Dark

MPC20261016P230
MPC Oct 16 2026 230.00 Put (MPC261016P00230000)
option OPRA

EOD

Sep 21, 2026

0.05000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0500	0.0500	0.0500	0.0500	0.000%	3	227	0.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	0.000%	9	224	0.000%
2026-09-16	0.0500	0.0500	0.0500	0.0500	-88.372%	18	224	0.000%
2026-08-17	0.4300	0.4300	0.4300	0.4300	-40.278%	1	224	-88.372%
2026-08-11	0.6800	0.7200	0.6400	0.7200	-20.879%	10	225	-93.056%
2026-08-10	1.0100	1.0600	0.8900	0.9100	-37.241%	40	225	-94.505%
2026-08-07	1.5500	1.5500	1.4500	1.4500	-12.121%	6	206	-96.552%
2026-08-06	1.6500	1.6500	1.6500	1.6500	+1.852%	1	206	-96.970%
2026-08-04	1.6200	1.6200	1.6200	1.6200	+10.204%	1	206	-96.914%
2026-08-03	1.7000	1.7000	1.4700	1.4700	-33.182%	61	205	-96.599%
2026-07-29	1.9000	2.2000	1.9000	2.2000	+8.374%	6	176	-97.727%
2026-07-27	2.1000	2.1000	2.0300	2.0300	+9.730%	2	180	-97.537%
2026-07-22	1.9500	1.9500	1.8500	1.8500	-7.500%	2	179	-97.297%
2026-07-21	2.0000	2.0000	2.0000	2.0000	-23.664%	1	178	-97.500%
2026-07-20	2.6200	2.6200	2.6200	2.6200	+24.762%	2	178	-98.092%
2026-07-17	2.1000	2.2500	2.1000	2.1000	-2.326%	11	178	-97.619%
2026-07-16	2.2000	2.4500	2.1500	2.1500	-28.333%	4	180	-97.674%
2026-07-15	2.7000	3.0000	2.7000	3.0000	-3.226%	6	181	-98.333%
2026-07-13	3.1500	3.1500	3.0000	3.1000	-27.907%	15	182	-98.387%
2026-07-09	4.3000	4.3000	4.3000	4.3000	-36.765%	2	185	-98.837%
2026-07-07	6.2000	7.1000	6.2000	6.8000	-24.444%	42	186	-99.265%
2026-06-30	8.5000	9.0000	8.5000	9.0000	+23.288%	9	163	-99.444%
2026-06-29	7.3000	7.3000	7.3000	7.3000	-22.340%	6	172	-99.315%
2026-06-26	9.3000	9.4000	9.3000	9.4000	-8.738%	23	178	-99.468%
2026-06-25	10.3000	10.3000	10.3000	10.3000	-18.189%	15	201	-99.515%
2026-06-24	13.4000	13.4000	12.5900	12.5900	+4.050%	5	201	-99.603%
2026-06-23	12.1000	12.1000	12.1000	12.1000	-14.184%	8	196	-99.587%
2026-06-22	14.1000	14.1000	14.1000	14.1000	-4.082%	5	204	-99.645%
2026-06-18	14.7000	14.7000	14.7000	14.7000	+8.088%	2	202	-99.660%
2026-06-17	13.6000	13.6000	13.6000	13.6000	+14.094%	2	202	-99.632%
2026-06-16	12.2000	12.2000	11.9200	11.9200	+1.017%	10	202	-99.581%
2026-06-15	11.8000	11.8000	11.8000	11.8000	+29.956%	11	192	-99.576%
2026-06-12	9.0800	9.0800	9.0800	9.0800	-4.421%	11	181	-99.449%
2026-06-11	9.2000	9.5000	9.2000	9.5000	-10.377%	42	174	-99.474%
2026-06-10	10.6000	10.6000	10.6000	10.6000	+4.950%	5	135	-99.528%
2026-06-08	10.3000	10.3000	9.9000	10.1000	0.000%	8	135	-99.505%
2026-06-05	10.2000	10.2100	10.1000	10.1000	+0.598%	9	143	-99.505%
2026-06-04	10.0400	10.0400	10.0400	10.0400	+15.402%	4	137	-99.502%
2026-06-03	8.7000	8.7000	8.7000	8.7000	-17.143%	6	137	-99.425%
2026-06-02	11.1000	11.1000	10.5000	10.5000	-7.895%	29	143	-99.524%
2026-06-01	11.2000	11.4000	11.2000	11.4000	-17.391%	4	163	-99.561%
2026-05-29	14.2000	14.2000	13.4000	13.8000	+0.730%	9	164	-99.638%
2026-05-28	13.7000	13.7000	13.7000	13.7000	-4.196%	4	159	-99.635%
2026-05-27	15.8000	16.4000	14.0000	14.3000	+3.623%	49	156	-99.650%
2026-05-26	12.7000	13.8000	12.2000	13.8000	+4.545%	10	120	-99.638%
2026-05-22	13.0000	13.2000	13.0000	13.2000	-6.383%	11	111	-99.621%
2026-05-21	12.5000	14.4000	12.5000	14.1000	+15.574%	20	116	-99.645%
2026-05-20	11.2000	12.2000	11.1000	12.2000	+7.018%	11	116	-99.590%
2026-05-19	12.2000	12.2000	11.4000	11.4000	-14.925%	10	115	-99.561%
2026-05-18	13.4000	13.4000	13.4000	13.4000	-2.899%	9	115	-99.627%
2026-05-15	13.8000	13.8000	13.8000	13.8000	-12.102%	4	115	-99.638%
2026-05-14	14.8000	15.7000	14.8000	15.7000	+14.599%	21	127	-99.682%
2026-05-13	13.7000	13.7000	13.7000	13.7000	+2.239%	7	145	-99.635%
2026-05-12	13.4000	13.4000	13.4000	13.4000	-11.258%	42	145	-99.627%
2026-05-11	15.3000	15.3000	15.1000	15.1000	-5.625%	28	145	-99.669%
2026-05-08	16.0000	16.0000	16.0000	16.0000	-17.098%	20	177	-99.688%
2026-05-07	18.3100	19.3000	18.3100	19.3000	+19.876%	3	197	-99.741%
2026-05-06	15.5000	16.1000	15.5000	16.1000	+15.000%	20	195	-99.689%
2026-05-05	14.0000	14.0000	14.0000	14.0000	-11.111%	4	211	-99.643%
2026-05-04	16.5000	16.9000	15.7500	15.7500	-10.000%	26	207	-99.683%
2026-05-01	17.5000	17.5000	17.5000	17.5000	-1.130%	9	191	-99.714%
2026-04-30	17.7000	17.7000	17.7000	17.7000	-7.330%	18	191	-99.718%
2026-04-29	19.4800	19.4800	19.1000	19.1000	-20.417%	16	173	-99.738%
2026-04-28	24.0000	24.0000	24.0000	24.0000	+1.266%	4	161	-99.792%
2026-04-27	23.7000	23.7000	23.7000	23.7000	-6.840%	13	157	-99.789%
2026-04-24	26.9000	26.9000	25.4400	25.4400	-4.000%	27	144	-99.803%
2026-04-23	26.5000	26.5000	26.5000	26.5000	-4.332%	15	117	-99.811%
2026-04-22	27.7000	27.7000	27.7000	27.7000	-7.358%	1	102	-99.819%
2026-04-21	29.9000	29.9000	29.9000	29.9000	+1.184%	1	100	-99.833%
2026-04-20	29.5500	29.5500	29.5500	29.5500	-3.746%	5	100	-99.831%
2026-04-17	30.7000	30.7000	30.7000	30.7000	+29.536%	15	95	-99.837%
2026-04-16	23.7000	23.7000	23.7000	23.7000	-12.546%	12	80	-99.789%
2026-04-15	26.8000	27.1000	26.8000	27.1000	+2.652%	23	68	-99.815%
2026-04-14	26.4000	26.4000	26.4000	26.4000	+2.844%	7	45	-99.811%
2026-04-13	25.6700	25.6700	25.6700	25.6700	-12.687%	24	43	-99.805%
2026-04-10	29.2000	29.4000	29.2000	29.4000	+23.529%	8	19	-99.830%
2026-03-12	24.6000	25.9000	23.8000	23.8000	0.000%	16	11	-99.790%