Dark

MPC20270115C185
MPC Jan 15 2027 185.00 Call (MPC270115C00185000)
option OPRA

Inactive

Aug 19, 2026

179.30+42.223%(+53.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	179.3000	179.3000	179.3000	179.3000	+42.223%	1	172	0.000%
2026-08-10	126.0700	126.0700	126.0700	126.0700	-4.853%	1	173	+42.223%
2026-07-20	132.5000	132.5000	132.5000	132.5000	+40.063%	1	174	+35.321%
2026-07-08	94.6000	94.6000	94.6000	94.6000	+52.581%	1	174	+89.535%
2026-06-18	62.0000	62.0000	62.0000	62.0000	-28.571%	1	176	+189.194%
2026-06-12	86.2000	86.8000	86.2000	86.8000	+29.552%	7	176	+106.567%
2026-05-27	67.0000	67.0000	67.0000	67.0000	-20.238%	1	176	+167.612%
2026-05-20	84.0000	84.0000	84.0000	84.0000	+3.245%	1	177	+113.452%
2026-05-18	81.3600	81.3600	81.3600	81.3600	+10.095%	1	176	+120.379%
2026-05-13	73.9000	73.9000	73.9000	73.9000	+13.867%	1	176	+142.625%
2026-05-08	64.9000	64.9000	64.9000	64.9000	-0.613%	1	176	+176.271%
2026-04-30	65.3000	65.3000	65.3000	65.3000	+48.747%	2	177	+174.579%
2026-04-20	43.9000	43.9000	43.9000	43.9000	-18.704%	1	179	+308.428%
2026-04-13	54.0000	54.0000	54.0000	54.0000	-8.475%	2	179	+232.037%
2026-04-08	59.0000	59.0000	59.0000	59.0000	-7.813%	1	179	+203.898%
2026-03-23	64.0000	64.0000	64.0000	64.0000	-3.323%	2	180	+180.156%
2026-03-20	66.2000	66.2000	66.2000	66.2000	-2.360%	2	175	+170.846%
2026-03-19	67.8000	67.8000	67.8000	67.8000	+24.404%	2	177	+164.454%
2026-03-05	54.5000	54.5000	54.5000	54.5000	+17.965%	1	179	+228.991%
2026-03-04	46.2000	46.2000	46.2000	46.2000	+4.762%	1	180	+288.095%
2026-03-03	44.1000	44.1000	44.1000	44.1000	+45.066%	1	180	+306.576%
2026-02-24	30.4000	30.4000	30.4000	30.4000	-13.143%	1	181	+489.803%
2026-02-19	35.0000	35.0000	35.0000	35.0000	+2.639%	1	180	+412.286%
2026-02-06	34.1000	34.1000	34.1000	34.1000	+33.725%	6	181	+425.806%
2026-02-03	25.5000	25.5000	25.5000	25.5000	+47.399%	3	187	+603.137%
2026-01-28	17.3000	17.3000	17.3000	17.3000	-8.947%	1	187	+936.416%
2026-01-22	19.0000	19.0000	19.0000	19.0000	+47.401%	1	186	+843.684%
2025-12-31	13.0000	13.0300	12.8900	12.8900	-28.785%	24	162	+1,291.001%
2025-12-18	18.1000	18.1000	18.1000	18.1000	-39.424%	1	162	+890.608%
2025-12-04	29.8800	29.8800	29.8800	29.8800	-8.652%	1	162	+500.067%
2025-11-10	32.7100	32.7100	32.7100	32.7100	+0.646%	1	163	+448.150%
2025-10-28	32.5000	32.5000	32.5000	32.5000	+14.437%	1	164	+451.692%
2025-10-20	28.4000	28.4000	28.4000	28.4000	-9.984%	1	164	+531.338%
2025-10-02	31.5500	31.5500	31.5500	31.5500	+0.095%	1	164	+468.304%
2025-09-23	31.5600	31.5600	31.5200	31.5200	+8.316%	5	165	+468.845%
2025-09-22	29.1000	29.1000	29.1000	29.1000	+18.293%	1	163	+516.151%
2025-09-15	24.6000	24.6000	24.6000	24.6000	-10.870%	1	163	+628.862%
2025-09-09	27.5000	27.6000	27.5000	27.6000	+6.935%	2	163	+549.638%
2025-09-03	25.8100	25.8100	25.8100	25.8100	+70.927%	1	163	+594.692%
2025-08-11	15.1000	15.1000	15.1000	15.1000	+1.342%	1	163	+1,087.417%
2025-08-06	14.7200	14.9000	14.7200	14.9000	-33.482%	2	163	+1,103.356%
2025-07-21	22.4000	22.4000	22.4000	22.4000	+1.174%	1	161	+700.446%
2025-07-17	21.4200	22.1400	21.4200	22.1400	-3.234%	3	162	+709.846%
2025-07-15	22.8800	22.8800	22.8800	22.8800	-12.000%	1	165	+683.654%
2025-07-11	26.6000	26.6000	25.9500	26.0000	-5.626%	9	165	+589.615%
2025-07-10	27.5500	27.5500	27.5500	27.5500	+3.571%	3	166	+550.817%
2025-07-09	26.3000	26.6000	26.3000	26.6000	+39.267%	4	163	+574.060%
2025-06-24	19.1000	19.1000	19.1000	19.1000	-14.580%	1	161	+838.743%
2025-06-23	22.3600	22.3600	22.3600	22.3600	-4.444%	1	162	+701.878%
2025-06-18	23.4000	23.4000	23.4000	23.4000	+8.183%	2	165	+666.239%
2025-06-17	21.6300	21.6300	21.6300	21.6300	+3.000%	1	165	+728.941%
2025-06-16	21.0000	21.0000	21.0000	21.0000	+9.489%	1	166	+753.810%
2025-06-11	19.1800	19.1800	19.1800	19.1800	+20.629%	1	167	+834.828%
2025-05-22	15.9000	15.9000	15.9000	15.9000	-15.873%	1	168	+1,027.673%
2025-05-19	18.9000	18.9000	18.9000	18.9000	+152.000%	1	169	+848.677%
2025-04-16	7.5000	7.5000	7.5000	7.5000	-46.429%	1	170	+2,290.667%
2025-03-25	14.0000	14.0000	14.0000	14.0000	+29.630%	1	171	+1,180.714%
2025-03-14	10.8000	10.8000	10.8000	10.8000	+14.894%	6	172	+1,560.185%
2025-03-12	9.4000	9.4000	9.4000	9.4000	-19.589%	2	175	+1,807.447%
2025-03-04	11.6900	11.6900	11.6900	11.6900	-8.672%	5	168	+1,433.790%
2025-02-27	12.8000	12.8000	12.8000	12.8000	-20.000%	5	168	+1,300.781%
2025-02-24	16.0000	16.0000	16.0000	16.0000	-4.478%	2	163	+1,020.625%
2025-02-20	16.7500	16.7500	16.7500	16.7500	-7.202%	3	161	+970.448%
2025-02-19	18.0500	18.0500	18.0500	18.0500	+4.638%	2	158	+893.352%
2025-02-18	17.2500	17.2500	17.2500	17.2500	+10.932%	2	156	+939.420%
2025-02-12	15.5500	15.5500	15.5500	15.5500	+2.303%	2	152	+1,053.055%
2025-02-10	15.2000	15.2000	15.2000	15.2000	-10.850%	5	152	+1,079.605%
2025-02-06	17.0500	17.0500	17.0500	17.0500	+3.647%	2	147	+951.613%
2025-02-05	16.4500	16.4500	16.4500	16.4500	+16.172%	3	145	+989.970%
2025-02-04	14.1600	14.1600	14.1600	14.1600	+23.130%	2	142	+1,166.243%
2025-02-03	11.5000	11.5000	11.5000	11.5000	-13.011%	5	140	+1,459.130%
2025-01-31	13.2300	13.2300	13.2200	13.2200	-6.440%	4	135	+1,256.278%
2025-01-29	14.1300	14.1300	14.1300	14.1300	-3.285%	7	133	+1,168.931%
2025-01-28	14.6500	14.6500	14.6100	14.6100	-2.012%	5	126	+1,127.242%
2025-01-27	14.9100	14.9100	14.9100	14.9100	-5.333%	7	121	+1,102.549%
2025-01-24	16.0000	16.0000	15.7500	15.7500	+1.286%	56	114	+1,038.413%
2025-01-23	13.6000	15.7700	13.6000	15.5500	+14.760%	77	86	+1,053.055%
2025-01-22	13.5500	13.5500	13.5500	13.5500	-11.264%	5	9	+1,223.247%
2025-01-21	15.2700	15.2700	15.2700	15.2700	+32.208%	2	3	+1,074.198%
2024-12-16	11.5500	11.5500	11.5500	11.5500	-26.056%	2	3	+1,452.381%
2024-12-05	15.6200	15.6200	15.6200	15.6200	-12.591%	1	3	+1,047.887%
2024-11-13	17.8700	17.8700	17.8700	17.8700	+12.249%	1	4	+903.358%
2024-10-29	15.7600	15.9200	15.7600	15.9200	-32.399%	2	3	+1,026.256%
2024-09-18	23.5500	23.5500	23.5500	23.5500	0.000%	1	1	+661.359%