103.80-16.189%(-20.05)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	128.9000	128.9000	103.8000	103.8000	-16.189%	25	591	0.000%
2026-09-17	124.0500	124.0500	123.8500	123.8500	+9.023%	11	578	-16.189%
2026-09-16	106.2000	114.4000	105.8000	113.6000	+0.593%	6	568	-8.627%
2026-09-15	102.7000	112.9300	102.7000	112.9300	+16.784%	3	564	-8.085%
2026-09-14	107.5600	107.9400	94.3400	96.7000	-5.585%	18	564	+7.342%
2026-09-09	100.7700	102.4200	100.7700	102.4200	+3.049%	3	575	+1.347%
2026-09-08	99.3900	99.3900	99.3900	99.3900	+13.849%	4	578	+4.437%
2026-09-04	87.3000	87.3000	87.3000	87.3000	-12.305%	1	581	+18.900%
2026-09-03	88.2500	99.5500	88.2500	99.5500	+8.738%	3	581	+4.269%
2026-09-02	88.7500	91.5500	88.7500	91.5500	+14.152%	2	583	+13.381%
2026-09-01	81.0000	81.0000	80.2000	80.2000	+0.716%	3	584	+29.426%
2026-08-31	75.1300	79.6300	74.9700	79.6300	+14.083%	11	586	+30.353%
2026-08-28	69.8000	69.8000	69.8000	69.8000	+5.598%	1	592	+48.711%
2026-08-27	66.1000	66.1000	66.1000	66.1000	-1.490%	1	591	+57.035%
2026-08-26	69.4300	69.4300	67.1000	67.1000	+3.151%	2	591	+54.694%
2026-08-24	65.0500	65.0500	65.0500	65.0500	-6.938%	2	593	+59.570%
2026-08-21	69.9000	69.9000	69.9000	69.9000	-2.497%	4	595	+48.498%
2026-08-20	71.6900	71.6900	71.6900	71.6900	+4.201%	1	599	+44.790%
2026-08-18	66.5000	68.8000	66.5000	68.8000	+1.850%	2	599	+50.872%
2026-08-17	62.3000	67.7000	62.3000	67.5500	+13.912%	7	599	+53.664%
2026-08-14	63.3000	63.3000	59.2000	59.3000	-0.836%	439	598	+75.042%
2026-08-13	57.7000	59.8000	57.7000	59.8000	+19.171%	2	218	+73.579%
2026-08-12	50.1800	50.1800	50.1800	50.1800	+16.915%	3	220	+106.855%
2026-08-11	37.4000	43.2500	37.4000	42.9200	+31.013%	9	220	+141.845%
2026-08-10	32.7600	32.7600	32.7600	32.7600	+62.178%	5	219	+216.850%
2026-08-07	17.8000	21.7000	17.7000	20.2000	-2.885%	30	214	+413.861%
2026-08-06	20.8000	20.8000	20.8000	20.8000	-9.565%	2	193	+399.038%
2026-08-05	22.2900	23.3000	22.2900	23.0000	-25.806%	4	191	+351.304%
2026-08-04	26.7000	31.0000	26.7000	31.0000	+5.983%	2	188	+234.839%
2026-08-03	29.7000	29.7000	29.2500	29.2500	-8.019%	7	186	+254.872%
2026-07-31	31.8000	31.8000	31.8000	31.8000	-1.852%	1	188	+226.415%
2026-07-30	31.5000	32.4000	31.5000	32.4000	+3.514%	4	189	+220.370%
2026-07-29	31.3000	31.3000	31.3000	31.3000	+2.623%	1	191	+231.629%
2026-07-27	30.4400	30.5000	30.4400	30.5000	-4.984%	2	191	+240.328%
2026-07-24	32.1000	32.1000	32.1000	32.1000	-3.719%	1	192	+223.364%
2026-07-23	33.7300	33.7300	33.3400	33.3400	-19.274%	6	191	+211.338%
2026-07-22	41.3000	41.3000	41.3000	41.3000	+12.595%	1	196	+151.332%
2026-07-21	35.9700	36.6800	35.9700	36.6800	+1.466%	2	196	+182.988%
2026-07-20	36.0000	36.1500	34.2000	36.1500	+11.747%	4	196	+187.137%
2026-07-17	32.1000	32.3500	30.9000	32.3500	+8.013%	13	194	+220.866%
2026-07-16	27.8000	29.9500	27.8000	29.9500	+27.447%	33	189	+246.578%
2026-07-15	25.4000	25.4000	23.5000	23.5000	-8.560%	4	174	+341.702%
2026-07-14	25.1500	27.2000	24.7500	25.7000	+2.309%	33	176	+303.891%
2026-07-13	22.6000	25.1200	22.6000	25.1200	+65.263%	39	156	+313.217%
2026-07-10	17.0000	17.0000	15.2000	15.2000	-5.000%	10	159	+582.895%
2026-07-09	16.0000	16.0000	16.0000	16.0000	+11.576%	1	152	+548.750%
2026-07-08	14.3400	14.3400	14.3400	14.3400	+49.375%	1	151	+623.849%
2026-07-07	9.6000	9.6000	9.6000	9.6000	+18.519%	1	152	+981.250%
2026-07-01	6.7000	8.1000	6.7000	8.1000	+9.459%	3	153	+1,181.481%
2026-06-30	8.1000	8.1000	7.4000	7.4000	-14.943%	2	154	+1,302.703%
2026-06-29	7.6000	9.3500	7.6000	8.7000	+25.180%	88	156	+1,093.103%
2026-06-26	6.9500	6.9500	6.9500	6.9500	+8.594%	2	126	+1,393.525%
2026-06-25	6.1000	6.4000	6.1000	6.4000	+23.077%	2	126	+1,521.875%
2026-06-24	5.2000	5.2000	5.2000	5.2000	-7.143%	1	124	+1,896.154%
2026-06-23	5.6000	5.6000	5.6000	5.6000	+7.692%	1	124	+1,753.571%
2026-06-22	4.6000	5.5000	4.6000	5.2000	-8.772%	4	124	+1,896.154%
2026-06-17	5.7000	5.7000	5.7000	5.7000	-15.805%	4	116	+1,721.053%
2026-06-16	6.7900	6.7900	6.7700	6.7700	-46.270%	2	116	+1,433.235%
2026-06-12	12.8000	12.8000	12.6000	12.6000	+11.504%	6	116	+723.810%
2026-06-11	11.3000	11.3000	11.3000	11.3000	-2.586%	5	110	+818.584%
2026-06-09	11.4000	11.6000	11.3000	11.6000	-16.547%	8	108	+794.828%
2026-06-08	14.9000	14.9000	13.9000	13.9000	-2.113%	5	107	+646.763%
2026-06-05	14.1000	14.2000	14.1000	14.2000	-4.889%	3	106	+630.986%
2026-06-04	14.9300	14.9300	14.9300	14.9300	+6.643%	1	103	+595.244%
2026-06-03	14.0000	14.0000	14.0000	14.0000	+25.000%	4	103	+641.429%
2026-06-02	11.2000	11.2000	11.2000	11.2000	+27.273%	10	99	+826.786%
2026-05-29	8.5000	8.8000	8.5000	8.8000	-1.566%	6	89	+1,079.545%
2026-05-28	9.7000	9.7000	8.9400	8.9400	+0.449%	11	83	+1,061.074%
2026-05-27	8.1000	8.9000	8.1000	8.9000	-15.238%	12	84	+1,066.292%
2026-05-26	10.5000	10.5000	10.5000	10.5000	-4.545%	2	75	+888.571%
2026-05-21	12.2600	12.2600	11.0000	11.0000	0.000%	16	73	+843.636%
2026-05-18	11.0000	11.0000	11.0000	11.0000	+4.563%	2	73	+843.636%
2026-05-15	10.5200	10.5200	10.5200	10.5200	+0.382%	2	75	+886.692%
2026-05-12	11.0000	11.0000	10.4800	10.4800	+4.800%	6	71	+890.458%
2026-05-11	10.0000	10.0000	10.0000	10.0000	+6.383%	1	71	+938.000%
2026-05-06	9.4000	9.4000	9.4000	9.4000	-24.800%	1	65	+1,004.255%
2026-05-05	12.0000	12.6000	11.9000	12.5000	+47.059%	12	64	+730.400%
2026-04-29	8.0000	8.5000	8.0000	8.5000	+57.407%	3	57	+1,121.176%
2026-04-28	4.8500	5.4000	4.8500	5.4000	-38.636%	16	56	+1,822.222%
2026-04-01	8.8000	8.8000	8.8000	8.8000	-23.810%	1	47	+1,079.545%
2026-03-31	11.5500	11.5500	11.5500	11.5500	-12.632%	1	47	+798.701%
2026-03-27	13.1000	13.2200	13.1000	13.2200	+61.220%	5	47	+685.174%
2026-03-23	8.3000	8.3000	8.2000	8.2000	-7.865%	2	43	+1,165.854%
2026-03-20	8.9000	8.9000	8.9000	8.9000	-4.915%	3	41	+1,066.292%
2026-03-19	9.3600	9.3600	9.3600	9.3600	+7.586%	1	40	+1,008.974%
2026-03-18	9.1300	9.5000	8.7000	8.7000	+46.218%	28	41	+1,093.103%
2026-03-11	6.1000	6.1000	5.9500	5.9500	+4.386%	2	18	+1,644.538%
2026-03-05	5.7000	5.7000	5.7000	5.7000	+105.776%	16	18	+1,721.053%
2026-03-02	2.7700	2.7700	2.7700	2.7700	+52.198%	2	3	+3,647.292%
2026-02-26	1.8200	1.8200	1.8200	1.8200	0.000%	1	1	+5,603.297%