Dark

MPC20270115C220
MPC Jan 15 2027 220.00 Call (MPC270115C00220000)
option OPRA

EOD

Jul 22, 2026

104.35+25.421%(+21.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	104.3500	104.3500	104.3500	104.3500	+25.421%	1	551	0.000%
2026-07-13	83.2000	83.2000	83.2000	83.2000	+99.043%	1	551	+25.421%
2026-06-22	41.8000	41.8000	41.8000	41.8000	+0.240%	3	551	+149.641%
2026-06-18	41.7000	41.7000	41.7000	41.7000	-11.503%	1	551	+150.240%
2026-06-16	46.8000	47.1200	46.8000	47.1200	-5.057%	2	551	+121.456%
2026-06-15	50.0000	50.0000	48.2000	49.6300	-10.009%	25	552	+110.256%
2026-06-01	55.1500	55.1500	55.1500	55.1500	+7.191%	1	572	+89.211%
2026-05-15	51.4500	51.4500	51.4500	51.4500	+9.819%	1	572	+102.818%
2026-05-08	46.8500	46.8500	46.8500	46.8500	+15.394%	1	572	+122.732%
2026-05-07	40.6000	40.6000	40.6000	40.6000	-13.303%	2	571	+157.020%
2026-05-06	46.8300	46.8300	46.8300	46.8300	+34.957%	1	571	+122.827%
2026-04-28	34.7000	34.7000	34.7000	34.7000	+0.289%	1	571	+200.720%
2026-04-27	34.9900	34.9900	34.6000	34.6000	+16.381%	3	570	+201.590%
2026-04-24	29.7300	29.7300	29.7300	29.7300	-0.569%	1	568	+250.992%
2026-04-23	29.9000	29.9000	29.9000	29.9000	+16.524%	1	567	+248.997%
2026-04-20	25.7400	25.8000	25.6600	25.6600	+1.063%	16	567	+306.664%
2026-04-17	24.5400	25.4000	24.5400	25.3900	-19.397%	6	567	+310.989%
2026-04-15	30.0000	31.5000	30.0000	31.5000	+0.318%	35	564	+231.270%
2026-04-14	31.4000	31.4000	31.4000	31.4000	+3.289%	1	531	+232.325%
2026-04-10	30.2000	30.4000	30.2000	30.4000	-5.824%	6	530	+243.257%
2026-04-09	32.2800	32.2800	32.2800	32.2800	-13.249%	1	525	+223.265%
2026-04-08	37.2100	37.2100	37.2100	37.2100	-9.553%	5	524	+180.435%
2026-04-01	42.3000	42.3000	41.1400	41.1400	-11.393%	13	529	+153.646%
2026-03-31	53.7500	53.7500	46.4300	46.4300	-10.401%	2	530	+124.747%
2026-03-26	51.8200	51.8200	51.8200	51.8200	+14.849%	3	530	+101.370%
2026-03-24	45.1200	45.1200	45.1200	45.1200	+18.115%	3	530	+131.272%
2026-03-13	38.9800	38.9800	38.2000	38.2000	-1.749%	3	530	+173.168%
2026-03-12	38.8700	38.8800	38.8700	38.8800	+27.184%	3	529	+168.390%
2026-03-09	32.8800	33.3900	30.5700	30.5700	+26.899%	9	529	+241.348%
2026-03-03	24.0900	24.0900	24.0900	24.0900	+3.971%	2	530	+333.167%
2026-03-02	23.1700	23.1700	23.1700	23.1700	+31.797%	5	530	+350.367%
2026-02-19	17.5800	17.5800	17.5800	17.5800	-5.989%	1	535	+493.572%
2026-02-17	21.5000	21.5000	18.7000	18.7000	-4.835%	2	535	+458.021%
2026-02-13	19.6500	19.6500	19.6500	19.6500	+10.331%	1	536	+431.043%
2026-02-12	18.2000	18.2000	17.8100	17.8100	-15.552%	2	536	+485.907%
2026-02-11	21.0900	21.0900	21.0900	21.0900	+7.328%	1	536	+394.784%
2026-02-06	19.6500	19.6500	19.6500	19.6500	+21.296%	1	535	+431.043%
2026-02-05	16.0000	16.2000	16.0000	16.2000	+3.185%	5	534	+544.136%
2026-02-04	14.7000	15.7000	14.7000	15.7000	+28.689%	7	536	+564.650%
2026-02-03	11.2000	12.2000	11.2000	12.2000	+29.925%	24	532	+755.328%
2026-01-29	8.4000	9.3900	8.4000	9.3900	-9.363%	2	508	+1,011.289%
2026-01-21	10.2000	10.3600	10.2000	10.3600	+10.213%	10	507	+907.239%
2026-01-09	9.4000	9.4000	9.4000	9.4000	+22.876%	5	497	+1,010.106%
2026-01-07	7.6500	7.6500	7.6500	7.6500	-13.068%	1	492	+1,264.052%
2026-01-06	8.8000	8.8000	8.8000	8.8000	+76.000%	1	493	+1,085.795%
2025-12-31	5.0000	5.0000	5.0000	5.0000	-10.714%	1	493	+1,987.000%
2025-12-26	5.6000	5.6000	5.6000	5.6000	-42.857%	1	493	+1,763.393%
2025-12-16	9.8000	9.8000	9.8000	9.8000	-22.222%	1	493	+964.796%
2025-12-15	13.0000	13.0000	12.6000	12.6000	-5.192%	2	493	+728.175%
2025-12-12	13.2900	13.2900	13.2900	13.2900	-12.910%	1	493	+685.177%
2025-12-04	15.2800	15.2800	15.2600	15.2600	-17.514%	27	493	+583.814%
2025-12-01	18.5000	18.5000	18.5000	18.5000	+17.834%	6	474	+464.054%
2025-11-21	15.7000	15.7000	15.7000	15.7000	-22.277%	8	474	+564.650%
2025-11-17	20.2000	20.2000	20.2000	20.2000	+2.642%	1	482	+416.584%
2025-11-13	20.0400	20.0400	19.6800	19.6800	-3.765%	2	482	+430.234%
2025-11-12	20.4500	20.4500	20.4500	20.4500	-2.619%	2	481	+410.269%
2025-11-11	20.6500	21.0000	20.6500	21.0000	+16.022%	11	481	+396.905%
2025-11-06	18.1000	18.1000	18.1000	18.1000	+40.310%	2	472	+476.519%
2025-11-04	12.9000	12.9000	12.9000	12.9000	-38.571%	2	474	+708.915%
2025-10-30	21.0000	21.0000	21.0000	21.0000	+17.978%	15	472	+396.905%
2025-10-28	17.8000	17.8000	17.8000	17.8000	-5.319%	1	457	+486.236%
2025-10-27	18.9000	18.9000	18.8000	18.8000	-6.000%	12	448	+455.053%
2025-10-24	20.0000	20.0000	20.0000	20.0000	+6.383%	1	448	+421.750%
2025-10-23	18.3000	18.8000	18.3000	18.8000	-3.292%	5	447	+455.053%
2025-10-06	19.4400	19.4400	19.4400	19.4400	+1.780%	2	443	+436.780%
2025-09-29	19.1000	19.1000	19.1000	19.1000	+55.918%	1	442	+446.335%
2025-09-12	12.4500	12.6000	12.2500	12.2500	-6.058%	221	442	+751.837%
2025-09-11	13.0400	13.0400	13.0400	13.0400	-3.407%	2	449	+700.230%
2025-09-09	13.5000	13.5000	13.4900	13.5000	+19.469%	26	449	+672.963%
2025-09-05	11.3000	11.3000	11.3000	11.3000	+20.856%	2	434	+823.451%
2025-08-26	9.3500	9.3500	9.3500	9.3500	+1.630%	1	432	+1,016.043%
2025-07-31	9.2000	9.2000	9.2000	9.2000	-7.071%	2	431	+1,034.239%
2025-07-30	9.7500	9.9000	9.7500	9.9000	-1.980%	7	429	+954.040%
2025-07-28	10.2000	10.2000	10.1000	10.1000	-14.407%	19	429	+933.168%
2025-07-23	11.5000	11.8000	11.5000	11.8000	+4.425%	117	422	+784.322%
2025-07-22	11.4000	11.4000	11.3000	11.3000	0.000%	107	323	+823.451%
2025-07-21	11.0000	11.3000	11.0000	11.3000	-5.912%	214	223	+823.451%
2025-07-07	12.1500	12.1500	12.0100	12.0100	+25.759%	2	27	+768.859%
2025-06-13	9.5500	9.5500	9.5500	9.5500	+9.143%	4	25	+992.670%
2025-05-14	8.7500	8.7500	8.7500	8.7500	+69.903%	2	26	+1,092.571%
2025-05-02	5.1500	5.1500	5.1500	5.1500	+83.929%	8	24	+1,926.214%
2025-04-04	2.8000	2.8000	2.8000	2.8000	-33.333%	2	24	+3,626.786%
2025-04-03	4.2000	4.2000	4.2000	4.2000	-32.258%	1	23	+2,384.524%
2025-03-28	6.1600	6.2000	6.1600	6.2000	-11.932%	14	22	+1,583.065%
2025-03-26	7.6000	7.6000	7.0400	7.0400	-6.133%	2	21	+1,382.244%
2025-03-21	7.5000	7.5000	7.5000	7.5000	-2.850%	2	21	+1,291.333%
2025-03-20	7.3200	7.7200	7.3200	7.7200	-13.258%	2	21	+1,251.684%
2025-02-04	8.9000	8.9000	8.9000	8.9000	+53.713%	1	20	+1,072.472%
2025-01-07	5.7700	5.7900	5.7700	5.7900	+14.653%	3	19	+1,702.245%
2024-12-31	5.0500	5.0500	5.0500	5.0500	+13.483%	1	18	+1,966.337%
2024-12-20	4.4500	4.4500	4.4500	4.4500	-37.058%	6	18	+2,244.944%
2024-12-13	7.0700	7.0700	7.0700	7.0700	-13.990%	2	12	+1,375.955%
2024-12-12	8.2200	8.2200	8.2200	8.2200	+1.481%	1	12	+1,169.465%
2024-12-11	8.1000	8.1000	8.1000	8.1000	-13.554%	1	12	+1,188.272%
2024-11-07	9.3500	9.3700	9.3500	9.3700	-7.228%	6	12	+1,013.661%
2024-11-06	10.1000	10.1000	10.1000	10.1000	0.000%	6	6	+933.168%