Dark

MPC20270115C250
MPC Jan 15 2027 250.00 Call (MPC270115C00250000)
option OPRA

EOD

Jul 23, 2026

83.18+3.599%(+2.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	83.1800	83.1800	83.1800	83.1800	+3.599%	1	276	0.000%
2026-07-22	86.6100	86.6100	80.2900	80.2900	+20.737%	6	277	+3.599%
2026-07-15	66.5000	66.5000	66.5000	66.5000	+3.085%	5	272	+25.083%
2026-07-14	64.5100	64.5100	64.5100	64.5100	+5.754%	1	272	+28.941%
2026-07-13	60.3000	61.0000	59.7500	61.0000	+17.534%	7	272	+36.361%
2026-07-10	51.9000	51.9000	51.9000	51.9000	+4.870%	1	267	+60.270%
2026-07-08	49.4900	49.4900	49.4900	49.4900	+35.219%	1	267	+68.074%
2026-07-07	36.6000	36.6000	36.6000	36.6000	-12.272%	1	267	+127.268%
2026-07-06	41.7200	41.7200	41.7200	41.7200	+29.164%	2	267	+99.377%
2026-07-01	32.7900	32.7900	32.3000	32.3000	+17.455%	50	267	+157.523%
2026-06-23	27.5000	27.5000	27.5000	27.5000	-16.388%	4	217	+202.473%
2026-06-15	35.0000	35.0000	32.8900	32.8900	-21.127%	2	217	+152.904%
2026-06-10	41.7000	41.7000	41.7000	41.7000	0.000%	1	219	+99.472%
2026-06-08	41.7000	41.7000	41.7000	41.7000	-7.743%	2	219	+99.472%
2026-06-03	45.8000	45.8000	45.2000	45.2000	+24.862%	3	219	+84.027%
2026-05-26	36.2000	36.2000	36.2000	36.2000	-4.962%	1	222	+129.779%
2026-05-18	38.1000	38.1000	38.0900	38.0900	+10.023%	2	222	+118.378%
2026-05-15	34.6200	34.6200	34.6200	34.6200	+6.523%	1	222	+140.266%
2026-05-14	32.5000	32.5000	32.5000	32.5000	+0.775%	1	223	+155.938%
2026-05-13	31.9700	32.2500	31.9700	32.2500	-9.410%	5	219	+157.922%
2026-05-12	34.8900	35.6400	34.8900	35.6000	+4.706%	7	219	+133.652%
2026-05-11	33.9500	34.0000	33.9500	34.0000	+37.374%	17	219	+144.647%
2026-05-07	24.7500	24.7500	24.7500	24.7500	-23.611%	1	215	+236.081%
2026-05-06	32.4000	32.4000	32.4000	32.4000	-17.975%	3	214	+156.728%
2026-05-05	38.5000	39.5000	36.4000	39.5000	+27.832%	3	214	+110.582%
2026-05-01	30.9000	30.9000	30.9000	30.9000	-0.547%	1	217	+169.191%
2026-04-30	31.0700	31.0700	31.0700	31.0700	+35.087%	5	217	+167.718%
2026-04-28	21.5000	23.0000	21.3000	23.0000	+7.981%	21	222	+261.652%
2026-04-27	21.7000	21.7000	21.3000	21.3000	+7.035%	15	219	+290.516%
2026-04-24	19.9000	19.9000	19.9000	19.9000	+9.945%	1	214	+317.990%
2026-04-22	18.1000	18.1000	18.1000	18.1000	+27.465%	1	214	+359.558%
2026-04-17	14.0000	14.5000	14.0000	14.2000	-33.521%	12	214	+485.775%
2026-04-16	21.3600	21.3600	21.3600	21.3600	+16.087%	1	213	+289.419%
2026-04-15	18.4000	18.4000	18.4000	18.4000	-15.982%	1	213	+352.065%
2026-04-13	21.0000	21.9000	21.0000	21.9000	+15.263%	12	213	+279.817%
2026-04-10	18.0000	19.0000	18.0000	19.0000	-17.713%	5	205	+337.789%
2026-04-09	23.0900	23.0900	23.0900	23.0900	-7.640%	1	204	+260.243%
2026-04-08	22.7000	25.0000	22.7000	25.0000	-24.242%	2	205	+232.720%
2026-04-07	33.1200	33.1200	33.0000	33.0000	+20.306%	2	205	+152.061%
2026-04-01	27.0000	27.8000	27.0000	27.4300	-20.029%	9	203	+203.245%
2026-03-31	34.3000	34.3000	34.3000	34.3000	-7.297%	5	202	+142.507%
2026-03-27	37.0000	37.0000	37.0000	37.0000	+1.928%	5	197	+124.811%
2026-03-26	36.3000	36.3000	36.3000	36.3000	+3.125%	9	192	+129.146%
2026-03-24	31.0300	35.2000	31.0300	35.2000	+22.435%	15	192	+136.307%
2026-03-20	28.0000	28.7500	28.0000	28.7500	-3.133%	4	192	+189.322%
2026-03-19	29.6800	29.6800	29.6800	29.6800	+3.056%	2	191	+180.256%
2026-03-18	28.5400	28.8000	28.5400	28.8000	+8.802%	5	189	+188.819%
2026-03-17	26.4700	26.4700	26.4700	26.4700	+7.166%	2	189	+214.243%
2026-03-16	24.7000	24.7000	24.7000	24.7000	-1.200%	4	187	+236.761%
2026-03-13	25.6000	25.6000	25.0000	25.0000	-13.495%	13	183	+232.720%
2026-03-12	24.6600	28.9000	24.3700	28.9000	+27.876%	31	183	+187.820%
2026-03-11	20.0000	22.6000	20.0000	22.6000	+26.611%	9	183	+268.053%
2026-03-05	20.8500	20.8500	17.8500	17.8500	+9.982%	11	183	+365.994%
2026-03-04	16.2300	16.2300	16.2300	16.2300	+22.861%	8	177	+412.508%
2026-03-03	13.2100	13.2100	13.2100	13.2100	-2.148%	5	173	+529.674%
2026-03-02	13.5000	13.5000	13.5000	13.5000	+50.000%	4	168	+516.148%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-5.263%	5	168	+824.222%
2026-02-19	9.5000	9.5000	9.5000	9.5000	-9.178%	1	168	+775.579%
2026-02-13	10.1800	10.4600	10.1800	10.4600	+10.805%	10	157	+695.220%
2026-02-12	9.4400	9.4400	9.4400	9.4400	-16.460%	2	157	+781.144%
2026-02-06	11.3000	11.3000	11.3000	11.3000	+41.250%	3	155	+636.106%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+119.780%	1	155	+939.750%
2026-01-27	3.6400	3.6400	3.6400	3.6400	-7.848%	25	154	+2,185.165%
2026-01-26	4.0000	4.3900	3.9200	3.9500	-12.222%	25	179	+2,005.823%
2026-01-20	4.1000	4.5000	2.6500	4.5000	-52.632%	12	203	+1,748.444%
2025-11-26	9.5000	9.5000	9.5000	9.5000	+8.820%	1	197	+775.579%
2025-11-24	8.7300	8.7300	8.7300	8.7300	-28.443%	2	197	+852.806%
2025-11-14	11.9000	12.2500	11.9000	12.2000	+0.993%	82	197	+581.803%
2025-11-11	12.0800	12.0800	12.0800	12.0800	+15.598%	1	155	+588.576%
2025-11-07	10.4500	10.4500	10.4500	10.4500	+74.167%	2	155	+695.981%
2025-11-04	6.0000	6.0000	6.0000	6.0000	-40.000%	5	155	+1,286.333%
2025-10-29	10.0000	10.0000	10.0000	10.0000	-18.367%	5	155	+731.800%
2025-09-26	11.6800	12.2500	11.4000	12.2500	+24.365%	20	151	+579.020%
2025-09-24	9.6500	9.8500	9.6500	9.8500	+11.299%	10	167	+744.467%
2025-09-23	8.3000	9.1500	8.3000	8.8500	+10.625%	11	177	+839.887%
2025-09-22	8.0000	8.0000	8.0000	8.0000	+24.805%	1	184	+939.750%
2025-09-12	6.5000	6.5200	6.4000	6.4100	-7.101%	183	183	+1,197.660%
2025-09-09	6.9000	6.9000	6.9000	6.9000	+18.151%	9	96	+1,105.507%
2025-08-29	5.8400	5.8400	5.8400	5.8400	+1.389%	1	96	+1,324.315%
2025-07-18	5.7600	5.7600	5.7600	5.7600	-26.154%	1	96	+1,344.097%
2025-07-10	7.6400	7.8000	7.5500	7.8000	+21.875%	46	96	+966.410%
2025-07-03	6.3500	6.4000	6.3500	6.4000	+5.960%	3	109	+1,199.688%
2025-06-17	5.5000	6.0500	5.5000	6.0400	+16.154%	6	109	+1,277.152%
2025-06-16	5.2000	5.2000	5.2000	5.2000	+1.961%	3	113	+1,499.615%
2025-06-11	5.1000	5.1000	5.1000	5.1000	+1.594%	1	113	+1,530.980%
2025-05-13	4.5500	5.0200	4.5500	5.0200	+10.330%	20	112	+1,556.972%
2025-05-12	4.4000	4.5500	4.4000	4.5500	+29.261%	11	132	+1,728.132%
2025-05-08	3.5200	3.5200	3.5200	3.5200	+49.787%	1	143	+2,263.068%
2025-04-25	2.3500	2.3500	2.3500	2.3500	+51.613%	4	144	+3,439.574%
2025-04-16	1.5500	1.5500	1.5500	1.5500	-44.643%	1	142	+5,266.452%
2025-04-07	2.8000	2.8000	2.8000	2.8000	+72.840%	1	141	+2,870.714%
2025-04-04	1.3600	1.6200	1.3600	1.6200	-15.625%	40	141	+5,034.568%
2025-04-03	2.2500	2.2700	1.8700	1.9200	-40.000%	111	121	+4,232.292%
2025-04-01	3.0500	3.2000	3.0500	3.2000	+3.226%	2	13	+2,499.375%
2025-03-28	2.9600	3.1000	2.9600	3.1000	-19.271%	4	13	+2,583.226%
2025-03-25	3.8400	3.8400	3.8400	3.8400	0.000%	1	13	+2,066.146%
2025-03-21	3.7600	3.8700	3.7600	3.8400	-10.698%	8	12	+2,066.146%
2025-03-20	4.3000	4.3000	4.3000	4.3000	+14.973%	1	11	+1,834.419%
2025-03-19	3.7400	3.7400	3.7400	3.7400	+2.186%	1	10	+2,124.064%
2025-03-18	4.0000	4.0000	3.6600	3.6600	+22.819%	6	11	+2,172.678%
2025-03-14	2.9800	2.9800	2.9800	2.9800	+16.863%	2	15	+2,691.275%
2025-03-05	2.5500	2.5500	2.5500	2.5500	-18.269%	1	14	+3,161.961%
2025-03-04	3.0000	3.1200	3.0000	3.1200	-17.895%	5	15	+2,566.026%
2025-02-27	3.8000	3.8000	3.8000	3.8000	-6.863%	1	15	+2,088.947%
2025-02-25	4.0800	4.0800	4.0800	4.0800	-26.486%	1	13	+1,938.725%
2025-02-20	5.5800	5.5800	5.5500	5.5500	+5.313%	2	13	+1,398.739%
2025-02-18	5.2700	5.2700	5.2700	5.2700	+6.465%	1	14	+1,478.368%
2025-02-11	4.9500	4.9500	4.9500	4.9500	+7.843%	1	15	+1,580.404%
2025-01-17	4.5900	4.5900	4.5900	4.5900	+43.438%	2	14	+1,712.200%
2025-01-07	3.1600	3.2000	3.1600	3.2000	-52.941%	6	14	+2,499.375%
2024-11-22	6.7500	6.8000	6.7500	6.8000	+20.782%	10	8	+1,123.235%
2024-11-07	5.5200	5.6300	5.5200	5.6300	-41.959%	3	7	+1,377.442%
2024-10-11	9.7000	9.7000	9.7000	9.7000	0.000%	8	4	+757.526%