Dark

MPC20270115C240
MPC Jan 15 2027 240.00 Call (MPC270115C00240000)
option OPRA

EOD

Jul 23, 2026

92.50+3.525%(+3.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	92.5000	92.5000	92.5000	92.5000	+3.525%	1	887	0.000%
2026-07-20	89.3500	89.3500	89.3500	89.3500	+19.933%	250	887	+3.525%
2026-07-14	72.0000	74.5000	72.0000	74.5000	+5.226%	316	887	+24.161%
2026-07-13	67.6000	70.8000	66.9000	70.8000	+30.627%	238	1,040	+30.650%
2026-07-10	58.7000	58.7000	54.2000	54.2000	-6.713%	5	1,214	+70.664%
2026-07-09	58.1000	58.4000	58.0000	58.1000	+5.445%	35	1,219	+59.208%
2026-07-08	54.8500	55.1000	54.8500	55.1000	+21.099%	2	1,251	+67.877%
2026-07-07	45.5000	45.5000	45.5000	45.5000	-0.871%	1	1,253	+103.297%
2026-07-06	48.7000	48.7000	45.9000	45.9000	-2.132%	15	1,254	+101.525%
2026-07-02	46.0000	47.8000	46.0000	46.9000	+9.579%	18	1,245	+97.228%
2026-07-01	41.0000	42.9000	41.0000	42.8000	-3.820%	15	1,245	+116.121%
2026-06-29	42.9000	44.8000	42.9000	44.5000	+19.303%	141	1,250	+107.865%
2026-06-26	36.4200	37.3000	36.4200	37.3000	+23.102%	5	1,376	+147.989%
2026-06-22	30.3000	30.3000	30.3000	30.3000	+0.933%	6	1,376	+205.281%
2026-06-18	30.9000	30.9000	30.0200	30.0200	-18.557%	7	1,371	+208.128%
2026-06-15	37.9000	37.9000	36.8600	36.8600	-21.774%	2	1,371	+150.950%
2026-06-12	46.9500	47.1200	46.9500	47.1200	-4.808%	4	1,371	+96.307%
2026-06-11	49.5000	49.5000	49.5000	49.5000	-2.328%	1	1,371	+86.869%
2026-06-10	50.2000	50.6800	50.2000	50.6800	+16.774%	8	1,370	+82.518%
2026-06-09	44.8000	44.8000	43.4000	43.4000	-10.164%	2	1,373	+113.134%
2026-06-05	48.3100	48.3100	48.3100	48.3100	-4.976%	2	1,373	+91.472%
2026-06-03	51.7000	51.7000	50.8400	50.8400	+40.831%	2	1,375	+81.943%
2026-05-29	36.1000	36.1000	36.1000	36.1000	-5.990%	128	1,375	+156.233%
2026-05-28	38.0000	38.4000	38.0000	38.4000	-5.021%	5	1,375	+140.885%
2026-05-21	43.7000	43.7000	40.4300	40.4300	+1.839%	7	1,374	+128.791%
2026-05-15	39.7000	39.7000	39.7000	39.7000	+1.535%	1	1,378	+132.997%
2026-05-13	39.1000	39.1000	39.1000	39.1000	+0.644%	1	1,378	+136.573%
2026-05-11	38.8200	38.8500	38.8200	38.8500	+6.672%	130	1,377	+138.095%
2026-05-01	36.4200	36.4200	36.4200	36.4200	+3.761%	1	1,490	+153.981%
2026-04-30	33.1000	35.2300	33.1000	35.1000	+63.256%	245	1,490	+163.533%
2026-04-23	21.3000	21.5000	21.3000	21.5000	-5.826%	11	1,734	+330.233%
2026-04-22	22.7200	22.8300	22.7200	22.8300	+9.760%	198	1,724	+305.169%
2026-04-21	17.7500	20.8000	17.7500	20.8000	+19.334%	307	1,241	+344.712%
2026-04-17	18.2000	18.2000	17.4300	17.4300	-32.232%	5	1,241	+430.694%
2026-04-16	25.7200	25.7200	25.7200	25.7200	+9.214%	1	1,240	+259.642%
2026-04-14	23.4000	23.5500	23.4000	23.5500	-6.175%	2	1,239	+292.781%
2026-04-13	25.1000	25.1000	25.1000	25.1000	+14.091%	1	1,237	+268.526%
2026-04-10	20.6900	22.0000	20.6900	22.0000	-22.671%	6	1,236	+320.455%
2026-04-08	27.8000	28.4500	27.8000	28.4500	-22.900%	5	1,237	+225.132%
2026-04-07	38.1500	38.1500	36.9000	36.9000	+4.032%	6	1,241	+150.678%
2026-04-06	35.4700	35.4700	35.4700	35.4700	+1.925%	2	1,237	+160.784%
2026-04-02	37.4200	37.4200	34.7400	34.8000	+5.136%	4	1,238	+165.805%
2026-04-01	35.0000	35.0000	32.0000	33.1000	-12.503%	102	1,238	+179.456%
2026-03-31	40.5000	40.5000	37.8300	37.8300	-9.929%	51	1,339	+144.515%
2026-03-30	44.0000	45.5000	42.0000	42.0000	+1.572%	52	1,294	+120.238%
2026-03-27	41.4000	41.4000	41.3500	41.3500	+2.580%	13	1,243	+123.700%
2026-03-26	40.3100	40.3100	40.3100	40.3100	+14.193%	1	1,232	+129.472%
2026-03-25	35.3000	35.3000	35.3000	35.3000	-6.242%	1	1,232	+162.040%
2026-03-24	37.6500	37.6500	37.6500	37.6500	+13.063%	1	1,233	+145.684%
2026-03-19	35.6000	35.6000	33.3000	33.3000	-3.338%	5	1,233	+177.778%
2026-03-18	34.4500	34.4500	34.4500	34.4500	+11.345%	1	1,232	+168.505%
2026-03-17	30.9400	30.9400	30.9400	30.9400	+7.767%	1	1,232	+198.966%
2026-03-16	29.1800	29.1800	28.7100	28.7100	+7.932%	6	1,232	+222.187%
2026-03-11	24.8000	26.6000	24.8000	26.6000	+22.299%	17	1,232	+247.744%
2026-03-10	21.7500	21.7500	21.7500	21.7500	+3.081%	1	1,229	+325.287%
2026-03-06	21.1000	21.1000	21.1000	21.1000	-11.345%	3	1,229	+338.389%
2026-03-05	23.7500	23.8000	23.7500	23.8000	+14.149%	7	1,230	+288.655%
2026-03-04	20.8500	20.8500	20.8500	20.8500	+11.497%	2	1,224	+343.645%
2026-03-03	18.5000	18.7000	16.7700	18.7000	+92.387%	16	1,222	+394.652%
2026-02-24	9.7200	9.7200	9.7200	9.7200	-17.627%	3	1,221	+851.646%
2026-02-19	11.8000	11.8000	11.8000	11.8000	-2.479%	1	1,218	+683.898%
2026-02-17	12.1000	12.1000	12.1000	12.1000	0.000%	2	1,217	+664.463%
2026-02-13	12.1000	12.1000	12.1000	12.1000	+4.220%	3	1,217	+664.463%
2026-02-12	15.2200	15.3600	11.6100	11.6100	-25.097%	7	1,217	+696.727%
2026-02-11	15.5000	15.5000	15.5000	15.5000	+21.094%	1	1,217	+496.774%
2026-02-10	13.3500	13.3500	12.8000	12.8000	-4.833%	2	1,217	+622.656%
2026-02-09	13.4500	13.4500	13.4500	13.4500	-0.370%	1	1,217	+587.732%
2026-02-06	12.0000	13.5000	12.0000	13.5000	+28.571%	2	1,217	+585.185%
2026-02-05	10.5900	10.5900	10.5000	10.5000	+5.000%	4	1,217	+780.952%
2026-02-04	9.9000	10.5000	9.9000	10.0000	+117.391%	4	1,217	+825.000%
2026-01-28	4.9000	4.9000	4.5000	4.6000	-2.128%	189	1,219	+1,910.870%
2026-01-27	4.7000	4.8000	4.6000	4.7000	-4.082%	275	1,047	+1,868.085%
2026-01-26	5.1000	5.1000	4.8000	4.9000	-10.909%	242	773	+1,787.755%
2026-01-22	5.6000	5.6000	5.5000	5.5000	+89.655%	37	556	+1,581.818%
2025-12-31	2.9000	2.9000	2.9000	2.9000	-17.143%	1	518	+3,089.655%
2025-12-26	3.5000	3.5000	3.5000	3.5000	-4.632%	1	518	+2,542.857%
2025-12-23	3.6900	3.6900	3.6700	3.6700	-18.444%	5	518	+2,420.436%
2025-12-22	4.5000	4.5000	4.5000	4.5000	-62.500%	1	518	+1,955.556%
2025-11-28	12.0000	12.0000	12.0000	12.0000	-9.774%	1	518	+670.833%
2025-11-18	13.3000	13.3000	13.3000	13.3000	-5.000%	250	518	+595.489%
2025-11-17	14.0000	14.0000	14.0000	14.0000	0.000%	1	308	+560.714%
2025-11-13	14.0000	14.0000	14.0000	14.0000	-2.098%	1	308	+560.714%
2025-11-12	14.3000	14.3000	14.3000	14.3000	+18.574%	1	308	+546.853%
2025-11-06	12.0600	12.0600	12.0600	12.0600	-5.781%	5	308	+666.998%
2025-10-29	12.8000	12.8000	12.8000	12.8000	+29.293%	300	305	+622.656%
2025-10-20	9.9000	9.9000	9.9000	9.9000	-32.238%	1	11	+834.343%
2025-09-26	15.1900	15.1900	14.6100	14.6100	+67.931%	4	10	+533.128%
2025-09-09	8.7000	8.7000	8.7000	8.7000	+22.535%	1	10	+963.218%
2025-09-05	7.1000	7.1000	7.1000	7.1000	+15.447%	3	10	+1,202.817%
2025-07-30	6.1500	6.1500	6.1500	6.1500	-25.904%	3	10	+1,404.065%
2025-07-07	8.3000	8.3000	8.3000	8.3000	+27.692%	2	8	+1,014.458%
2025-06-16	6.5000	6.5000	6.5000	6.5000	+71.053%	2	8	+1,323.077%
2025-05-06	3.8000	3.8000	3.8000	3.8000	+111.111%	2	8	+2,334.211%
2025-04-15	1.7100	1.8000	1.7100	1.8000	-14.286%	2	9	+5,038.889%
2025-04-09	1.9600	2.1000	1.9600	2.1000	-19.231%	2	9	+4,304.762%
2025-04-03	2.6000	2.6000	2.6000	2.6000	-32.468%	2	9	+3,457.692%
2025-04-01	3.6100	3.8500	3.6100	3.8500	-26.245%	4	8	+2,302.597%
2025-02-07	5.2000	5.3000	5.1100	5.2200	+41.081%	8	8	+1,672.031%
2024-12-18	3.7000	3.7000	3.7000	3.7000	+5.714%	1	8	+2,400.000%
2024-12-17	3.5000	3.5000	3.5000	3.5000	-53.947%	1	7	+2,542.857%
2024-11-19	7.6000	7.6000	7.6000	7.6000	+33.333%	1	6	+1,117.105%
2024-11-05	5.7000	5.7000	5.7000	5.7000	-44.928%	4	5	+1,522.807%
2024-09-26	10.5000	10.5000	10.3500	10.3500	0.000%	2	1	+793.720%