Dark

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

EOD

Sep 16, 2026

240.00+30.435%(+56.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	240.0000	240.0000	240.0000	240.0000	+30.435%	1	375	0.000%
2026-08-17	182.5000	184.0000	182.5000	184.0000	+4.593%	49	376	+30.435%
2026-08-14	176.7800	177.3700	175.5400	175.9200	+18.656%	354	377	+36.426%
2026-08-11	147.6000	148.2600	147.6000	148.2600	+27.810%	2	674	+61.878%
2026-08-07	116.0000	116.0000	116.0000	116.0000	-11.720%	1	676	+106.897%
2026-08-04	131.4000	131.4000	131.4000	131.4000	+44.554%	1	676	+82.648%
2026-06-12	90.7000	90.9000	90.7000	90.9000	+52.007%	4	676	+164.026%
2026-04-28	59.8000	59.8000	59.8000	59.8000	+18.042%	1	674	+301.338%
2026-03-10	50.6600	50.6600	50.6600	50.6600	-0.958%	1	675	+373.747%
2026-03-06	51.1500	51.1500	51.1500	51.1500	-5.714%	1	675	+369.208%
2026-03-04	54.2500	54.2500	54.2500	54.2500	+22.185%	1	676	+342.396%
2026-03-02	44.4000	44.4000	44.4000	44.4000	+25.779%	2	677	+440.541%
2026-02-20	35.3000	35.3000	35.3000	35.3000	-4.903%	2	677	+579.887%
2026-02-12	37.0200	37.2600	37.0200	37.1200	-6.921%	100	679	+546.552%
2026-02-09	39.8800	39.8800	39.8800	39.8800	+16.608%	4	594	+501.805%
2026-02-05	33.6700	34.2000	33.6700	34.2000	+13.245%	4	594	+601.754%
2026-02-04	30.2000	30.2000	30.2000	30.2000	+11.357%	1	597	+694.702%
2026-02-03	22.0800	27.1200	22.0800	27.1200	+26.140%	9	597	+784.956%
2026-02-02	21.5000	21.5000	21.5000	21.5000	+0.939%	1	597	+1,016.279%
2026-01-30	20.1000	21.3000	20.1000	21.3000	-3.182%	11	597	+1,026.761%
2026-01-29	22.0000	22.0000	22.0000	22.0000	+10.000%	1	596	+990.909%
2026-01-26	20.0000	20.0000	20.0000	20.0000	-8.257%	1	596	+1,100.000%
2026-01-22	22.5200	22.5200	21.8000	21.8000	+4.808%	38	596	+1,000.917%
2026-01-20	20.8000	20.9000	20.8000	20.8000	-7.556%	12	596	+1,053.846%
2026-01-13	22.5000	22.5000	22.5000	22.5000	+12.500%	1	596	+966.667%
2026-01-07	20.6000	20.6000	18.7000	20.0000	+5.541%	3	595	+1,100.000%
2026-01-06	20.5700	20.5700	18.9500	18.9500	-8.454%	3	596	+1,166.491%
2026-01-05	20.7000	20.7000	20.7000	20.7000	+32.692%	1	595	+1,059.420%
2026-01-02	15.6000	15.6000	15.6000	15.6000	+2.632%	2	595	+1,438.462%
2025-12-29	15.7000	15.7000	15.1500	15.2000	-4.403%	251	593	+1,478.947%
2025-12-26	15.9000	15.9000	15.9000	15.9000	+1.274%	20	344	+1,409.434%
2025-12-23	15.7000	15.7000	15.7000	15.7000	-43.929%	1	344	+1,428.662%
2025-12-12	28.0000	28.0000	28.0000	28.0000	-27.461%	1	343	+757.143%
2025-11-18	38.6000	38.6000	38.6000	38.6000	+24.516%	5	343	+521.762%
2025-11-05	31.0000	31.0000	31.0000	31.0000	+15.242%	1	343	+674.194%
2025-11-04	25.5000	26.9000	25.5000	26.9000	-19.701%	4	342	+792.193%
2025-10-23	33.5000	33.5000	33.5000	33.5000	+15.517%	2	341	+616.418%
2025-10-21	29.0000	29.0000	29.0000	29.0000	+5.455%	2	341	+727.586%
2025-10-10	27.5000	27.5000	27.5000	27.5000	-16.667%	1	341	+772.727%
2025-10-08	33.0000	33.0000	33.0000	33.0000	-10.907%	1	342	+627.273%
2025-10-03	37.0400	37.0400	37.0400	37.0400	+5.557%	1	342	+547.948%
2025-09-30	34.9800	35.1100	34.9800	35.0900	-15.282%	18	342	+583.956%
2025-09-26	41.4200	41.4200	41.4200	41.4200	+15.056%	1	356	+479.430%
2025-09-24	36.0000	36.0000	36.0000	36.0000	+6.038%	2	357	+566.667%
2025-09-23	34.1000	34.2000	33.9500	33.9500	+14.310%	49	359	+606.922%
2025-09-17	30.4300	30.4300	29.7000	29.7000	+2.520%	4	312	+708.081%
2025-09-16	28.9700	28.9700	28.9700	28.9700	+3.686%	1	314	+728.443%
2025-09-12	27.9500	27.9500	27.9400	27.9400	-2.308%	2	314	+758.984%
2025-09-11	28.3500	28.6000	28.3500	28.6000	+5.535%	3	313	+739.161%
2025-09-10	27.1000	27.1000	27.1000	27.1000	-8.877%	1	316	+785.609%
2025-09-09	29.7400	29.7400	29.7400	29.7400	+13.123%	1	316	+706.994%
2025-09-02	26.2600	26.2900	26.2600	26.2900	+1.077%	5	316	+812.895%
2025-08-28	26.0100	26.0100	26.0100	26.0100	+5.091%	15	316	+822.722%
2025-08-27	24.7500	24.7500	24.7500	24.7500	+41.997%	1	301	+869.697%
2025-08-19	17.4300	17.4300	17.4300	17.4300	+16.355%	1	301	+1,276.936%
2025-08-11	14.9800	14.9800	14.9800	14.9800	-27.140%	1	301	+1,502.136%
2025-08-05	20.5700	20.5700	20.5600	20.5600	-6.968%	2	301	+1,067.315%
2025-07-30	22.1000	22.1000	22.1000	22.1000	-7.531%	1	301	+985.973%
2025-07-28	23.9000	23.9000	23.9000	23.9000	-6.090%	1	301	+904.184%
2025-07-15	25.4500	25.4500	25.4500	25.4500	-14.310%	1	301	+843.026%
2025-07-10	29.9500	29.9500	29.7000	29.7000	+5.619%	4	301	+708.081%
2025-07-09	28.1300	28.1300	28.1200	28.1200	+0.608%	12	304	+753.485%
2025-07-08	27.9500	27.9500	27.9500	27.9500	+33.732%	3	292	+758.676%
2025-06-27	20.9000	20.9000	20.9000	20.9000	-0.948%	1	289	+1,048.325%
2025-06-16	22.9000	22.9000	21.1000	21.1000	-0.706%	5	290	+1,037.441%
2025-06-12	21.2500	21.2500	21.2500	21.2500	+1.190%	2	287	+1,029.412%
2025-06-11	20.5000	21.0000	20.5000	21.0000	+11.702%	11	285	+1,042.857%
2025-06-02	18.8000	18.8000	18.8000	18.8000	0.000%	2	280	+1,176.596%
2025-05-29	18.8000	18.8000	18.8000	18.8000	-1.053%	2	278	+1,176.596%
2025-05-21	19.0000	19.0000	19.0000	19.0000	-4.618%	1	278	+1,163.158%
2025-05-19	19.8200	19.9200	19.8200	19.9200	-7.349%	2	278	+1,104.819%
2025-05-16	21.5000	21.5000	21.5000	21.5000	+0.939%	6	278	+1,016.279%
2025-05-15	20.6000	21.3000	20.6000	21.3000	+102.857%	3	275	+1,026.761%
2025-04-25	10.5000	10.5000	10.5000	10.5000	0.000%	2	272	+2,185.714%
2025-04-23	10.3000	10.5800	10.3000	10.5000	+43.836%	40	273	+2,185.714%
2025-04-16	7.3000	7.3000	7.3000	7.3000	+5.797%	1	278	+3,187.671%
2025-04-15	6.7300	6.9000	6.7300	6.9000	-32.879%	40	278	+3,378.261%
2025-04-09	10.4000	10.4000	10.2600	10.2800	+23.855%	25	238	+2,234.630%
2025-04-07	8.3000	8.3000	8.3000	8.3000	-2.924%	2	238	+2,791.566%
2025-04-03	8.8400	8.8900	8.5200	8.5500	-39.232%	25	236	+2,707.018%
2025-03-27	14.0700	14.0700	14.0700	14.0700	-10.667%	1	231	+1,605.757%
2025-03-24	15.7500	15.7500	15.7500	15.7500	+50.718%	3	230	+1,423.810%
2025-03-12	10.6400	10.6400	10.4500	10.4500	-3.330%	3	227	+2,196.651%
2025-03-11	10.8100	10.8100	10.8100	10.8100	+1.981%	1	224	+2,120.167%
2025-03-05	10.5000	10.6000	10.3200	10.6000	-14.309%	4	223	+2,164.151%
2025-03-04	12.3900	12.3900	12.3700	12.3700	-19.780%	10	221	+1,840.178%
2025-03-03	15.4200	15.4200	15.4200	15.4200	-8.050%	4	212	+1,456.420%
2025-02-21	16.7700	16.7700	16.7700	16.7700	-17.185%	4	208	+1,331.127%
2025-02-19	20.2500	20.2500	20.2500	20.2500	+9.282%	1	206	+1,085.185%
2025-02-14	18.5300	18.5300	18.5300	18.5300	+0.707%	2	205	+1,195.197%
2025-02-11	18.4000	18.4000	18.4000	18.4000	-2.748%	1	205	+1,204.348%
2025-02-04	18.9200	18.9200	18.9200	18.9200	+34.089%	2	205	+1,168.499%
2025-02-03	12.6000	14.1200	12.6000	14.1100	-14.537%	3	203	+1,600.921%
2025-01-27	16.5100	16.5100	16.5100	16.5100	-2.192%	5	202	+1,353.664%
2025-01-24	16.8800	16.8800	16.8800	16.8800	+3.305%	4	197	+1,321.801%
2025-01-23	16.0300	16.3400	16.0300	16.3400	+8.212%	20	195	+1,368.788%
2025-01-22	15.1000	15.1000	15.1000	15.1000	-7.077%	3	178	+1,489.404%
2025-01-21	16.2500	16.2500	16.2500	16.2500	-1.216%	1	175	+1,376.923%
2025-01-15	16.4500	16.4500	16.4500	16.4500	+13.920%	2	175	+1,358.967%
2025-01-13	14.4400	14.4400	14.4400	14.4400	+39.248%	1	173	+1,562.050%
2024-12-23	10.3700	10.3700	10.3700	10.3700	-42.132%	2	172	+2,214.368%
2024-12-10	17.9200	17.9200	17.9200	17.9200	-10.668%	1	172	+1,239.286%
2024-11-06	20.0600	20.0600	20.0600	20.0600	+15.820%	3	171	+1,096.411%
2024-11-05	17.3200	17.3200	17.3200	17.3200	-13.183%	126	168	+1,285.681%
2024-10-23	19.9500	19.9500	19.9500	19.9500	-5.361%	1	42	+1,103.008%
2024-10-22	21.4000	21.9000	21.0800	21.0800	-4.831%	8	43	+1,038.520%
2024-10-17	21.4700	22.4700	21.4700	22.1500	-12.103%	26	41	+983.521%
2024-10-14	25.4500	25.5000	25.2000	25.2000	-20.253%	20	28	+852.381%
2024-10-04	31.6400	31.6700	31.6000	31.6000	0.000%	36	18	+659.494%