Dark

MPC20270115C200
MPC Jan 15 2027 200.00 Call (MPC270115C00200000)
option OPRA

EOD

Jul 28, 2026

115.23-4.847%(-5.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	115.2300	115.2300	115.2300	115.2300	-4.847%	1	794	0.000%
2026-07-22	122.5000	122.5000	121.1000	121.1000	+6.866%	2	794	-4.847%
2026-07-17	113.3200	113.3200	113.3200	113.3200	+12.756%	6	795	+1.685%
2026-07-13	100.5000	100.5000	100.5000	100.5000	+12.278%	1	793	+14.657%
2026-07-09	89.6000	89.6000	89.0000	89.5100	+5.891%	23	793	+28.734%
2026-07-08	84.5300	84.5300	84.5300	84.5300	+20.156%	4	810	+36.318%
2026-07-07	71.1100	71.1100	70.3500	70.3500	-8.636%	3	806	+63.795%
2026-07-06	74.2000	78.0000	74.2000	77.0000	+10.031%	3	806	+49.649%
2026-07-01	69.9800	69.9800	69.9800	69.9800	-4.659%	1	805	+64.661%
2026-06-29	71.5000	73.4000	71.5000	73.4000	+12.404%	41	805	+56.989%
2026-06-26	65.8000	65.8000	65.3000	65.3000	-12.466%	2	820	+76.462%
2026-06-12	74.6700	74.6700	74.6000	74.6000	+19.169%	2	820	+54.464%
2026-05-29	62.6000	62.6000	62.6000	62.6000	-0.792%	1	821	+84.073%
2026-05-28	63.1000	63.1000	63.1000	63.1000	-4.539%	1	821	+82.615%
2026-05-22	66.1000	66.1000	66.1000	66.1000	-2.579%	1	821	+74.327%
2026-05-21	67.8500	67.8500	67.8500	67.8500	-2.374%	2	820	+69.831%
2026-05-20	69.5000	69.5000	69.5000	69.5000	-0.927%	2	820	+65.799%
2026-05-18	70.1500	70.1500	70.1500	70.1500	+13.788%	1	818	+64.262%
2026-05-04	61.6500	61.6500	61.6500	61.6500	+8.922%	1	818	+86.910%
2026-05-01	56.6000	56.6000	56.6000	56.6000	-5.667%	2	820	+103.587%
2026-04-30	60.0000	60.0000	60.0000	60.0000	+70.164%	1	820	+92.050%
2026-04-21	35.3000	35.3000	35.2600	35.2600	-0.085%	2	819	+226.801%
2026-04-17	35.3400	35.3400	35.1800	35.2900	-11.775%	25	806	+226.523%
2026-04-10	40.0000	40.0000	40.0000	40.0000	-8.320%	3	806	+188.075%
2026-04-09	47.1800	47.1800	43.6300	43.6300	-9.855%	11	807	+164.107%
2026-04-08	48.0000	50.2000	48.0000	48.4000	-14.336%	10	813	+138.079%
2026-04-02	60.5500	60.5500	56.5000	56.5000	+6.906%	2	817	+103.947%
2026-04-01	58.9000	58.9000	52.8500	52.8500	-11.917%	6	817	+118.032%
2026-03-31	58.7800	60.0000	58.7800	60.0000	-6.687%	4	820	+92.050%
2026-03-30	66.0000	66.0000	64.3000	64.3000	-3.424%	2	823	+79.207%
2026-03-27	66.5800	66.5800	66.5800	66.5800	+6.528%	1	822	+73.070%
2026-03-26	62.5000	62.5000	62.5000	62.5000	+4.550%	2	821	+84.368%
2026-03-25	62.0000	62.0000	59.7800	59.7800	+11.864%	2	823	+92.757%
2026-03-23	55.0000	55.0000	50.7000	53.4400	-1.037%	14	822	+115.625%
2026-03-20	54.0000	54.0000	54.0000	54.0000	+8.871%	1	835	+113.389%
2026-03-13	49.6000	49.6000	49.6000	49.6000	+9.613%	9	836	+132.319%
2026-03-11	45.2500	45.2500	45.2500	45.2500	+13.579%	20	845	+154.652%
2026-03-09	39.3500	39.8400	39.3500	39.8400	-3.535%	2	865	+189.232%
2026-03-05	44.4800	44.4800	41.3000	41.3000	+17.230%	23	865	+179.007%
2026-03-03	32.6700	36.1400	32.6700	35.2300	+6.083%	14	885	+227.079%
2026-03-02	31.3000	33.2100	30.0000	33.2100	+32.363%	17	873	+246.974%
2026-02-27	27.1000	27.1000	25.0900	25.0900	-12.426%	3	867	+359.267%
2026-02-26	24.2800	28.6500	24.2800	28.6500	+14.600%	24	865	+302.199%
2026-02-25	25.0000	25.0000	25.0000	25.0000	+6.610%	3	872	+360.920%
2026-02-24	23.3000	23.5000	22.9000	23.4500	+4.222%	34	872	+391.386%
2026-02-23	22.5000	22.5000	22.5000	22.5000	-13.161%	10	848	+412.133%
2026-02-19	25.9100	25.9100	25.9100	25.9100	-0.423%	1	848	+344.732%
2026-02-17	25.8000	26.0200	25.8000	26.0200	-6.403%	3	849	+342.852%
2026-02-13	27.5200	28.1600	27.1000	27.8000	+6.964%	56	837	+314.496%
2026-02-12	26.3100	26.3100	25.9900	25.9900	-17.961%	2	837	+343.363%
2026-02-11	30.8000	31.6800	30.8000	31.6800	+13.143%	5	837	+263.731%
2026-02-10	28.0000	28.0000	27.5000	28.0000	-3.348%	22	841	+311.536%
2026-02-09	28.9000	28.9700	28.3900	28.9700	-0.035%	24	822	+297.756%
2026-02-06	27.1100	29.4000	27.1100	28.9800	+13.870%	10	822	+297.619%
2026-02-04	22.7700	25.4500	22.7700	25.4500	+91.353%	23	822	+352.770%
2026-01-30	14.2000	14.2000	13.3000	13.3000	-14.194%	5	804	+766.391%
2026-01-29	14.0000	15.5000	14.0000	15.5000	+19.231%	12	803	+643.419%
2026-01-26	13.0000	13.0000	13.0000	13.0000	-16.129%	4	795	+786.385%
2026-01-21	15.5000	15.5000	15.5000	15.5000	+25.000%	4	799	+643.419%
2026-01-20	14.7000	14.7000	12.4000	12.4000	-24.666%	27	799	+829.274%
2026-01-14	16.0000	17.1000	14.9000	16.4600	+11.216%	10	786	+600.061%
2026-01-13	14.8000	14.8000	14.8000	14.8000	+4.225%	20	790	+678.581%
2026-01-09	14.3000	14.3000	14.2000	14.2000	-6.579%	21	790	+711.479%
2026-01-08	13.1300	15.3000	13.1300	15.2000	+19.497%	21	769	+658.092%
2026-01-07	14.1000	14.1000	10.9000	12.7200	+4.262%	13	749	+805.896%
2026-01-06	12.2000	12.2000	12.2000	12.2000	-14.085%	1	747	+844.508%
2026-01-05	14.1000	14.2000	14.1000	14.2000	+56.906%	6	741	+711.479%
2025-12-30	9.0500	9.0500	9.0500	9.0500	-11.275%	2	741	+1,173.260%
2025-12-24	10.2000	10.2000	10.2000	10.2000	+5.155%	8	747	+1,029.706%
2025-12-23	10.0000	10.0000	9.7000	9.7000	-18.487%	6	747	+1,087.938%
2025-12-18	11.9000	11.9000	11.9000	11.9000	-14.939%	1	742	+868.319%
2025-12-17	13.9900	13.9900	13.9900	13.9900	-31.756%	1	742	+723.660%
2025-12-12	21.3000	21.3000	20.5000	20.5000	-21.154%	2	742	+462.098%
2025-12-01	26.0000	26.0000	26.0000	26.0000	+9.244%	10	740	+343.192%
2025-11-21	24.5000	24.5000	23.8000	23.8000	-7.104%	301	730	+384.160%
2025-11-19	25.6200	25.6200	25.6200	25.6200	-4.081%	8	849	+349.766%
2025-11-13	27.7700	27.7700	26.7100	26.7100	-4.607%	10	849	+331.411%
2025-11-11	28.0000	28.0000	28.0000	28.0000	+6.464%	6	839	+311.536%
2025-11-06	26.2500	26.3000	26.2000	26.3000	+17.937%	106	839	+338.137%
2025-11-05	22.3000	22.3000	22.3000	22.3000	-17.100%	101	738	+416.726%
2025-10-31	26.9000	26.9000	26.9000	26.9000	-6.597%	3	738	+328.364%
2025-10-30	28.8000	28.8000	28.8000	28.8000	+15.200%	70	738	+300.104%
2025-10-28	25.8000	25.8000	25.0000	25.0000	-7.817%	119	808	+360.920%
2025-10-23	27.1200	27.1200	27.1200	27.1200	+34.457%	1	925	+324.889%
2025-10-21	20.0000	20.3000	20.0000	20.1700	-7.477%	233	925	+471.294%
2025-10-20	21.6600	21.8000	21.5000	21.8000	+3.810%	3	928	+428.578%
2025-10-14	21.0000	21.0000	21.0000	21.0000	-23.636%	177	927	+448.714%
2025-10-06	27.4500	27.5000	27.4500	27.5000	+2.727%	5	940	+319.018%
2025-10-03	26.7700	26.7700	26.7700	26.7700	-11.063%	1	940	+330.445%
2025-09-26	28.9400	30.7800	28.9400	30.1000	+15.992%	11	939	+282.824%
2025-09-24	25.3900	25.9500	25.3900	25.9500	+21.262%	6	937	+344.046%
2025-09-22	21.4000	21.4000	21.4000	21.4000	+7.268%	3	937	+438.458%
2025-09-18	19.9500	19.9500	19.9500	19.9500	-5.450%	2	937	+477.594%
2025-09-17	21.1000	21.1000	21.1000	21.1000	+17.222%	1	935	+446.114%
2025-08-29	18.0000	18.0000	18.0000	18.0000	+8.434%	1	935	+540.167%
2025-08-28	16.6000	16.6000	16.6000	16.6000	+18.996%	1	935	+594.157%
2025-08-26	13.9500	13.9500	13.9500	13.9500	+2.574%	1	936	+726.022%
2025-08-25	13.6000	13.6000	13.6000	13.6000	-2.857%	5	936	+747.279%
2025-08-22	12.6000	14.0000	12.6000	14.0000	+33.333%	896	941	+723.071%
2025-08-19	10.5000	10.5000	10.5000	10.5000	+8.359%	6	99	+997.429%
2025-08-12	9.6900	9.6900	9.6900	9.6900	-29.884%	1	95	+1,089.164%
2025-08-05	13.8200	13.8200	13.8200	13.8200	+6.308%	3	96	+733.792%
2025-08-04	13.0000	13.0000	13.0000	13.0000	-12.752%	15	96	+786.385%
2025-07-30	14.8500	14.9000	14.8500	14.9000	-4.180%	30	96	+673.356%
2025-07-29	15.5500	15.5500	15.5500	15.5500	-13.611%	5	76	+641.029%
2025-07-18	18.0000	18.0000	18.0000	18.0000	+11.801%	3	71	+540.167%
2025-07-17	16.1000	16.1000	16.1000	16.1000	-19.339%	3	71	+615.714%
2025-07-11	19.9600	19.9600	19.9600	19.9600	+2.887%	5	71	+477.305%
2025-07-09	19.4000	19.4000	19.4000	19.4000	+11.494%	3	71	+493.969%
2025-06-17	17.4000	17.4000	17.4000	17.4000	+11.825%	8	68	+562.241%
2025-06-16	15.5600	15.5600	15.5600	15.5600	+6.942%	3	61	+640.553%
2025-06-13	14.5500	14.5500	14.5500	14.5500	+1.748%	2	59	+691.959%
2025-06-11	14.3000	14.3000	14.3000	14.3000	+21.186%	3	59	+705.804%
2025-06-04	11.8000	11.8000	11.8000	11.8000	-4.839%	2	57	+876.525%
2025-06-02	12.4000	12.4000	12.4000	12.4000	-14.835%	3	57	+829.274%
2025-05-27	14.4000	14.5600	14.4000	14.5600	+6.745%	4	57	+691.415%
2025-05-20	13.6400	13.6400	13.6400	13.6400	+2.943%	3	56	+744.795%
2025-05-14	13.2500	13.2500	13.2500	13.2500	+54.070%	2	53	+769.660%
2025-05-06	8.6000	8.6000	8.6000	8.6000	+7.500%	1	52	+1,239.884%
2025-05-02	7.3000	8.0000	7.3000	8.0000	+17.647%	100	51	+1,340.375%
2025-04-29	6.8000	6.8000	6.8000	6.8000	+1.493%	2	68	+1,594.559%
2025-04-24	6.7000	6.7000	6.7000	6.7000	0.000%	10	70	+1,619.851%
2025-04-23	6.7000	6.7000	6.7000	6.7000	+15.517%	15	70	+1,619.851%
2025-04-22	5.8000	5.8000	5.8000	5.8000	-2.027%	2	85	+1,886.724%
2025-04-03	6.4400	6.4800	5.9200	5.9200	-31.163%	40	85	+1,846.453%
2025-04-01	8.6000	8.6000	8.6000	8.6000	-14.000%	5	45	+1,239.884%
2025-03-27	10.0000	10.0000	10.0000	10.0000	-4.306%	5	40	+1,052.300%
2025-03-26	10.5500	10.5500	10.4000	10.4500	-12.185%	25	35	+1,002.679%
2025-02-06	11.9000	11.9000	11.9000	11.9000	+14.533%	2	10	+868.319%
2025-01-28	10.3900	10.3900	10.3900	10.3900	-27.343%	1	9	+1,009.047%
2024-11-27	14.2400	14.3000	14.2400	14.3000	-2.721%	3	7	+705.804%
2024-11-18	14.7000	14.7000	14.7000	14.7000	+6.522%	5	7	+683.878%
2024-11-11	13.6200	13.8000	13.6200	13.8000	0.000%	2	2	+735.000%