Dark

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

EOD

Sep 16, 2026

194.30+5.540%(+10.20)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	194.3000	194.3000	194.2900	194.3000	+5.540%	400	504	0.000%
2026-09-14	184.1000	184.1000	184.1000	184.1000	+3.514%	6	602	+5.540%
2026-09-09	177.8500	177.8500	177.8500	177.8500	+16.204%	1	607	+9.249%
2026-08-31	153.0500	153.0500	153.0500	153.0500	+4.385%	2	607	+26.952%
2026-08-18	146.5000	146.6600	146.5000	146.6200	+4.134%	60	609	+32.519%
2026-08-14	140.8000	140.8000	140.8000	140.8000	+56.880%	1	549	+37.997%
2026-08-05	89.7500	89.7500	89.7500	89.7500	-13.991%	1	550	+116.490%
2026-07-22	104.3500	104.3500	104.3500	104.3500	+25.421%	1	551	+86.200%
2026-07-13	83.2000	83.2000	83.2000	83.2000	+99.043%	1	551	+133.534%
2026-06-22	41.8000	41.8000	41.8000	41.8000	+0.240%	3	551	+364.833%
2026-06-18	41.7000	41.7000	41.7000	41.7000	-11.503%	1	551	+365.947%
2026-06-16	46.8000	47.1200	46.8000	47.1200	-5.057%	2	551	+312.351%
2026-06-15	50.0000	50.0000	48.2000	49.6300	-10.009%	25	552	+291.497%
2026-06-01	55.1500	55.1500	55.1500	55.1500	+7.191%	1	572	+252.312%
2026-05-15	51.4500	51.4500	51.4500	51.4500	+9.819%	1	572	+277.648%
2026-05-08	46.8500	46.8500	46.8500	46.8500	+15.394%	1	572	+314.728%
2026-05-07	40.6000	40.6000	40.6000	40.6000	-13.303%	2	571	+378.571%
2026-05-06	46.8300	46.8300	46.8300	46.8300	+34.957%	1	571	+314.905%
2026-04-28	34.7000	34.7000	34.7000	34.7000	+0.289%	1	571	+459.942%
2026-04-27	34.9900	34.9900	34.6000	34.6000	+16.381%	3	570	+461.561%
2026-04-24	29.7300	29.7300	29.7300	29.7300	-0.569%	1	568	+553.549%
2026-04-23	29.9000	29.9000	29.9000	29.9000	+16.524%	1	567	+549.833%
2026-04-20	25.7400	25.8000	25.6600	25.6600	+1.063%	16	567	+657.210%
2026-04-17	24.5400	25.4000	24.5400	25.3900	-19.397%	6	567	+665.262%
2026-04-15	30.0000	31.5000	30.0000	31.5000	+0.318%	35	564	+516.825%
2026-04-14	31.4000	31.4000	31.4000	31.4000	+3.289%	1	531	+518.790%
2026-04-10	30.2000	30.4000	30.2000	30.4000	-5.824%	6	530	+539.145%
2026-04-09	32.2800	32.2800	32.2800	32.2800	-13.249%	1	525	+501.921%
2026-04-08	37.2100	37.2100	37.2100	37.2100	-9.553%	5	524	+422.171%
2026-04-01	42.3000	42.3000	41.1400	41.1400	-11.393%	13	529	+372.290%
2026-03-31	53.7500	53.7500	46.4300	46.4300	-10.401%	2	530	+318.479%
2026-03-26	51.8200	51.8200	51.8200	51.8200	+14.849%	3	530	+274.952%
2026-03-24	45.1200	45.1200	45.1200	45.1200	+18.115%	3	530	+330.629%
2026-03-13	38.9800	38.9800	38.2000	38.2000	-1.749%	3	530	+408.639%
2026-03-12	38.8700	38.8800	38.8700	38.8800	+27.184%	3	529	+399.743%
2026-03-09	32.8800	33.3900	30.5700	30.5700	+26.899%	9	529	+535.590%
2026-03-03	24.0900	24.0900	24.0900	24.0900	+3.971%	2	530	+706.559%
2026-03-02	23.1700	23.1700	23.1700	23.1700	+31.797%	5	530	+738.584%
2026-02-19	17.5800	17.5800	17.5800	17.5800	-5.989%	1	535	+1,005.233%
2026-02-17	21.5000	21.5000	18.7000	18.7000	-4.835%	2	535	+939.037%
2026-02-13	19.6500	19.6500	19.6500	19.6500	+10.331%	1	536	+888.804%
2026-02-12	18.2000	18.2000	17.8100	17.8100	-15.552%	2	536	+990.960%
2026-02-11	21.0900	21.0900	21.0900	21.0900	+7.328%	1	536	+821.290%
2026-02-06	19.6500	19.6500	19.6500	19.6500	+21.296%	1	535	+888.804%
2026-02-05	16.0000	16.2000	16.0000	16.2000	+3.185%	5	534	+1,099.383%
2026-02-04	14.7000	15.7000	14.7000	15.7000	+28.689%	7	536	+1,137.580%
2026-02-03	11.2000	12.2000	11.2000	12.2000	+29.925%	24	532	+1,492.623%
2026-01-29	8.4000	9.3900	8.4000	9.3900	-9.363%	2	508	+1,969.223%
2026-01-21	10.2000	10.3600	10.2000	10.3600	+10.213%	10	507	+1,775.483%
2026-01-09	9.4000	9.4000	9.4000	9.4000	+22.876%	5	497	+1,967.021%
2026-01-07	7.6500	7.6500	7.6500	7.6500	-13.068%	1	492	+2,439.869%
2026-01-06	8.8000	8.8000	8.8000	8.8000	+76.000%	1	493	+2,107.955%
2025-12-31	5.0000	5.0000	5.0000	5.0000	-10.714%	1	493	+3,786.000%
2025-12-26	5.6000	5.6000	5.6000	5.6000	-42.857%	1	493	+3,369.643%
2025-12-16	9.8000	9.8000	9.8000	9.8000	-22.222%	1	493	+1,882.653%
2025-12-15	13.0000	13.0000	12.6000	12.6000	-5.192%	2	493	+1,442.063%
2025-12-12	13.2900	13.2900	13.2900	13.2900	-12.910%	1	493	+1,362.002%
2025-12-04	15.2800	15.2800	15.2600	15.2600	-17.514%	27	493	+1,173.263%
2025-12-01	18.5000	18.5000	18.5000	18.5000	+17.834%	6	474	+950.270%
2025-11-21	15.7000	15.7000	15.7000	15.7000	-22.277%	8	474	+1,137.580%
2025-11-17	20.2000	20.2000	20.2000	20.2000	+2.642%	1	482	+861.881%
2025-11-13	20.0400	20.0400	19.6800	19.6800	-3.765%	2	482	+887.297%
2025-11-12	20.4500	20.4500	20.4500	20.4500	-2.619%	2	481	+850.122%
2025-11-11	20.6500	21.0000	20.6500	21.0000	+16.022%	11	481	+825.238%
2025-11-06	18.1000	18.1000	18.1000	18.1000	+40.310%	2	472	+973.481%
2025-11-04	12.9000	12.9000	12.9000	12.9000	-38.571%	2	474	+1,406.202%
2025-10-30	21.0000	21.0000	21.0000	21.0000	+17.978%	15	472	+825.238%
2025-10-28	17.8000	17.8000	17.8000	17.8000	-5.319%	1	457	+991.573%
2025-10-27	18.9000	18.9000	18.8000	18.8000	-6.000%	12	448	+933.511%
2025-10-24	20.0000	20.0000	20.0000	20.0000	+6.383%	1	448	+871.500%
2025-10-23	18.3000	18.8000	18.3000	18.8000	-3.292%	5	447	+933.511%
2025-10-06	19.4400	19.4400	19.4400	19.4400	+1.780%	2	443	+899.486%
2025-09-29	19.1000	19.1000	19.1000	19.1000	+55.918%	1	442	+917.277%
2025-09-12	12.4500	12.6000	12.2500	12.2500	-6.058%	221	442	+1,486.122%
2025-09-11	13.0400	13.0400	13.0400	13.0400	-3.407%	2	449	+1,390.031%
2025-09-09	13.5000	13.5000	13.4900	13.5000	+19.469%	26	449	+1,339.259%
2025-09-05	11.3000	11.3000	11.3000	11.3000	+20.856%	2	434	+1,619.469%
2025-08-26	9.3500	9.3500	9.3500	9.3500	+1.630%	1	432	+1,978.075%
2025-07-31	9.2000	9.2000	9.2000	9.2000	-7.071%	2	431	+2,011.957%
2025-07-30	9.7500	9.9000	9.7500	9.9000	-1.980%	7	429	+1,862.626%
2025-07-28	10.2000	10.2000	10.1000	10.1000	-14.407%	19	429	+1,823.762%
2025-07-23	11.5000	11.8000	11.5000	11.8000	+4.425%	117	422	+1,546.610%
2025-07-22	11.4000	11.4000	11.3000	11.3000	0.000%	107	323	+1,619.469%
2025-07-21	11.0000	11.3000	11.0000	11.3000	-5.912%	214	223	+1,619.469%
2025-07-07	12.1500	12.1500	12.0100	12.0100	+25.759%	2	27	+1,517.818%
2025-06-13	9.5500	9.5500	9.5500	9.5500	+9.143%	4	25	+1,934.555%
2025-05-14	8.7500	8.7500	8.7500	8.7500	+69.903%	2	26	+2,120.571%
2025-05-02	5.1500	5.1500	5.1500	5.1500	+83.929%	8	24	+3,672.816%
2025-04-04	2.8000	2.8000	2.8000	2.8000	-33.333%	2	24	+6,839.286%
2025-04-03	4.2000	4.2000	4.2000	4.2000	-32.258%	1	23	+4,526.190%
2025-03-28	6.1600	6.2000	6.1600	6.2000	-11.932%	14	22	+3,033.871%
2025-03-26	7.6000	7.6000	7.0400	7.0400	-6.133%	2	21	+2,659.943%
2025-03-21	7.5000	7.5000	7.5000	7.5000	-2.850%	2	21	+2,490.667%
2025-03-20	7.3200	7.7200	7.3200	7.7200	-13.258%	2	21	+2,416.839%
2025-02-04	8.9000	8.9000	8.9000	8.9000	+53.713%	1	20	+2,083.146%
2025-01-07	5.7700	5.7900	5.7700	5.7900	+14.653%	3	19	+3,255.786%
2024-12-31	5.0500	5.0500	5.0500	5.0500	+13.483%	1	18	+3,747.525%
2024-12-20	4.4500	4.4500	4.4500	4.4500	-37.058%	6	18	+4,266.292%
2024-12-13	7.0700	7.0700	7.0700	7.0700	-13.990%	2	12	+2,648.232%
2024-12-12	8.2200	8.2200	8.2200	8.2200	+1.481%	1	12	+2,263.747%
2024-12-11	8.1000	8.1000	8.1000	8.1000	-13.554%	1	12	+2,298.765%
2024-11-07	9.3500	9.3700	9.3500	9.3700	-7.228%	6	12	+1,973.639%
2024-11-06	10.1000	10.1000	10.1000	10.1000	0.000%	6	6	+1,823.762%