Dark

MPC20261218C260
MPC Dec 18 2026 260.00 Call (MPC261218C00260000)
option OPRA

EOD

Sep 21, 2026

165.00-2.077%(-3.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	165.0000	165.0000	165.0000	165.0000	-2.077%	4	212	0.000%
2026-09-18	168.5000	168.5000	168.5000	168.5000	+5.643%	2	208	-2.077%
2026-09-17	159.5000	159.5000	159.5000	159.5000	+4.728%	2	206	+3.448%
2026-09-16	152.3000	152.3000	152.3000	152.3000	+0.158%	1	204	+8.339%
2026-09-15	147.5000	152.0600	147.5000	152.0600	+3.880%	12	203	+8.510%
2026-09-11	146.3900	146.3900	146.3800	146.3800	+1.653%	2	195	+12.720%
2026-09-09	144.0000	144.0000	144.0000	144.0000	+14.014%	3	195	+14.583%
2026-09-04	126.4000	126.4000	126.3000	126.3000	-6.790%	4	201	+30.641%
2026-09-03	135.5000	135.5000	135.5000	135.5000	+4.391%	7	201	+21.771%
2026-09-02	129.8000	129.8000	129.8000	129.8000	+5.186%	2	208	+27.119%
2026-09-01	123.4000	123.4000	123.4000	123.4000	+2.833%	5	206	+33.712%
2026-08-31	120.0000	120.0000	120.0000	120.0000	+7.431%	3	201	+37.500%
2026-08-28	111.7000	111.7000	111.7000	111.7000	+4.686%	6	198	+47.717%
2026-08-27	106.7000	106.7000	106.7000	106.7000	+2.596%	8	192	+54.639%
2026-08-26	104.0000	104.0000	104.0000	104.0000	-2.622%	7	192	+58.654%
2026-08-25	106.8000	106.8000	106.8000	106.8000	-1.385%	3	185	+54.494%
2026-08-24	108.3000	108.3000	108.3000	108.3000	+0.399%	5	182	+52.355%
2026-08-21	107.8700	107.8700	107.8700	107.8700	-2.820%	3	177	+52.962%
2026-08-20	111.0000	111.0000	111.0000	111.0000	+7.977%	4	174	+48.649%
2026-08-18	102.8000	102.8000	102.8000	102.8000	-3.474%	2	178	+60.506%
2026-08-17	103.3000	106.5000	103.3000	106.5000	+2.404%	8	180	+54.930%
2026-08-14	104.0000	104.0000	104.0000	104.0000	+9.937%	2	181	+58.654%
2026-08-13	94.6000	94.6000	94.6000	94.6000	+8.486%	5	183	+74.419%
2026-08-12	87.2000	87.2000	87.2000	87.2000	+14.286%	3	183	+89.220%
2026-08-11	76.3000	76.3000	76.3000	76.3000	+25.082%	4	186	+116.252%
2026-08-10	61.0000	61.0000	61.0000	61.0000	+30.621%	2	182	+170.492%
2026-08-07	46.7000	46.7000	46.7000	46.7000	-11.048%	1	180	+253.319%
2026-08-06	52.5000	52.5000	52.5000	52.5000	-13.934%	5	179	+214.286%
2026-08-05	61.0000	61.0000	61.0000	61.0000	-2.866%	2	174	+170.492%
2026-08-04	62.8000	62.8000	62.8000	62.8000	-2.484%	13	176	+162.739%
2026-07-31	64.2000	64.4000	64.2000	64.4000	-1.829%	6	176	+156.211%
2026-07-30	62.2400	65.6000	62.2400	65.6000	+2.500%	2	177	+151.524%
2026-07-29	64.0000	64.0000	64.0000	64.0000	+3.510%	3	177	+157.813%
2026-07-28	65.8000	65.8000	61.1000	61.8300	-4.583%	7	174	+166.861%
2026-07-27	64.8000	64.8000	64.8000	64.8000	-1.370%	5	172	+154.630%
2026-07-24	65.7000	65.7000	65.7000	65.7000	-13.666%	3	167	+151.142%
2026-07-22	76.1000	76.1000	76.1000	76.1000	+8.870%	8	167	+116.820%
2026-07-21	71.7000	71.7000	69.9000	69.9000	+0.431%	5	168	+136.052%
2026-07-20	69.6000	69.6000	69.6000	69.6000	+11.271%	5	168	+137.069%
2026-07-17	64.1000	64.1000	62.5500	62.5500	+4.950%	4	163	+163.789%
2026-07-16	59.6000	59.6000	59.6000	59.6000	+3.652%	1	166	+176.846%
2026-07-15	57.5000	57.5000	57.5000	57.5000	+2.679%	1	165	+186.957%
2026-07-14	56.0000	56.0000	56.0000	56.0000	+9.375%	17	166	+194.643%
2026-07-13	50.9500	51.2000	50.9500	51.2000	+32.642%	6	183	+222.266%
2026-07-10	44.1000	44.1000	38.6000	38.6000	-7.212%	29	189	+327.461%
2026-07-09	41.6000	41.6000	41.6000	41.6000	+19.061%	8	213	+296.635%
2026-07-08	34.9200	34.9400	34.9200	34.9400	+18.041%	9	219	+372.238%
2026-07-07	31.9000	31.9000	29.5000	29.6000	-11.642%	22	210	+457.432%
2026-07-06	34.6000	34.6000	33.5000	33.5000	+4.688%	16	201	+392.537%
2026-07-02	31.6000	32.0000	31.6000	32.0000	+11.732%	12	175	+415.625%
2026-07-01	26.9000	28.6400	26.9000	28.6400	+8.897%	26	175	+476.117%
2026-06-30	26.3000	26.3000	26.3000	26.3000	-14.332%	11	149	+527.376%
2026-06-29	29.2000	30.7000	29.2000	30.7000	+46.469%	13	138	+437.459%
2026-06-24	20.9600	20.9600	20.9600	20.9600	+6.396%	2	125	+687.214%
2026-06-22	19.7000	19.7000	19.7000	19.7000	-39.515%	6	124	+737.563%
2026-06-11	32.5700	32.5700	32.5700	32.5700	-3.781%	1	124	+406.601%
2026-06-08	34.5000	34.5000	33.8500	33.8500	-4.540%	6	125	+387.445%
2026-06-05	35.4600	35.4600	35.4600	35.4600	-1.963%	1	125	+365.313%
2026-06-03	33.6000	36.1700	33.6000	36.1700	+33.469%	7	124	+356.179%
2026-05-28	27.1000	27.1000	27.1000	27.1000	-17.679%	1	123	+508.856%
2026-05-21	32.9200	32.9200	32.9200	32.9200	+10.470%	2	122	+401.215%
2026-05-20	33.2400	33.2400	29.8000	29.8000	+2.759%	12	122	+453.691%
2026-05-15	29.0000	29.0000	29.0000	29.0000	+16.000%	1	122	+468.966%
2026-05-14	25.0000	25.0000	25.0000	25.0000	+1.215%	1	122	+560.000%
2026-05-13	24.7000	24.7000	24.7000	24.7000	+0.816%	1	120	+568.016%
2026-05-06	24.5000	24.5000	24.5000	24.5000	-10.909%	6	120	+573.469%
2026-05-04	27.7000	27.7000	27.5000	27.5000	+19.306%	7	120	+500.000%
2026-04-29	22.0000	23.0500	22.0000	23.0500	+40.549%	3	115	+615.835%
2026-04-27	16.4000	16.4000	16.4000	16.4000	+48.820%	5	112	+906.098%
2026-04-21	11.0200	11.0200	11.0200	11.0200	+0.182%	7	110	+1,397.278%
2026-04-17	11.0000	11.0000	11.0000	11.0000	-27.152%	1	110	+1,400.000%
2026-04-14	15.1000	15.1000	15.1000	15.1000	-5.210%	6	110	+992.715%
2026-04-13	15.0000	16.0000	15.0000	15.9300	-22.293%	10	110	+935.782%
2026-04-08	18.3000	20.5000	18.3000	20.5000	-32.566%	3	106	+704.878%
2026-03-31	30.4000	30.4000	30.4000	30.4000	+3.754%	1	103	+442.763%
2026-03-30	33.1900	33.1900	29.3000	29.3000	-9.344%	2	103	+463.140%
2026-03-27	32.3200	32.3200	32.3200	32.3200	+14.610%	1	103	+410.520%
2026-03-24	28.0000	28.2000	28.0000	28.2000	+36.496%	3	102	+485.106%
2026-03-12	19.4500	20.6600	19.4500	20.6600	+43.472%	2	99	+698.645%
2026-03-06	14.4000	14.4000	14.4000	14.4000	-5.263%	1	100	+1,045.833%
2026-03-05	15.2000	15.2000	15.2000	15.2000	+15.152%	1	99	+985.526%
2026-03-04	13.2000	13.2000	13.0800	13.2000	+38.947%	6	98	+1,150.000%
2026-03-02	9.5000	9.5000	9.5000	9.5000	+30.137%	1	95	+1,636.842%
2025-11-21	7.3000	7.3000	7.3000	7.3000	-8.750%	25	95	+2,160.274%
2025-10-24	8.0000	8.0000	8.0000	8.0000	0.000%	26	95	+1,962.500%
2025-10-23	8.0000	8.0000	8.0000	8.0000	+17.647%	1	92	+1,962.500%
2025-10-08	6.8000	6.8000	6.8000	6.8000	-15.000%	1	91	+2,326.471%
2025-10-03	8.2000	8.2000	8.0000	8.0000	+661.905%	60	90	+1,962.500%
2025-04-14	1.0500	1.0500	1.0500	1.0500	-50.935%	1	31	+15,614.286%
2024-12-31	2.1400	2.1400	2.1400	2.1400	-79.619%	1	31	+7,610.280%
2024-07-25	10.5000	10.5000	10.5000	10.5000	-32.258%	1	31	+1,471.429%
2024-05-01	15.7500	15.9500	15.5000	15.5000	-13.889%	5	30	+964.516%
2024-04-30	18.0000	18.0000	18.0000	18.0000	-22.246%	1	30	+816.667%
2024-04-22	23.2500	23.2500	23.1500	23.1500	+3.579%	20	30	+612.743%
2024-04-18	22.3500	22.3500	22.3500	22.3500	-17.222%	4	10	+638.255%
2024-04-16	27.0000	27.0000	27.0000	27.0000	-9.396%	1	6	+511.111%
2024-04-12	29.8000	29.8000	29.8000	29.8000	0.000%	10	5	+453.691%