Dark

MPC20270115C300
MPC Jan 15 2027 300.00 Call (MPC270115C00300000)
option OPRA

EOD

Sep 21, 2026

118.15-13.709%(-18.77)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	125.0000	125.0000	118.1500	118.1500	-13.709%	11	712	0.000%
2026-09-18	135.2200	136.9200	135.2200	136.9200	+9.448%	2	716	-13.709%
2026-09-16	125.1000	125.1000	125.1000	125.1000	+8.783%	15	717	-5.556%
2026-09-14	118.6000	118.6000	115.0000	115.0000	+0.087%	3	732	+2.739%
2026-09-11	114.9000	114.9000	114.9000	114.9000	+5.899%	15	731	+2.829%
2026-09-10	112.7000	112.7000	108.5000	108.5000	+0.649%	18	735	+8.894%
2026-09-09	107.8000	107.8000	107.8000	107.8000	-0.416%	2	726	+9.601%
2026-09-08	109.3700	109.3700	108.2000	108.2500	+8.947%	5	726	+9.145%
2026-09-04	96.6000	99.3600	96.6000	99.3600	-5.998%	2	727	+18.911%
2026-09-03	105.7000	105.7000	105.7000	105.7000	+4.757%	2	727	+11.779%
2026-09-02	98.5900	100.9000	98.5900	100.9000	+10.394%	2	727	+17.096%
2026-09-01	88.0000	91.6700	88.0000	91.4000	+2.697%	4	727	+29.267%
2026-08-31	83.3100	89.0000	83.3100	89.0000	+21.088%	6	726	+32.753%
2026-08-26	73.5000	73.5000	73.5000	73.5000	-2.287%	1	729	+60.748%
2026-08-25	75.2200	75.2200	75.2200	75.2200	+1.102%	5	730	+57.073%
2026-08-24	76.3500	76.3500	74.4000	74.4000	-7.463%	2	733	+58.804%
2026-08-19	82.2000	82.2000	79.4000	80.4000	+1.579%	7	732	+46.953%
2026-08-18	77.6200	79.1500	77.6200	79.1500	+2.393%	20	733	+49.274%
2026-08-17	76.2100	78.0000	76.2100	77.3000	+8.172%	4	730	+52.846%
2026-08-14	74.2000	74.5000	71.0000	71.4600	-2.244%	387	733	+65.337%
2026-08-13	65.2000	73.1000	65.2000	73.1000	+28.697%	8	444	+61.628%
2026-08-11	51.2000	56.8000	51.2000	56.8000	+40.978%	9	445	+108.011%
2026-08-10	40.2900	40.2900	40.2900	40.2900	+26.301%	1	445	+193.249%
2026-08-07	31.9000	31.9000	31.9000	31.9000	-7.803%	1	444	+270.376%
2026-08-05	37.2000	37.2000	34.6000	34.6000	-11.282%	18	444	+241.474%
2026-08-03	40.1000	40.1000	39.0000	39.0000	-7.143%	2	452	+202.949%
2026-07-30	40.8000	42.7500	40.8000	42.0000	+5.263%	5	452	+181.310%
2026-07-28	40.2000	40.2000	39.8700	39.9000	-7.317%	5	451	+196.115%
2026-07-27	43.0500	43.0500	43.0500	43.0500	-1.712%	3	448	+174.448%
2026-07-24	43.8000	43.8000	43.8000	43.8000	-9.429%	1	445	+169.749%
2026-07-23	48.3600	48.3600	48.3600	48.3600	-0.083%	1	445	+144.313%
2026-07-22	51.3000	51.3000	48.4000	48.4000	-0.616%	5	445	+144.112%
2026-07-21	48.7000	48.7000	48.7000	48.7000	+3.178%	1	445	+142.608%
2026-07-20	47.0000	47.2000	46.6000	47.2000	+10.487%	9	445	+150.318%
2026-07-17	40.7000	42.7200	40.7000	42.7200	+23.575%	3	446	+176.568%
2026-07-15	33.6000	34.5700	33.6000	34.5700	-4.265%	4	446	+241.770%
2026-07-14	35.0000	36.1100	35.0000	36.1100	+7.791%	17	450	+227.195%
2026-07-13	31.6200	33.5000	31.6200	33.5000	+39.933%	6	445	+252.687%
2026-07-10	26.0000	26.0000	23.9400	23.9400	-6.484%	5	445	+393.525%
2026-07-09	24.4500	25.6000	24.4300	25.6000	+6.489%	11	443	+361.523%
2026-07-08	23.6000	24.0400	23.5000	24.0400	+29.946%	6	447	+391.473%
2026-07-06	19.0600	19.0600	18.5000	18.5000	+5.714%	28	450	+538.649%
2026-07-02	18.4000	18.4000	17.5000	17.5000	+9.375%	4	419	+575.143%
2026-07-01	15.5000	16.0000	15.5000	16.0000	+6.667%	30	419	+638.438%
2026-06-30	14.6900	15.5900	13.2000	15.0000	+15.385%	50	399	+687.667%
2026-06-26	12.5000	13.0000	12.5000	13.0000	+17.117%	70	366	+808.846%
2026-06-24	11.1000	11.1000	11.1000	11.1000	+5.714%	1	346	+964.414%
2026-06-18	10.5000	10.5000	10.5000	10.5000	-25.000%	1	344	+1,025.238%
2026-06-15	14.8000	14.8000	14.0000	14.0000	-32.367%	21	344	+743.929%
2026-06-12	21.0000	21.5000	20.2000	20.7000	-7.589%	68	341	+470.773%
2026-06-11	21.8500	22.4000	21.8500	22.4000	+1.357%	4	289	+427.455%
2026-06-10	22.0000	23.0000	22.0000	22.1000	+19.589%	15	286	+434.615%
2026-06-09	18.4800	18.4800	18.4800	18.4800	-13.239%	1	271	+539.340%
2026-06-08	22.7300	22.7300	21.2000	21.3000	-1.843%	5	271	+454.695%
2026-06-05	21.6000	21.7000	21.6000	21.7000	-5.652%	3	270	+444.470%
2026-06-04	23.6000	23.6000	23.0000	23.0000	+3.047%	12	271	+413.696%
2026-06-03	23.3000	23.3000	22.3200	22.3200	+20.000%	6	266	+429.346%
2026-06-01	17.8600	18.6000	17.8600	18.6000	+30.986%	5	260	+535.215%
2026-05-29	14.7000	15.0000	14.2000	14.2000	-7.912%	29	256	+732.042%
2026-05-28	15.5500	15.8600	15.4000	15.4200	+15.161%	13	242	+666.213%
2026-05-27	14.2000	14.2000	13.3900	13.3900	-19.337%	3	235	+782.375%
2026-05-22	16.6000	16.6000	16.6000	16.6000	-8.287%	1	234	+611.747%
2026-05-20	18.8200	19.0000	18.1000	18.1000	+2.841%	11	233	+552.762%
2026-05-19	17.6000	17.6000	17.6000	17.6000	-2.547%	4	232	+571.307%
2026-05-18	18.0600	18.0600	18.0600	18.0600	+7.821%	1	232	+554.208%
2026-05-15	16.3000	16.7500	16.3000	16.7500	+17.133%	6	232	+605.373%
2026-05-14	14.3000	14.3000	14.2900	14.3000	-3.378%	5	231	+726.224%
2026-05-13	14.8000	14.8000	14.8000	14.8000	-5.732%	4	222	+698.311%
2026-05-11	15.8000	15.8000	15.7000	15.7000	-16.931%	8	222	+652.548%
2026-05-05	17.8100	18.9500	17.8100	18.9000	+15.244%	3	222	+525.132%
2026-05-04	16.4000	16.4000	16.4000	16.4000	+17.143%	12	221	+620.427%
2026-04-29	11.2000	14.0000	11.2000	14.0000	+102.899%	9	221	+743.929%
2026-04-24	6.9000	6.9000	6.9000	6.9000	+0.437%	158	217	+1,612.319%
2026-04-23	6.8700	6.8700	6.8700	6.8700	+22.898%	1	217	+1,619.796%
2026-04-20	4.8000	5.5900	4.8000	5.5900	+0.721%	2	218	+2,013.596%
2026-04-17	5.4200	5.5500	5.4200	5.5500	-27.922%	11	218	+2,028.829%
2026-04-15	7.7000	7.7000	7.7000	7.7000	-48.322%	1	217	+1,434.416%
2026-04-02	14.9000	14.9000	14.9000	14.9000	+10.370%	10	212	+692.953%
2026-04-01	13.6000	13.6000	13.5000	13.5000	-32.836%	8	212	+775.185%
2026-03-30	20.1000	20.1000	20.1000	20.1000	+12.921%	1	210	+487.811%
2026-03-26	17.5000	17.8000	17.5000	17.8000	+11.250%	2	210	+563.764%
2026-03-25	16.0000	16.0000	16.0000	16.0000	-6.814%	1	210	+638.438%
2026-03-24	14.2000	17.1700	14.2000	17.1700	+39.593%	4	211	+588.119%
2026-03-23	12.3000	12.3000	12.3000	12.3000	-13.986%	4	208	+860.569%
2026-03-20	14.3000	14.3000	14.3000	14.3000	+11.719%	159	204	+726.224%
2026-03-17	11.9000	12.8000	11.9000	12.8000	+7.563%	4	72	+823.047%
2026-03-13	12.0000	12.0000	11.9000	11.9000	-3.252%	7	68	+892.857%
2026-03-12	10.5000	13.3000	10.5000	12.3000	+26.804%	62	61	+860.569%
2026-03-11	9.5000	9.7000	9.5000	9.7000	+7.778%	4	5	+1,118.041%
2026-03-09	9.0000	9.0000	9.0000	9.0000	+120.049%	1	3	+1,212.778%
2026-03-02	4.0900	4.0900	4.0900	4.0900	+14.566%	1	2	+2,788.753%
2026-02-12	3.5700	3.5700	3.5700	3.5700	0.000%	1	1	+3,209.524%