Dark

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

EOD

Sep 21, 2026

214.10+1.119%(+2.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	214.1000	214.1000	214.1000	214.1000	+1.119%	1	763	0.000%
2026-09-16	211.7300	211.7300	211.7300	211.7300	+1.705%	15	763	+1.119%
2026-09-11	208.1100	208.2400	208.1100	208.1800	+8.824%	10	778	+2.844%
2026-09-04	191.3000	191.3000	191.3000	191.3000	+1.512%	4	786	+11.918%
2026-09-02	188.4500	188.4500	188.4500	188.4500	+12.434%	1	786	+13.611%
2026-08-20	167.6100	167.6100	167.6100	167.6100	+44.954%	1	787	+27.737%
2026-08-10	115.6300	115.6300	115.6300	115.6300	+20.574%	5	787	+85.160%
2026-08-07	95.5000	95.9000	95.5000	95.9000	-15.877%	2	792	+123.253%
2026-08-05	114.0000	114.0000	114.0000	114.0000	-1.067%	1	793	+87.807%
2026-07-28	115.2300	115.2300	115.2300	115.2300	-4.847%	1	794	+85.802%
2026-07-22	122.5000	122.5000	121.1000	121.1000	+6.866%	2	794	+76.796%
2026-07-17	113.3200	113.3200	113.3200	113.3200	+12.756%	6	795	+88.934%
2026-07-13	100.5000	100.5000	100.5000	100.5000	+12.278%	1	793	+113.035%
2026-07-09	89.6000	89.6000	89.0000	89.5100	+5.891%	23	793	+139.191%
2026-07-08	84.5300	84.5300	84.5300	84.5300	+20.156%	4	810	+153.283%
2026-07-07	71.1100	71.1100	70.3500	70.3500	-8.636%	3	806	+204.335%
2026-07-06	74.2000	78.0000	74.2000	77.0000	+10.031%	3	806	+178.052%
2026-07-01	69.9800	69.9800	69.9800	69.9800	-4.659%	1	805	+205.945%
2026-06-29	71.5000	73.4000	71.5000	73.4000	+12.404%	41	805	+191.689%
2026-06-26	65.8000	65.8000	65.3000	65.3000	-12.466%	2	820	+227.871%
2026-06-12	74.6700	74.6700	74.6000	74.6000	+19.169%	2	820	+186.997%
2026-05-29	62.6000	62.6000	62.6000	62.6000	-0.792%	1	821	+242.013%
2026-05-28	63.1000	63.1000	63.1000	63.1000	-4.539%	1	821	+239.303%
2026-05-22	66.1000	66.1000	66.1000	66.1000	-2.579%	1	821	+223.903%
2026-05-21	67.8500	67.8500	67.8500	67.8500	-2.374%	2	820	+215.549%
2026-05-20	69.5000	69.5000	69.5000	69.5000	-0.927%	2	820	+208.058%
2026-05-18	70.1500	70.1500	70.1500	70.1500	+13.788%	1	818	+205.203%
2026-05-04	61.6500	61.6500	61.6500	61.6500	+8.922%	1	818	+247.283%
2026-05-01	56.6000	56.6000	56.6000	56.6000	-5.667%	2	820	+278.269%
2026-04-30	60.0000	60.0000	60.0000	60.0000	+70.164%	1	820	+256.833%
2026-04-21	35.3000	35.3000	35.2600	35.2600	-0.085%	2	819	+507.204%
2026-04-17	35.3400	35.3400	35.1800	35.2900	-11.775%	25	806	+506.687%
2026-04-10	40.0000	40.0000	40.0000	40.0000	-8.320%	3	806	+435.250%
2026-04-09	47.1800	47.1800	43.6300	43.6300	-9.855%	11	807	+390.717%
2026-04-08	48.0000	50.2000	48.0000	48.4000	-14.336%	10	813	+342.355%
2026-04-02	60.5500	60.5500	56.5000	56.5000	+6.906%	2	817	+278.938%
2026-04-01	58.9000	58.9000	52.8500	52.8500	-11.917%	6	817	+305.109%
2026-03-31	58.7800	60.0000	58.7800	60.0000	-6.687%	4	820	+256.833%
2026-03-30	66.0000	66.0000	64.3000	64.3000	-3.424%	2	823	+232.970%
2026-03-27	66.5800	66.5800	66.5800	66.5800	+6.528%	1	822	+221.568%
2026-03-26	62.5000	62.5000	62.5000	62.5000	+4.550%	2	821	+242.560%
2026-03-25	62.0000	62.0000	59.7800	59.7800	+11.864%	2	823	+258.147%
2026-03-23	55.0000	55.0000	50.7000	53.4400	-1.037%	14	822	+300.636%
2026-03-20	54.0000	54.0000	54.0000	54.0000	+8.871%	1	835	+296.481%
2026-03-13	49.6000	49.6000	49.6000	49.6000	+9.613%	9	836	+331.653%
2026-03-11	45.2500	45.2500	45.2500	45.2500	+13.579%	20	845	+373.149%
2026-03-09	39.3500	39.8400	39.3500	39.8400	-3.535%	2	865	+437.400%
2026-03-05	44.4800	44.4800	41.3000	41.3000	+17.230%	23	865	+418.402%
2026-03-03	32.6700	36.1400	32.6700	35.2300	+6.083%	14	885	+507.721%
2026-03-02	31.3000	33.2100	30.0000	33.2100	+32.363%	17	873	+544.685%
2026-02-27	27.1000	27.1000	25.0900	25.0900	-12.426%	3	867	+753.328%
2026-02-26	24.2800	28.6500	24.2800	28.6500	+14.600%	24	865	+647.295%
2026-02-25	25.0000	25.0000	25.0000	25.0000	+6.610%	3	872	+756.400%
2026-02-24	23.3000	23.5000	22.9000	23.4500	+4.222%	34	872	+813.006%
2026-02-23	22.5000	22.5000	22.5000	22.5000	-13.161%	10	848	+851.556%
2026-02-19	25.9100	25.9100	25.9100	25.9100	-0.423%	1	848	+726.322%
2026-02-17	25.8000	26.0200	25.8000	26.0200	-6.403%	3	849	+722.829%
2026-02-13	27.5200	28.1600	27.1000	27.8000	+6.964%	56	837	+670.144%
2026-02-12	26.3100	26.3100	25.9900	25.9900	-17.961%	2	837	+723.778%
2026-02-11	30.8000	31.6800	30.8000	31.6800	+13.143%	5	837	+575.821%
2026-02-10	28.0000	28.0000	27.5000	28.0000	-3.348%	22	841	+664.643%
2026-02-09	28.9000	28.9700	28.3900	28.9700	-0.035%	24	822	+639.040%
2026-02-06	27.1100	29.4000	27.1100	28.9800	+13.870%	10	822	+638.785%
2026-02-04	22.7700	25.4500	22.7700	25.4500	+91.353%	23	822	+741.257%
2026-01-30	14.2000	14.2000	13.3000	13.3000	-14.194%	5	804	+1,509.774%
2026-01-29	14.0000	15.5000	14.0000	15.5000	+19.231%	12	803	+1,281.290%
2026-01-26	13.0000	13.0000	13.0000	13.0000	-16.129%	4	795	+1,546.923%
2026-01-21	15.5000	15.5000	15.5000	15.5000	+25.000%	4	799	+1,281.290%
2026-01-20	14.7000	14.7000	12.4000	12.4000	-24.666%	27	799	+1,626.613%
2026-01-14	16.0000	17.1000	14.9000	16.4600	+11.216%	10	786	+1,200.729%
2026-01-13	14.8000	14.8000	14.8000	14.8000	+4.225%	20	790	+1,346.622%
2026-01-09	14.3000	14.3000	14.2000	14.2000	-6.579%	21	790	+1,407.746%
2026-01-08	13.1300	15.3000	13.1300	15.2000	+19.497%	21	769	+1,308.553%
2026-01-07	14.1000	14.1000	10.9000	12.7200	+4.262%	13	749	+1,583.176%
2026-01-06	12.2000	12.2000	12.2000	12.2000	-14.085%	1	747	+1,654.918%
2026-01-05	14.1000	14.2000	14.1000	14.2000	+56.906%	6	741	+1,407.746%
2025-12-30	9.0500	9.0500	9.0500	9.0500	-11.275%	2	741	+2,265.746%
2025-12-24	10.2000	10.2000	10.2000	10.2000	+5.155%	8	747	+1,999.020%
2025-12-23	10.0000	10.0000	9.7000	9.7000	-18.487%	6	747	+2,107.216%
2025-12-18	11.9000	11.9000	11.9000	11.9000	-14.939%	1	742	+1,699.160%
2025-12-17	13.9900	13.9900	13.9900	13.9900	-31.756%	1	742	+1,430.379%
2025-12-12	21.3000	21.3000	20.5000	20.5000	-21.154%	2	742	+944.390%
2025-12-01	26.0000	26.0000	26.0000	26.0000	+9.244%	10	740	+723.462%
2025-11-21	24.5000	24.5000	23.8000	23.8000	-7.104%	301	730	+799.580%
2025-11-19	25.6200	25.6200	25.6200	25.6200	-4.081%	8	849	+735.675%
2025-11-13	27.7700	27.7700	26.7100	26.7100	-4.607%	10	849	+701.572%
2025-11-11	28.0000	28.0000	28.0000	28.0000	+6.464%	6	839	+664.643%
2025-11-06	26.2500	26.3000	26.2000	26.3000	+17.937%	106	839	+714.068%
2025-11-05	22.3000	22.3000	22.3000	22.3000	-17.100%	101	738	+860.090%
2025-10-31	26.9000	26.9000	26.9000	26.9000	-6.597%	3	738	+695.911%
2025-10-30	28.8000	28.8000	28.8000	28.8000	+15.200%	70	738	+643.403%
2025-10-28	25.8000	25.8000	25.0000	25.0000	-7.817%	119	808	+756.400%
2025-10-23	27.1200	27.1200	27.1200	27.1200	+34.457%	1	925	+689.454%
2025-10-21	20.0000	20.3000	20.0000	20.1700	-7.477%	233	925	+961.477%
2025-10-20	21.6600	21.8000	21.5000	21.8000	+3.810%	3	928	+882.110%
2025-10-14	21.0000	21.0000	21.0000	21.0000	-23.636%	177	927	+919.524%
2025-10-06	27.4500	27.5000	27.4500	27.5000	+2.727%	5	940	+678.545%
2025-10-03	26.7700	26.7700	26.7700	26.7700	-11.063%	1	940	+699.776%
2025-09-26	28.9400	30.7800	28.9400	30.1000	+15.992%	11	939	+611.296%
2025-09-24	25.3900	25.9500	25.3900	25.9500	+21.262%	6	937	+725.048%
2025-09-22	21.4000	21.4000	21.4000	21.4000	+7.268%	3	937	+900.467%
2025-09-18	19.9500	19.9500	19.9500	19.9500	-5.450%	2	937	+973.183%
2025-09-17	21.1000	21.1000	21.1000	21.1000	+17.222%	1	935	+914.692%
2025-08-29	18.0000	18.0000	18.0000	18.0000	+8.434%	1	935	+1,089.444%
2025-08-28	16.6000	16.6000	16.6000	16.6000	+18.996%	1	935	+1,189.759%
2025-08-26	13.9500	13.9500	13.9500	13.9500	+2.574%	1	936	+1,434.767%
2025-08-25	13.6000	13.6000	13.6000	13.6000	-2.857%	5	936	+1,474.265%
2025-08-22	12.6000	14.0000	12.6000	14.0000	+33.333%	896	941	+1,429.286%
2025-08-19	10.5000	10.5000	10.5000	10.5000	+8.359%	6	99	+1,939.048%
2025-08-12	9.6900	9.6900	9.6900	9.6900	-29.884%	1	95	+2,109.494%
2025-08-05	13.8200	13.8200	13.8200	13.8200	+6.308%	3	96	+1,449.204%
2025-08-04	13.0000	13.0000	13.0000	13.0000	-12.752%	15	96	+1,546.923%
2025-07-30	14.8500	14.9000	14.8500	14.9000	-4.180%	30	96	+1,336.913%
2025-07-29	15.5500	15.5500	15.5500	15.5500	-13.611%	5	76	+1,276.849%
2025-07-18	18.0000	18.0000	18.0000	18.0000	+11.801%	3	71	+1,089.444%
2025-07-17	16.1000	16.1000	16.1000	16.1000	-19.339%	3	71	+1,229.814%
2025-07-11	19.9600	19.9600	19.9600	19.9600	+2.887%	5	71	+972.645%
2025-07-09	19.4000	19.4000	19.4000	19.4000	+11.494%	3	71	+1,003.608%
2025-06-17	17.4000	17.4000	17.4000	17.4000	+11.825%	8	68	+1,130.460%
2025-06-16	15.5600	15.5600	15.5600	15.5600	+6.942%	3	61	+1,275.964%
2025-06-13	14.5500	14.5500	14.5500	14.5500	+1.748%	2	59	+1,371.478%
2025-06-11	14.3000	14.3000	14.3000	14.3000	+21.186%	3	59	+1,397.203%
2025-06-04	11.8000	11.8000	11.8000	11.8000	-4.839%	2	57	+1,714.407%
2025-06-02	12.4000	12.4000	12.4000	12.4000	-14.835%	3	57	+1,626.613%
2025-05-27	14.4000	14.5600	14.4000	14.5600	+6.745%	4	57	+1,370.467%
2025-05-20	13.6400	13.6400	13.6400	13.6400	+2.943%	3	56	+1,469.648%
2025-05-14	13.2500	13.2500	13.2500	13.2500	+54.070%	2	53	+1,515.849%
2025-05-06	8.6000	8.6000	8.6000	8.6000	+7.500%	1	52	+2,389.535%
2025-05-02	7.3000	8.0000	7.3000	8.0000	+17.647%	100	51	+2,576.250%
2025-04-29	6.8000	6.8000	6.8000	6.8000	+1.493%	2	68	+3,048.529%
2025-04-24	6.7000	6.7000	6.7000	6.7000	0.000%	10	70	+3,095.522%
2025-04-23	6.7000	6.7000	6.7000	6.7000	+15.517%	15	70	+3,095.522%
2025-04-22	5.8000	5.8000	5.8000	5.8000	-2.027%	2	85	+3,591.379%
2025-04-03	6.4400	6.4800	5.9200	5.9200	-31.163%	40	85	+3,516.554%
2025-04-01	8.6000	8.6000	8.6000	8.6000	-14.000%	5	45	+2,389.535%
2025-03-27	10.0000	10.0000	10.0000	10.0000	-4.306%	5	40	+2,041.000%
2025-03-26	10.5500	10.5500	10.4000	10.4500	-12.185%	25	35	+1,948.804%
2025-02-06	11.9000	11.9000	11.9000	11.9000	+14.533%	2	10	+1,699.160%
2025-01-28	10.3900	10.3900	10.3900	10.3900	-27.343%	1	9	+1,960.635%
2024-11-27	14.2400	14.3000	14.2400	14.3000	-2.721%	3	7	+1,397.203%
2024-11-18	14.7000	14.7000	14.7000	14.7000	+6.522%	5	7	+1,356.463%
2024-11-11	13.6200	13.8000	13.6200	13.8000	0.000%	2	2	+1,451.449%