Dark

MPC20270115C260
MPC Jan 15 2027 260.00 Call (MPC270115C00260000)
option OPRA

Inactive

Sep 9, 2026

147.28+13.994%(+18.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	147.3600	147.3600	147.2800	147.2800	+13.994%	3	434	0.000%
2026-09-02	130.0000	130.0000	129.2000	129.2000	+4.362%	50	436	+13.994%
2026-09-01	124.0000	124.0000	123.8000	123.8000	+4.915%	2	436	+18.966%
2026-08-31	118.0000	118.0000	118.0000	118.0000	+2.770%	2	437	+24.814%
2026-08-28	114.8200	114.8200	114.8200	114.8200	+4.858%	1	439	+28.270%
2026-08-24	109.5000	109.5000	109.5000	109.5000	+0.101%	2	438	+34.502%
2026-08-21	110.0000	110.0000	109.3900	109.3900	-2.851%	5	438	+34.638%
2026-08-20	113.0500	113.0500	112.6000	112.6000	+10.058%	3	442	+30.799%
2026-08-14	102.3100	102.3100	102.3100	102.3100	+9.376%	1	442	+43.955%
2026-08-12	93.5400	93.5400	93.5400	93.5400	+21.197%	1	443	+57.451%
2026-08-11	77.1800	77.1800	77.1800	77.1800	+13.084%	4	442	+90.827%
2026-08-10	66.4000	68.2500	66.4000	68.2500	+0.515%	13	438	+115.795%
2026-08-04	67.9000	67.9000	67.9000	67.9000	+4.301%	1	435	+116.907%
2026-07-29	65.1000	65.1000	65.1000	65.1000	-3.369%	1	436	+126.237%
2026-07-27	67.3700	67.3700	67.3700	67.3700	-4.710%	1	435	+118.614%
2026-07-24	68.6400	70.7000	68.6400	70.7000	+1.000%	11	435	+108.317%
2026-07-23	76.5000	76.5000	70.0000	70.0000	+4.167%	8	431	+110.400%
2026-07-17	66.9000	67.2000	66.9000	67.2000	+15.563%	3	431	+119.167%
2026-07-15	58.1500	58.1500	58.1500	58.1500	-0.632%	2	431	+153.276%
2026-07-14	57.6000	58.5200	57.6000	58.5200	+8.370%	2	431	+151.675%
2026-07-13	53.9500	54.0000	53.9500	54.0000	+27.089%	2	431	+172.741%
2026-07-10	45.7000	45.7000	42.4900	42.4900	+2.484%	3	433	+246.623%
2026-07-08	41.4600	41.4600	41.4600	41.4600	+16.461%	1	434	+255.234%
2026-07-06	36.3800	36.3800	35.6000	35.6000	+9.707%	10	435	+313.708%
2026-07-02	32.4500	32.4500	32.4500	32.4500	+2.044%	1	427	+353.867%
2026-07-01	27.9600	31.8000	27.4700	31.8000	-0.625%	64	427	+363.145%
2026-06-29	31.5000	32.0000	31.5000	32.0000	+17.647%	3	386	+360.250%
2026-06-26	27.3000	27.3000	27.2000	27.2000	+6.333%	210	385	+441.471%
2026-06-25	24.5000	25.5800	24.5000	25.5800	+5.267%	7	443	+475.762%
2026-06-23	23.4000	24.3000	23.1600	24.3000	+16.268%	3	439	+506.091%
2026-06-22	20.9000	20.9000	20.9000	20.9000	+1.604%	2	437	+604.689%
2026-06-18	20.5700	20.5700	20.5700	20.5700	-15.350%	1	439	+615.994%
2026-06-17	24.2000	24.3000	24.1900	24.3000	-11.022%	9	439	+506.091%
2026-06-15	27.3100	27.3100	27.3100	27.3100	-31.296%	1	439	+439.290%
2026-06-10	39.7500	39.7500	39.7500	39.7500	+8.547%	1	439	+270.516%
2026-06-09	36.6200	36.6200	36.6200	36.6200	+1.497%	1	438	+302.185%
2026-06-02	36.0800	36.0800	36.0800	36.0800	+8.056%	2	438	+308.204%
2026-06-01	33.3900	33.3900	33.3900	33.3900	+20.978%	1	438	+341.090%
2026-05-29	27.7900	27.7900	27.6000	27.6000	-10.968%	89	438	+433.623%
2026-05-21	31.0000	31.0000	31.0000	31.0000	-8.824%	1	349	+375.097%
2026-05-18	33.0000	34.0000	33.0000	34.0000	+9.677%	3	349	+333.176%
2026-05-15	31.0000	31.0000	31.0000	31.0000	+12.768%	1	349	+375.097%
2026-05-14	27.4900	27.4900	27.4900	27.4900	-13.553%	1	347	+435.758%
2026-05-12	31.5000	31.8000	31.5000	31.8000	+8.532%	69	346	+363.145%
2026-05-11	29.3000	29.3000	29.3000	29.3000	+12.779%	2	346	+402.662%
2026-05-08	24.9000	26.1000	24.9000	25.9800	+20.837%	4	275	+466.898%
2026-05-07	23.5000	23.5000	21.5000	21.5000	-17.939%	5	272	+585.023%
2026-05-06	26.2000	26.2000	26.2000	26.2000	-25.143%	10	270	+462.137%
2026-05-05	33.0000	35.0000	33.0000	35.0000	+16.667%	4	265	+320.800%
2026-05-04	26.4100	30.0000	26.4000	30.0000	+18.437%	52	262	+390.933%
2026-05-01	25.3300	25.3300	25.3300	25.3300	-7.891%	2	238	+481.445%
2026-04-30	25.8500	27.5000	25.8500	27.5000	+28.505%	14	238	+435.564%
2026-04-29	21.4000	21.4000	21.4000	21.4000	+14.745%	6	233	+588.224%
2026-04-28	18.4000	18.6800	18.4000	18.6500	+21.736%	14	239	+689.705%
2026-04-23	15.3200	15.3200	15.3200	15.3200	+12.647%	1	229	+861.358%
2026-04-22	13.6000	13.6000	13.6000	13.6000	+9.589%	19	228	+982.941%
2026-04-20	12.4100	12.4100	12.4100	12.4100	+5.080%	6	209	+1,086.785%
2026-04-17	11.8100	11.8100	11.8100	11.8100	-25.253%	2	202	+1,147.079%
2026-04-15	15.8500	15.8500	15.8000	15.8000	-4.242%	8	203	+832.152%
2026-04-14	16.5000	16.5000	16.5000	16.5000	+3.125%	6	207	+792.606%
2026-04-10	16.0000	16.0000	16.0000	16.0000	-24.528%	76	201	+820.500%
2026-04-09	21.1500	21.2000	21.1500	21.2000	+3.113%	7	143	+594.717%
2026-04-08	20.8100	20.8100	20.5600	20.5600	-20.923%	12	145	+616.342%
2026-04-06	26.0000	26.0000	26.0000	26.0000	+0.775%	1	144	+466.462%
2026-04-02	28.0000	28.0000	25.8000	25.8000	-16.234%	7	144	+470.853%
2026-03-31	30.8000	30.8000	30.8000	30.8000	-6.183%	2	144	+378.182%
2026-03-27	32.8300	32.8300	32.8300	32.8300	+34.000%	1	142	+348.614%
2026-03-20	24.5000	24.5000	24.5000	24.5000	-2.390%	3	142	+501.143%
2026-03-18	25.1000	25.1000	25.1000	25.1000	+7.265%	3	139	+486.773%
2026-03-17	23.4000	23.4000	23.4000	23.4000	+10.900%	1	138	+529.402%
2026-03-16	21.1000	21.1000	21.1000	21.1000	-3.211%	31	137	+598.009%
2026-03-13	21.8000	21.8000	21.8000	21.8000	+12.545%	6	113	+575.596%
2026-03-11	19.3700	19.3700	19.3700	19.3700	+25.698%	5	110	+660.351%
2026-03-06	15.4100	15.4100	15.4100	15.4100	-9.883%	2	105	+855.743%
2026-03-05	17.1000	17.1000	17.1000	17.1000	+22.143%	1	106	+761.287%
2026-03-04	14.0000	14.0000	14.0000	14.0000	+40.000%	2	105	+952.000%
2026-03-02	10.0000	10.0000	10.0000	10.0000	+29.870%	1	103	+1,372.800%
2026-02-19	8.0500	8.0500	7.7000	7.7000	-10.465%	7	103	+1,812.727%
2026-02-13	8.7000	8.7000	8.5000	8.6000	-4.444%	20	78	+1,612.558%
2026-02-09	9.0000	9.0000	9.0000	9.0000	+1.124%	1	78	+1,536.444%
2026-02-06	8.7000	8.9000	8.7000	8.9000	-7.867%	25	77	+1,554.831%
2025-10-30	9.6600	9.6600	9.6600	9.6600	+19.259%	1	55	+1,424.638%
2025-09-25	8.1000	8.1000	8.1000	8.1000	+12.500%	1	56	+1,718.272%
2025-09-23	7.0000	7.2500	7.0000	7.2000	+20.000%	3	56	+1,945.556%
2025-09-17	6.0000	6.0000	6.0000	6.0000	+5.263%	5	54	+2,354.667%
2025-09-09	5.5000	5.7000	5.5000	5.7000	+20.507%	49	49	+2,483.860%
2025-07-18	4.7300	4.7300	4.7300	4.7300	+7.500%	1	1	+3,013.742%
2025-07-17	4.4000	4.4000	4.4000	4.4000	0.000%	1	1	+3,247.273%