Dark

MPC20270115C180
MPC Jan 15 2027 180.00 Call (MPC270115C00180000)
option OPRA

Inactive

Jun 12, 2026

90.90+52.007%(+31.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	90.7000	90.9000	90.7000	90.9000	+52.007%	4	676	0.000%
2026-04-28	59.8000	59.8000	59.8000	59.8000	+18.042%	1	674	+52.007%
2026-03-10	50.6600	50.6600	50.6600	50.6600	-0.958%	1	675	+79.432%
2026-03-06	51.1500	51.1500	51.1500	51.1500	-5.714%	1	675	+77.713%
2026-03-04	54.2500	54.2500	54.2500	54.2500	+22.185%	1	676	+67.558%
2026-03-02	44.4000	44.4000	44.4000	44.4000	+25.779%	2	677	+104.730%
2026-02-20	35.3000	35.3000	35.3000	35.3000	-4.903%	2	677	+157.507%
2026-02-12	37.0200	37.2600	37.0200	37.1200	-6.921%	100	679	+144.881%
2026-02-09	39.8800	39.8800	39.8800	39.8800	+16.608%	4	594	+127.934%
2026-02-05	33.6700	34.2000	33.6700	34.2000	+13.245%	4	594	+165.789%
2026-02-04	30.2000	30.2000	30.2000	30.2000	+11.357%	1	597	+200.993%
2026-02-03	22.0800	27.1200	22.0800	27.1200	+26.140%	9	597	+235.177%
2026-02-02	21.5000	21.5000	21.5000	21.5000	+0.939%	1	597	+322.791%
2026-01-30	20.1000	21.3000	20.1000	21.3000	-3.182%	11	597	+326.761%
2026-01-29	22.0000	22.0000	22.0000	22.0000	+10.000%	1	596	+313.182%
2026-01-26	20.0000	20.0000	20.0000	20.0000	-8.257%	1	596	+354.500%
2026-01-22	22.5200	22.5200	21.8000	21.8000	+4.808%	38	596	+316.972%
2026-01-20	20.8000	20.9000	20.8000	20.8000	-7.556%	12	596	+337.019%
2026-01-13	22.5000	22.5000	22.5000	22.5000	+12.500%	1	596	+304.000%
2026-01-07	20.6000	20.6000	18.7000	20.0000	+5.541%	3	595	+354.500%
2026-01-06	20.5700	20.5700	18.9500	18.9500	-8.454%	3	596	+379.683%
2026-01-05	20.7000	20.7000	20.7000	20.7000	+32.692%	1	595	+339.130%
2026-01-02	15.6000	15.6000	15.6000	15.6000	+2.632%	2	595	+482.692%
2025-12-29	15.7000	15.7000	15.1500	15.2000	-4.403%	251	593	+498.026%
2025-12-26	15.9000	15.9000	15.9000	15.9000	+1.274%	20	344	+471.698%
2025-12-23	15.7000	15.7000	15.7000	15.7000	-43.929%	1	344	+478.981%
2025-12-12	28.0000	28.0000	28.0000	28.0000	-27.461%	1	343	+224.643%
2025-11-18	38.6000	38.6000	38.6000	38.6000	+24.516%	5	343	+135.492%
2025-11-05	31.0000	31.0000	31.0000	31.0000	+15.242%	1	343	+193.226%
2025-11-04	25.5000	26.9000	25.5000	26.9000	-19.701%	4	342	+237.918%
2025-10-23	33.5000	33.5000	33.5000	33.5000	+15.517%	2	341	+171.343%
2025-10-21	29.0000	29.0000	29.0000	29.0000	+5.455%	2	341	+213.448%
2025-10-10	27.5000	27.5000	27.5000	27.5000	-16.667%	1	341	+230.545%
2025-10-08	33.0000	33.0000	33.0000	33.0000	-10.907%	1	342	+175.455%
2025-10-03	37.0400	37.0400	37.0400	37.0400	+5.557%	1	342	+145.410%
2025-09-30	34.9800	35.1100	34.9800	35.0900	-15.282%	18	342	+159.048%
2025-09-26	41.4200	41.4200	41.4200	41.4200	+15.056%	1	356	+119.459%
2025-09-24	36.0000	36.0000	36.0000	36.0000	+6.038%	2	357	+152.500%
2025-09-23	34.1000	34.2000	33.9500	33.9500	+14.310%	49	359	+167.747%
2025-09-17	30.4300	30.4300	29.7000	29.7000	+2.520%	4	312	+206.061%
2025-09-16	28.9700	28.9700	28.9700	28.9700	+3.686%	1	314	+213.773%
2025-09-12	27.9500	27.9500	27.9400	27.9400	-2.308%	2	314	+225.340%
2025-09-11	28.3500	28.6000	28.3500	28.6000	+5.535%	3	313	+217.832%
2025-09-10	27.1000	27.1000	27.1000	27.1000	-8.877%	1	316	+235.424%
2025-09-09	29.7400	29.7400	29.7400	29.7400	+13.123%	1	316	+205.649%
2025-09-02	26.2600	26.2900	26.2600	26.2900	+1.077%	5	316	+245.759%
2025-08-28	26.0100	26.0100	26.0100	26.0100	+5.091%	15	316	+249.481%
2025-08-27	24.7500	24.7500	24.7500	24.7500	+41.997%	1	301	+267.273%
2025-08-19	17.4300	17.4300	17.4300	17.4300	+16.355%	1	301	+421.515%
2025-08-11	14.9800	14.9800	14.9800	14.9800	-27.140%	1	301	+506.809%
2025-08-05	20.5700	20.5700	20.5600	20.5600	-6.968%	2	301	+342.121%
2025-07-30	22.1000	22.1000	22.1000	22.1000	-7.531%	1	301	+311.312%
2025-07-28	23.9000	23.9000	23.9000	23.9000	-6.090%	1	301	+280.335%
2025-07-15	25.4500	25.4500	25.4500	25.4500	-14.310%	1	301	+257.171%
2025-07-10	29.9500	29.9500	29.7000	29.7000	+5.619%	4	301	+206.061%
2025-07-09	28.1300	28.1300	28.1200	28.1200	+0.608%	12	304	+223.257%
2025-07-08	27.9500	27.9500	27.9500	27.9500	+33.732%	3	292	+225.224%
2025-06-27	20.9000	20.9000	20.9000	20.9000	-0.948%	1	289	+334.928%
2025-06-16	22.9000	22.9000	21.1000	21.1000	-0.706%	5	290	+330.806%
2025-06-12	21.2500	21.2500	21.2500	21.2500	+1.190%	2	287	+327.765%
2025-06-11	20.5000	21.0000	20.5000	21.0000	+11.702%	11	285	+332.857%
2025-06-02	18.8000	18.8000	18.8000	18.8000	0.000%	2	280	+383.511%
2025-05-29	18.8000	18.8000	18.8000	18.8000	-1.053%	2	278	+383.511%
2025-05-21	19.0000	19.0000	19.0000	19.0000	-4.618%	1	278	+378.421%
2025-05-19	19.8200	19.9200	19.8200	19.9200	-7.349%	2	278	+356.325%
2025-05-16	21.5000	21.5000	21.5000	21.5000	+0.939%	6	278	+322.791%
2025-05-15	20.6000	21.3000	20.6000	21.3000	+102.857%	3	275	+326.761%
2025-04-25	10.5000	10.5000	10.5000	10.5000	0.000%	2	272	+765.714%
2025-04-23	10.3000	10.5800	10.3000	10.5000	+43.836%	40	273	+765.714%
2025-04-16	7.3000	7.3000	7.3000	7.3000	+5.797%	1	278	+1,145.205%
2025-04-15	6.7300	6.9000	6.7300	6.9000	-32.879%	40	278	+1,217.391%
2025-04-09	10.4000	10.4000	10.2600	10.2800	+23.855%	25	238	+784.241%
2025-04-07	8.3000	8.3000	8.3000	8.3000	-2.924%	2	238	+995.181%
2025-04-03	8.8400	8.8900	8.5200	8.5500	-39.232%	25	236	+963.158%
2025-03-27	14.0700	14.0700	14.0700	14.0700	-10.667%	1	231	+546.055%
2025-03-24	15.7500	15.7500	15.7500	15.7500	+50.718%	3	230	+477.143%
2025-03-12	10.6400	10.6400	10.4500	10.4500	-3.330%	3	227	+769.856%
2025-03-11	10.8100	10.8100	10.8100	10.8100	+1.981%	1	224	+740.888%
2025-03-05	10.5000	10.6000	10.3200	10.6000	-14.309%	4	223	+757.547%
2025-03-04	12.3900	12.3900	12.3700	12.3700	-19.780%	10	221	+634.842%
2025-03-03	15.4200	15.4200	15.4200	15.4200	-8.050%	4	212	+489.494%
2025-02-21	16.7700	16.7700	16.7700	16.7700	-17.185%	4	208	+442.039%
2025-02-19	20.2500	20.2500	20.2500	20.2500	+9.282%	1	206	+348.889%
2025-02-14	18.5300	18.5300	18.5300	18.5300	+0.707%	2	205	+390.556%
2025-02-11	18.4000	18.4000	18.4000	18.4000	-2.748%	1	205	+394.022%
2025-02-04	18.9200	18.9200	18.9200	18.9200	+34.089%	2	205	+380.444%
2025-02-03	12.6000	14.1200	12.6000	14.1100	-14.537%	3	203	+544.224%
2025-01-27	16.5100	16.5100	16.5100	16.5100	-2.192%	5	202	+450.575%
2025-01-24	16.8800	16.8800	16.8800	16.8800	+3.305%	4	197	+438.507%
2025-01-23	16.0300	16.3400	16.0300	16.3400	+8.212%	20	195	+456.304%
2025-01-22	15.1000	15.1000	15.1000	15.1000	-7.077%	3	178	+501.987%
2025-01-21	16.2500	16.2500	16.2500	16.2500	-1.216%	1	175	+459.385%
2025-01-15	16.4500	16.4500	16.4500	16.4500	+13.920%	2	175	+452.584%
2025-01-13	14.4400	14.4400	14.4400	14.4400	+39.248%	1	173	+529.501%
2024-12-23	10.3700	10.3700	10.3700	10.3700	-42.132%	2	172	+776.567%
2024-12-10	17.9200	17.9200	17.9200	17.9200	-10.668%	1	172	+407.254%
2024-11-06	20.0600	20.0600	20.0600	20.0600	+15.820%	3	171	+353.141%
2024-11-05	17.3200	17.3200	17.3200	17.3200	-13.183%	126	168	+424.827%
2024-10-23	19.9500	19.9500	19.9500	19.9500	-5.361%	1	42	+355.639%
2024-10-22	21.4000	21.9000	21.0800	21.0800	-4.831%	8	43	+331.214%
2024-10-17	21.4700	22.4700	21.4700	22.1500	-12.103%	26	41	+310.384%
2024-10-14	25.4500	25.5000	25.2000	25.2000	-20.253%	20	28	+260.714%
2024-10-04	31.6400	31.6700	31.6000	31.6000	0.000%	36	18	+187.658%