Dark

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

EOD

Sep 18, 2026

180.20+17.165%(+26.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	180.2000	180.2000	180.2000	180.2000	+17.165%	4	248	0.000%
2026-09-09	153.8000	153.8000	153.8000	153.8000	+0.510%	2	248	+17.165%
2026-09-08	153.0200	153.0200	153.0200	153.0200	+7.511%	1	250	+17.762%
2026-09-04	142.3300	142.3300	142.3300	142.3300	+3.026%	1	251	+26.607%
2026-09-02	141.1300	141.1300	138.1500	138.1500	+4.897%	51	251	+30.438%
2026-08-31	131.7000	131.7000	131.7000	131.7000	+5.276%	3	257	+36.826%
2026-08-28	125.1000	125.1000	125.1000	125.1000	+3.303%	2	254	+44.045%
2026-08-18	120.6000	121.1000	120.6000	121.1000	+9.197%	6	254	+48.803%
2026-08-14	112.5500	112.5500	110.9000	110.9000	+8.939%	6	254	+62.489%
2026-08-12	97.0000	101.8000	97.0000	101.8000	+12.312%	7	249	+77.014%
2026-08-11	90.0000	90.6400	90.0000	90.6400	+25.419%	2	248	+98.808%
2026-08-10	72.2800	72.2800	72.2700	72.2700	-3.640%	24	247	+149.343%
2026-08-05	75.0000	75.0000	75.0000	75.0000	-0.557%	1	270	+140.267%
2026-07-31	75.4200	75.4200	75.4200	75.4200	-2.432%	6	271	+138.929%
2026-07-30	77.3000	77.3000	77.3000	77.3000	-7.069%	5	271	+133.118%
2026-07-23	83.1800	83.1800	83.1800	83.1800	+3.599%	1	276	+116.639%
2026-07-22	86.6100	86.6100	80.2900	80.2900	+20.737%	6	277	+124.436%
2026-07-15	66.5000	66.5000	66.5000	66.5000	+3.085%	5	272	+170.977%
2026-07-14	64.5100	64.5100	64.5100	64.5100	+5.754%	1	272	+179.337%
2026-07-13	60.3000	61.0000	59.7500	61.0000	+17.534%	7	272	+195.410%
2026-07-10	51.9000	51.9000	51.9000	51.9000	+4.870%	1	267	+247.206%
2026-07-08	49.4900	49.4900	49.4900	49.4900	+35.219%	1	267	+264.114%
2026-07-07	36.6000	36.6000	36.6000	36.6000	-12.272%	1	267	+392.350%
2026-07-06	41.7200	41.7200	41.7200	41.7200	+29.164%	2	267	+331.927%
2026-07-01	32.7900	32.7900	32.3000	32.3000	+17.455%	50	267	+457.895%
2026-06-23	27.5000	27.5000	27.5000	27.5000	-16.388%	4	217	+555.273%
2026-06-15	35.0000	35.0000	32.8900	32.8900	-21.127%	2	217	+447.887%
2026-06-10	41.7000	41.7000	41.7000	41.7000	0.000%	1	219	+332.134%
2026-06-08	41.7000	41.7000	41.7000	41.7000	-7.743%	2	219	+332.134%
2026-06-03	45.8000	45.8000	45.2000	45.2000	+24.862%	3	219	+298.673%
2026-05-26	36.2000	36.2000	36.2000	36.2000	-4.962%	1	222	+397.790%
2026-05-18	38.1000	38.1000	38.0900	38.0900	+10.023%	2	222	+373.090%
2026-05-15	34.6200	34.6200	34.6200	34.6200	+6.523%	1	222	+420.508%
2026-05-14	32.5000	32.5000	32.5000	32.5000	+0.775%	1	223	+454.462%
2026-05-13	31.9700	32.2500	31.9700	32.2500	-9.410%	5	219	+458.760%
2026-05-12	34.8900	35.6400	34.8900	35.6000	+4.706%	7	219	+406.180%
2026-05-11	33.9500	34.0000	33.9500	34.0000	+37.374%	17	219	+430.000%
2026-05-07	24.7500	24.7500	24.7500	24.7500	-23.611%	1	215	+628.081%
2026-05-06	32.4000	32.4000	32.4000	32.4000	-17.975%	3	214	+456.173%
2026-05-05	38.5000	39.5000	36.4000	39.5000	+27.832%	3	214	+356.203%
2026-05-01	30.9000	30.9000	30.9000	30.9000	-0.547%	1	217	+483.172%
2026-04-30	31.0700	31.0700	31.0700	31.0700	+35.087%	5	217	+479.981%
2026-04-28	21.5000	23.0000	21.3000	23.0000	+7.981%	21	222	+683.478%
2026-04-27	21.7000	21.7000	21.3000	21.3000	+7.035%	15	219	+746.009%
2026-04-24	19.9000	19.9000	19.9000	19.9000	+9.945%	1	214	+805.528%
2026-04-22	18.1000	18.1000	18.1000	18.1000	+27.465%	1	214	+895.580%
2026-04-17	14.0000	14.5000	14.0000	14.2000	-33.521%	12	214	+1,169.014%
2026-04-16	21.3600	21.3600	21.3600	21.3600	+16.087%	1	213	+743.633%
2026-04-15	18.4000	18.4000	18.4000	18.4000	-15.982%	1	213	+879.348%
2026-04-13	21.0000	21.9000	21.0000	21.9000	+15.263%	12	213	+722.831%
2026-04-10	18.0000	19.0000	18.0000	19.0000	-17.713%	5	205	+848.421%
2026-04-09	23.0900	23.0900	23.0900	23.0900	-7.640%	1	204	+680.424%
2026-04-08	22.7000	25.0000	22.7000	25.0000	-24.242%	2	205	+620.800%
2026-04-07	33.1200	33.1200	33.0000	33.0000	+20.306%	2	205	+446.061%
2026-04-01	27.0000	27.8000	27.0000	27.4300	-20.029%	9	203	+556.945%
2026-03-31	34.3000	34.3000	34.3000	34.3000	-7.297%	5	202	+425.364%
2026-03-27	37.0000	37.0000	37.0000	37.0000	+1.928%	5	197	+387.027%
2026-03-26	36.3000	36.3000	36.3000	36.3000	+3.125%	9	192	+396.419%
2026-03-24	31.0300	35.2000	31.0300	35.2000	+22.435%	15	192	+411.932%
2026-03-20	28.0000	28.7500	28.0000	28.7500	-3.133%	4	192	+526.783%
2026-03-19	29.6800	29.6800	29.6800	29.6800	+3.056%	2	191	+507.143%
2026-03-18	28.5400	28.8000	28.5400	28.8000	+8.802%	5	189	+525.694%
2026-03-17	26.4700	26.4700	26.4700	26.4700	+7.166%	2	189	+580.771%
2026-03-16	24.7000	24.7000	24.7000	24.7000	-1.200%	4	187	+629.555%
2026-03-13	25.6000	25.6000	25.0000	25.0000	-13.495%	13	183	+620.800%
2026-03-12	24.6600	28.9000	24.3700	28.9000	+27.876%	31	183	+523.529%
2026-03-11	20.0000	22.6000	20.0000	22.6000	+26.611%	9	183	+697.345%
2026-03-05	20.8500	20.8500	17.8500	17.8500	+9.982%	11	183	+909.524%
2026-03-04	16.2300	16.2300	16.2300	16.2300	+22.861%	8	177	+1,010.290%
2026-03-03	13.2100	13.2100	13.2100	13.2100	-2.148%	5	173	+1,264.118%
2026-03-02	13.5000	13.5000	13.5000	13.5000	+50.000%	4	168	+1,234.815%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-5.263%	5	168	+1,902.222%
2026-02-19	9.5000	9.5000	9.5000	9.5000	-9.178%	1	168	+1,796.842%
2026-02-13	10.1800	10.4600	10.1800	10.4600	+10.805%	10	157	+1,622.753%
2026-02-12	9.4400	9.4400	9.4400	9.4400	-16.460%	2	157	+1,808.898%
2026-02-06	11.3000	11.3000	11.3000	11.3000	+41.250%	3	155	+1,494.690%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+119.780%	1	155	+2,152.500%
2026-01-27	3.6400	3.6400	3.6400	3.6400	-7.848%	25	154	+4,850.549%
2026-01-26	4.0000	4.3900	3.9200	3.9500	-12.222%	25	179	+4,462.025%
2026-01-20	4.1000	4.5000	2.6500	4.5000	-52.632%	12	203	+3,904.444%
2025-11-26	9.5000	9.5000	9.5000	9.5000	+8.820%	1	197	+1,796.842%
2025-11-24	8.7300	8.7300	8.7300	8.7300	-28.443%	2	197	+1,964.147%
2025-11-14	11.9000	12.2500	11.9000	12.2000	+0.993%	82	197	+1,377.049%
2025-11-11	12.0800	12.0800	12.0800	12.0800	+15.598%	1	155	+1,391.722%
2025-11-07	10.4500	10.4500	10.4500	10.4500	+74.167%	2	155	+1,624.402%
2025-11-04	6.0000	6.0000	6.0000	6.0000	-40.000%	5	155	+2,903.333%
2025-10-29	10.0000	10.0000	10.0000	10.0000	-18.367%	5	155	+1,702.000%
2025-09-26	11.6800	12.2500	11.4000	12.2500	+24.365%	20	151	+1,371.020%
2025-09-24	9.6500	9.8500	9.6500	9.8500	+11.299%	10	167	+1,729.442%
2025-09-23	8.3000	9.1500	8.3000	8.8500	+10.625%	11	177	+1,936.158%
2025-09-22	8.0000	8.0000	8.0000	8.0000	+24.805%	1	184	+2,152.500%
2025-09-12	6.5000	6.5200	6.4000	6.4100	-7.101%	183	183	+2,711.232%
2025-09-09	6.9000	6.9000	6.9000	6.9000	+18.151%	9	96	+2,511.594%
2025-08-29	5.8400	5.8400	5.8400	5.8400	+1.389%	1	96	+2,985.616%
2025-07-18	5.7600	5.7600	5.7600	5.7600	-26.154%	1	96	+3,028.472%
2025-07-10	7.6400	7.8000	7.5500	7.8000	+21.875%	46	96	+2,210.256%
2025-07-03	6.3500	6.4000	6.3500	6.4000	+5.960%	3	109	+2,715.625%
2025-06-17	5.5000	6.0500	5.5000	6.0400	+16.154%	6	109	+2,883.444%
2025-06-16	5.2000	5.2000	5.2000	5.2000	+1.961%	3	113	+3,365.385%
2025-06-11	5.1000	5.1000	5.1000	5.1000	+1.594%	1	113	+3,433.333%
2025-05-13	4.5500	5.0200	4.5500	5.0200	+10.330%	20	112	+3,489.641%
2025-05-12	4.4000	4.5500	4.4000	4.5500	+29.261%	11	132	+3,860.440%
2025-05-08	3.5200	3.5200	3.5200	3.5200	+49.787%	1	143	+5,019.318%
2025-04-25	2.3500	2.3500	2.3500	2.3500	+51.613%	4	144	+7,568.085%
2025-04-16	1.5500	1.5500	1.5500	1.5500	-44.643%	1	142	+11,525.806%
2025-04-07	2.8000	2.8000	2.8000	2.8000	+72.840%	1	141	+6,335.714%
2025-04-04	1.3600	1.6200	1.3600	1.6200	-15.625%	40	141	+11,023.457%
2025-04-03	2.2500	2.2700	1.8700	1.9200	-40.000%	111	121	+9,285.417%
2025-04-01	3.0500	3.2000	3.0500	3.2000	+3.226%	2	13	+5,531.250%
2025-03-28	2.9600	3.1000	2.9600	3.1000	-19.271%	4	13	+5,712.903%
2025-03-25	3.8400	3.8400	3.8400	3.8400	0.000%	1	13	+4,592.708%
2025-03-21	3.7600	3.8700	3.7600	3.8400	-10.698%	8	12	+4,592.708%
2025-03-20	4.3000	4.3000	4.3000	4.3000	+14.973%	1	11	+4,090.698%
2025-03-19	3.7400	3.7400	3.7400	3.7400	+2.186%	1	10	+4,718.182%
2025-03-18	4.0000	4.0000	3.6600	3.6600	+22.819%	6	11	+4,823.497%
2025-03-14	2.9800	2.9800	2.9800	2.9800	+16.863%	2	15	+5,946.980%
2025-03-05	2.5500	2.5500	2.5500	2.5500	-18.269%	1	14	+6,966.667%
2025-03-04	3.0000	3.1200	3.0000	3.1200	-17.895%	5	15	+5,675.641%
2025-02-27	3.8000	3.8000	3.8000	3.8000	-6.863%	1	15	+4,642.105%
2025-02-25	4.0800	4.0800	4.0800	4.0800	-26.486%	1	13	+4,316.667%
2025-02-20	5.5800	5.5800	5.5500	5.5500	+5.313%	2	13	+3,146.847%
2025-02-18	5.2700	5.2700	5.2700	5.2700	+6.465%	1	14	+3,319.355%
2025-02-11	4.9500	4.9500	4.9500	4.9500	+7.843%	1	15	+3,540.404%
2025-01-17	4.5900	4.5900	4.5900	4.5900	+43.438%	2	14	+3,825.926%
2025-01-07	3.1600	3.2000	3.1600	3.2000	-52.941%	6	14	+5,531.250%
2024-11-22	6.7500	6.8000	6.7500	6.8000	+20.782%	10	8	+2,550.000%
2024-11-07	5.5200	5.6300	5.5200	5.6300	-41.959%	3	7	+3,100.710%
2024-10-11	9.7000	9.7000	9.7000	9.7000	0.000%	8	4	+1,757.732%