Dark

MPLX20270115C40
MPLX Jan 15 2027 40.00 Call (MPLX270115C00040000)
option OPRA

EOD

Aug 11, 2026

19.21-6.748%(-1.39)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	19.3000	19.3000	19.2100	19.2100	-6.748%	8	10	0.000%
2026-08-06	20.5000	20.6000	20.5000	20.6000	+15.406%	40	10	-6.748%
2026-07-20	17.4000	17.8500	17.4000	17.8500	+11.077%	6	12	+7.619%
2026-06-04	16.0700	16.0700	16.0700	16.0700	+5.033%	2	12	+19.540%
2026-05-07	15.2000	15.3000	15.2000	15.3000	+2.000%	65	10	+25.556%
2026-04-14	15.0000	15.0000	15.0000	15.0000	-20.593%	5	17	+28.067%
2026-02-25	18.8900	18.8900	18.8900	18.8900	+22.902%	3	19	+1.694%
2026-02-10	15.1800	15.3700	15.1800	15.3700	-16.919%	5	19	+24.984%
2026-02-06	16.3000	18.5000	15.4000	18.5000	+27.060%	1,365	19	+3.838%
2026-02-03	14.8000	14.8000	14.3500	14.5600	-9.000%	16	67	+31.937%
2026-01-21	16.0000	16.0000	16.0000	16.0000	-1.478%	1	69	+20.063%
2026-01-15	16.2800	16.3000	16.2000	16.2400	+3.308%	5	98	+18.288%
2026-01-14	15.8500	15.8500	15.7200	15.7200	+5.010%	5	97	+22.201%
2026-01-13	15.0000	15.4300	14.9700	14.9700	+18.246%	22	94	+28.323%
2026-01-06	12.6600	12.6600	12.5000	12.6600	-11.469%	55	92	+51.738%
2025-12-24	14.3500	14.3500	14.3000	14.3000	+7.843%	2	112	+34.336%
2025-12-18	13.5000	13.5000	13.2600	13.2600	-11.245%	6	112	+44.872%
2025-12-15	14.7000	14.9400	14.7000	14.9400	-0.267%	10	117	+28.581%
2025-12-12	14.5800	14.9900	14.5400	14.9800	+1.905%	35	110	+28.238%
2025-12-11	14.8500	14.8500	14.7000	14.7000	-8.411%	15	79	+30.680%
2025-12-09	16.2000	16.3000	16.0500	16.0500	-0.311%	12	70	+19.688%
2025-12-04	16.1000	16.1000	16.1000	16.1000	+19.703%	20	73	+19.317%
2025-11-19	13.4500	13.4500	13.4500	13.4500	+4.264%	10	75	+42.825%
2025-11-14	12.9000	12.9000	12.9000	12.9000	+8.861%	1	85	+48.915%
2025-11-10	11.8500	11.8500	11.8500	11.8500	+11.477%	3	84	+62.110%
2025-10-30	10.6300	10.6300	10.6300	10.6300	+23.605%	1	150	+80.715%
2025-10-16	8.6000	8.6000	8.6000	8.6000	-11.340%	1	151	+123.372%
2025-10-15	10.0100	10.4000	9.7000	9.7000	+12.791%	7	152	+98.041%
2025-10-13	8.6000	8.6000	8.6000	8.6000	-2.273%	1	149	+123.372%
2025-10-09	8.8000	8.8000	8.8000	8.8000	0.000%	1	149	+118.295%
2025-10-08	8.8000	8.8000	8.8000	8.8000	-11.111%	1	148	+118.295%
2025-10-06	9.9000	9.9000	9.9000	9.9000	-0.101%	1	147	+94.040%
2025-10-03	9.9100	9.9100	9.9100	9.9100	-1.881%	2	146	+93.845%
2025-10-01	10.2000	10.2000	10.0000	10.1000	-11.404%	30	144	+90.198%
2025-09-25	11.4000	11.4000	11.4000	11.4000	+0.885%	4	162	+68.509%
2025-09-17	11.3000	11.3000	11.3000	11.3000	+11.220%	2	166	+70.000%
2025-09-11	10.3000	10.3000	10.1600	10.1600	-3.238%	4	166	+89.075%
2025-09-10	11.1600	11.1600	10.5000	10.5000	-2.326%	2	165	+82.952%
2025-09-09	10.7500	10.7500	10.7500	10.7500	+4.369%	8	165	+78.698%
2025-09-08	10.6200	10.6500	10.3000	10.3000	-6.956%	117	157	+86.505%
2025-08-29	11.0700	11.0700	11.0700	11.0700	+3.458%	1	113	+73.532%
2025-08-28	10.6300	10.7000	10.4500	10.7000	-0.187%	8	113	+79.533%
2025-08-26	10.9700	10.9700	10.6000	10.7200	-2.722%	14	91	+79.198%
2025-08-25	10.9000	11.0200	10.9000	11.0200	+2.037%	6	91	+74.319%
2025-08-20	10.8000	10.8000	10.8000	10.8000	+6.404%	1	87	+77.870%
2025-08-19	10.1500	10.1500	10.1500	10.1500	-6.710%	7	86	+89.261%
2025-08-11	10.8800	10.8800	10.8800	10.8800	-4.141%	4	79	+76.563%
2025-07-28	11.3500	11.3500	11.3500	11.3500	+7.278%	4	122	+69.251%
2025-07-22	10.5800	10.5800	10.5800	10.5800	-2.936%	2	122	+81.569%
2025-07-15	10.9000	10.9000	10.9000	10.9000	+0.926%	2	124	+76.239%
2025-07-11	10.8000	10.8000	10.8000	10.8000	+0.652%	3	124	+77.870%
2025-07-10	10.6700	10.7800	10.6700	10.7300	-1.469%	7	124	+79.031%
2025-07-08	10.8900	10.8900	10.8900	10.8900	-6.202%	1	118	+76.400%
2025-07-01	11.6100	11.6100	11.6100	11.6100	+0.259%	5	119	+65.461%
2025-05-14	11.5800	11.5800	11.5800	11.5800	+3.393%	25	114	+65.889%
2025-05-13	11.2000	11.2000	11.2000	11.2000	+10.891%	10	136	+71.518%
2025-05-12	10.0400	10.1000	10.0200	10.1000	+4.124%	41	136	+90.198%
2025-05-08	9.7000	9.7000	9.7000	9.7000	-3.000%	5	97	+98.041%
2025-05-06	10.4000	10.4000	10.0000	10.0000	-13.793%	6	97	+92.100%
2025-05-01	11.6000	11.6000	11.6000	11.6000	+5.647%	2	93	+65.603%
2025-04-30	10.8000	10.9800	10.8000	10.9800	-3.175%	13	95	+74.954%
2025-04-16	11.2000	11.3400	11.2000	11.3400	+3.091%	30	108	+69.400%
2025-04-15	11.0000	11.0000	11.0000	11.0000	+12.245%	1	124	+74.636%
2025-04-09	9.3500	9.8000	9.3500	9.8000	-0.508%	33	125	+96.020%
2025-04-07	9.8500	9.8500	9.8500	9.8500	-15.086%	1	93	+95.025%
2025-04-04	11.6000	11.6000	11.6000	11.6000	-18.711%	4	94	+65.603%
2025-03-24	14.2700	14.2700	14.2700	14.2700	+9.769%	1	93	+34.618%
2025-03-11	13.0000	13.0000	13.0000	13.0000	-3.704%	1	92	+47.769%
2025-03-04	13.5000	13.5000	13.5000	13.5000	+2.041%	2	91	+42.296%
2025-02-24	13.2300	13.2300	13.2300	13.2300	-0.526%	3	91	+45.200%
2025-02-06	14.0600	14.0600	13.3000	13.3000	+9.016%	8	88	+44.436%
2025-02-04	12.2000	12.2000	12.2000	12.2000	-3.937%	5	93	+57.459%
2025-01-31	12.7000	12.7000	12.7000	12.7000	+6.723%	150	88	+51.260%
2025-01-24	11.9000	11.9000	11.9000	11.9000	-4.800%	2	228	+61.429%
2025-01-21	11.4000	12.5000	11.4000	12.5000	+12.613%	57	285	+53.680%
2025-01-17	11.1000	11.1100	11.0000	11.1000	+2.778%	106	285	+73.063%
2025-01-16	10.6000	10.9200	10.6000	10.8000	+32.515%	25	285	+77.870%
2025-01-07	8.3000	8.3000	8.1500	8.1500	-8.735%	40	307	+135.706%
2025-01-06	9.0000	9.0000	8.9300	8.9300	-3.875%	20	287	+115.118%
2025-01-03	9.2900	9.2900	9.2900	9.2900	+13.570%	24	287	+106.781%
2024-12-31	8.1800	8.1800	8.1800	8.1800	+6.510%	12	287	+134.841%
2024-12-27	7.8000	7.8000	7.6800	7.6800	-3.880%	40	287	+150.130%
2024-12-26	8.3600	8.3600	7.9900	7.9900	+10.972%	60	267	+140.426%
2024-12-20	7.2000	7.2000	7.2000	7.2000	+6.038%	10	207	+166.806%
2024-12-19	7.3500	7.3500	6.7500	6.7900	-21.954%	60	197	+182.916%
2024-12-11	8.7000	8.7000	8.6400	8.7000	+1.754%	3	137	+120.805%
2024-12-10	8.5500	8.5500	8.5500	8.5500	-10.000%	10	134	+124.678%
2024-12-06	9.7000	9.7000	9.4000	9.5000	-21.423%	8	124	+102.211%
2024-11-29	12.1000	12.1000	12.0900	12.0900	+37.386%	32	120	+58.892%
2024-11-21	8.8000	8.8000	8.8000	8.8000	+87.234%	5	115	+118.295%
2024-11-01	4.7000	4.7000	4.7000	4.7000	+3.524%	2	115	+308.723%
2024-10-31	4.7000	4.7000	4.4100	4.5400	-6.198%	28	114	+323.128%
2024-10-30	5.0500	5.0500	4.8200	4.8400	+12.558%	9	86	+296.901%
2024-10-28	4.3000	4.3000	4.3000	4.3000	-8.511%	2	77	+346.744%
2024-10-24	4.7000	4.7000	4.5800	4.7000	0.000%	34	75	+308.723%
2024-10-21	4.7000	4.7000	4.7000	4.7000	0.000%	1	41	+308.723%
2024-10-18	4.7000	4.7000	4.7000	4.7000	-6.000%	20	40	+308.723%
2024-10-14	5.0000	5.0000	5.0000	5.0000	+4.167%	1	30	+284.200%
2024-10-10	4.7600	4.8000	4.7000	4.8000	-4.000%	5	29	+300.208%
2024-10-07	5.0000	5.0000	5.0000	5.0000	-3.846%	1	24	+284.200%
2024-10-04	5.2000	5.2500	5.2000	5.2000	+4.000%	8	23	+269.423%
2024-10-03	5.0000	5.0000	5.0000	5.0000	-3.846%	1	19	+284.200%
2024-10-01	5.2000	5.2000	5.2000	5.2000	-1.887%	4	18	+269.423%
2024-09-26	5.4000	5.4000	5.3000	5.3000	0.000%	14	14	+262.453%

.dark-mode .kQnybL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQnybL{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20270115C40MPLX Jan 15 2027 40.00 Call (MPLX270115C00040000)option OPRA

MPLX20270115C40
MPLX Jan 15 2027 40.00 Call (MPLX270115C00040000)
option OPRA