Dark

MPC20261218C200
MPC Dec 18 2026 200.00 Call (MPC261218C00200000)
option OPRA

EOD

Sep 17, 2026

224.40+5.352%(+11.40)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	224.7000	224.7000	224.4000	224.4000	+5.352%	67	240	0.000%
2026-09-16	213.0000	213.0000	213.0000	213.0000	+7.413%	1	269	+5.352%
2026-09-14	198.3000	198.3000	198.3000	198.3000	+3.713%	1	269	+13.162%
2026-09-03	190.1000	191.2000	190.0000	191.2000	+14.918%	64	268	+17.364%
2026-08-27	166.3800	166.3800	166.3800	166.3800	+1.094%	1	212	+34.872%
2026-08-26	164.5800	164.5800	164.5800	164.5800	-1.129%	1	213	+36.347%
2026-08-18	165.2800	166.4600	165.2800	166.4600	+1.500%	23	213	+34.807%
2026-08-17	161.9200	164.0000	161.9200	164.0000	+4.028%	25	213	+36.829%
2026-08-14	157.6500	157.6500	157.6500	157.6500	+32.847%	20	208	+42.341%
2026-08-10	118.2900	118.6700	118.2900	118.6700	+5.204%	22	208	+89.096%
2026-07-28	112.8000	112.8000	112.8000	112.8000	-1.913%	2	201	+98.936%
2026-07-24	115.0000	115.0000	115.0000	115.0000	-4.959%	2	201	+95.130%
2026-07-21	121.0000	121.0000	121.0000	121.0000	-1.103%	3	201	+85.455%
2026-07-20	122.3500	122.3500	122.3500	122.3500	+6.391%	1	201	+83.408%
2026-07-17	112.8000	115.0000	112.8000	115.0000	+10.865%	6	201	+95.130%
2026-07-14	103.7300	103.7300	103.7300	103.7300	+24.616%	3	197	+116.331%
2026-07-10	83.2400	83.2400	83.2400	83.2400	+22.412%	1	195	+169.582%
2026-07-01	68.0000	68.0000	68.0000	68.0000	0.000%	2	195	+230.000%
2026-06-29	68.0000	68.0000	68.0000	68.0000	+21.537%	1	193	+230.000%
2026-06-17	55.9500	55.9500	55.9500	55.9500	-27.338%	1	192	+301.072%
2026-06-10	77.0000	77.0000	77.0000	77.0000	+7.707%	1	192	+191.429%
2026-06-02	71.4900	71.4900	71.4900	71.4900	+3.175%	8	193	+213.890%
2026-05-18	63.1500	69.2900	63.1500	69.2900	+7.811%	35	193	+223.856%
2026-05-15	64.2700	64.2700	64.2700	64.2700	+5.534%	1	193	+249.152%
2026-05-13	60.9000	60.9000	60.9000	60.9000	-3.746%	1	185	+268.473%
2026-05-12	65.7600	65.7600	63.2700	63.2700	-8.158%	2	185	+254.670%
2026-05-05	67.0000	68.8900	67.0000	68.8900	+23.238%	3	185	+225.737%
2026-04-29	55.9000	55.9000	55.9000	55.9000	+48.868%	2	186	+301.431%
2026-04-22	37.5500	37.5500	37.5500	37.5500	-18.192%	1	186	+497.603%
2026-04-09	45.9000	45.9000	45.9000	45.9000	-32.993%	1	186	+388.889%
2026-03-30	66.8000	68.5000	66.8000	68.5000	+2.545%	2	186	+227.591%
2026-03-27	65.7000	66.8000	65.7000	66.8000	+4.375%	4	186	+235.928%
2026-03-26	62.5000	64.0000	62.5000	64.0000	+5.090%	2	186	+250.625%
2026-03-25	58.9000	60.9000	58.9000	60.9000	+17.386%	3	186	+268.473%
2026-03-20	51.8800	51.8800	51.8800	51.8800	+2.066%	2	184	+332.537%
2026-03-12	52.2000	52.2000	50.3100	50.8300	+15.392%	13	184	+341.472%
2026-03-11	44.0500	44.0500	44.0500	44.0500	+3.892%	1	171	+409.421%
2026-03-09	42.6000	42.6000	42.4000	42.4000	+4.821%	2	172	+429.245%
2026-03-05	40.4500	40.4500	40.4500	40.4500	+27.402%	1	173	+454.759%
2026-03-02	31.7500	31.7500	31.7500	31.7500	+18.030%	1	172	+606.772%
2026-02-26	26.9000	26.9000	26.9000	26.9000	+12.083%	1	173	+734.201%
2026-02-25	24.0000	24.0000	24.0000	24.0000	-2.558%	1	172	+835.000%
2026-02-19	24.8200	24.8300	24.6300	24.6300	-6.279%	19	172	+811.084%
2026-02-18	26.2800	26.2800	26.2800	26.2800	+12.356%	1	154	+753.881%
2026-02-17	23.3900	23.3900	23.3900	23.3900	-22.678%	1	154	+859.384%
2026-02-11	30.2500	30.2500	30.2500	30.2500	+9.206%	2	154	+641.818%
2026-02-09	28.0000	28.3500	27.7000	27.7000	+1.577%	7	154	+710.108%
2026-02-06	27.2700	27.2700	27.2700	27.2700	+27.311%	4	153	+722.882%
2026-02-04	21.4200	21.4200	21.4200	21.4200	+43.566%	15	153	+947.619%
2026-02-03	13.6000	14.9200	13.6000	14.9200	+6.571%	5	145	+1,404.021%
2026-01-29	14.0000	14.0000	14.0000	14.0000	+20.690%	1	145	+1,502.857%
2026-01-28	11.6000	11.6000	11.6000	11.6000	-20.110%	1	145	+1,834.483%
2026-01-08	14.2000	14.5200	14.2000	14.5200	+6.765%	2	145	+1,445.455%
2026-01-05	12.4100	13.8000	12.4100	13.6000	+51.111%	16	145	+1,550.000%
2025-12-24	9.0000	9.0000	9.0000	9.0000	-53.560%	20	151	+2,393.333%
2025-12-12	19.3800	19.3800	19.3800	19.3800	-10.691%	1	151	+1,057.895%
2025-12-09	21.7000	21.7000	21.7000	21.7000	-3.556%	1	151	+934.101%
2025-11-25	22.5000	22.5000	22.5000	22.5000	-12.587%	1	152	+897.333%
2025-11-20	25.7400	25.7400	25.7400	25.7400	-5.158%	1	152	+771.795%
2025-10-24	27.1300	27.1400	27.1300	27.1400	+33.695%	2	152	+726.824%
2025-10-15	20.3000	20.5000	20.3000	20.3000	+2.525%	120	152	+1,005.419%
2025-10-10	19.8000	19.8000	19.8000	19.8000	-22.047%	1	38	+1,033.333%
2025-10-03	25.4000	25.4000	25.4000	25.4000	+7.309%	2	39	+783.465%
2025-09-24	23.6700	23.6700	23.6700	23.6700	+23.281%	3	39	+848.035%
2025-09-11	19.2000	19.2000	19.2000	19.2000	-2.785%	3	39	+1,068.750%
2025-09-09	19.7500	19.7500	19.7500	19.7500	+61.885%	1	36	+1,036.203%
2025-08-04	12.2000	12.2000	12.2000	12.2000	-9.630%	1	36	+1,739.344%
2025-05-27	13.5000	13.5000	13.5000	13.5000	+43.617%	1	36	+1,562.222%
2025-05-09	9.4000	9.4000	9.4000	9.4000	+104.348%	4	36	+2,287.234%
2025-04-21	4.5000	4.6000	4.4500	4.6000	+6.977%	3	34	+4,778.261%
2025-04-08	4.3000	4.3000	4.3000	4.3000	-34.049%	1	34	+5,118.605%
2025-03-05	6.5200	6.5200	6.5200	6.5200	-20.293%	1	34	+3,341.718%
2025-01-02	8.3000	8.3000	8.1800	8.1800	-38.542%	4	34	+2,643.276%
2024-11-27	13.2000	13.3100	13.2000	13.3100	-4.245%	4	32	+1,585.950%
2024-11-26	13.9000	13.9000	13.6500	13.9000	-2.729%	23	32	+1,514.388%
2024-11-25	14.2900	14.2900	14.2900	14.2900	-13.603%	6	17	+1,470.329%
2024-10-15	16.5400	16.5400	16.5400	16.5400	-15.136%	1	15	+1,256.711%
2024-10-11	19.4900	19.4900	19.4900	19.4900	+7.561%	12	14	+1,051.360%
2024-10-08	18.1200	18.1200	18.1200	18.1200	+2.663%	2	15	+1,138.411%
2024-09-20	17.6500	17.6500	17.6500	17.6500	+2.915%	2	16	+1,171.388%
2024-09-12	17.1500	17.1500	17.1500	17.1500	-12.231%	1	17	+1,208.455%
2024-09-06	19.6000	19.6000	19.5400	19.5400	-16.886%	12	16	+1,048.414%
2024-09-03	23.5100	23.5100	23.5100	23.5100	-14.571%	1	12	+854.487%
2024-08-16	27.5200	27.5200	27.5200	27.5200	+32.308%	2	11	+715.407%
2024-08-02	20.8000	20.8000	20.8000	20.8000	-2.439%	1	10	+978.846%
2024-07-24	21.3200	21.3200	21.3200	21.3200	+2.303%	3	9	+952.533%
2024-07-18	20.8400	20.8400	20.8400	20.8400	-26.047%	1	11	+976.775%
2024-05-31	28.1800	28.1800	28.1800	28.1800	+2.324%	2	10	+696.309%
2024-05-29	27.5400	27.5400	27.5400	27.5400	-10.293%	3	9	+714.815%
2024-05-17	30.7000	30.7000	30.7000	30.7000	-4.361%	4	6	+630.945%
2024-05-09	32.1000	32.1000	32.1000	32.1000	-4.122%	1	4	+599.065%
2024-05-02	33.4800	33.4800	33.4800	33.4800	0.000%	3	3	+570.251%