Dark

MPLX20270115C42
MPLX Jan 15 2027 42.00 Call (MPLX270115C00042000)
option OPRA

EOD

Aug 11, 2026

17.81+2.651%(+0.46)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	17.5500	17.8100	17.4500	17.8100	+2.651%	5	8	0.000%
2026-08-10	17.3500	17.3500	17.3500	17.3500	-9.162%	6	8	+2.651%
2026-08-06	17.6000	19.1000	17.6000	19.1000	+3.243%	125	2	-6.754%
2026-08-04	18.5000	18.5500	18.5000	18.5000	+5.714%	21	17	-3.730%
2026-07-28	17.6000	17.6500	17.5000	17.5000	+10.619%	40	24	+1.771%
2026-07-13	15.8400	15.8400	15.8200	15.8200	+6.103%	3	66	+12.579%
2026-07-08	15.5700	15.5700	14.9100	14.9100	-4.911%	65	68	+19.450%
2026-07-07	15.3100	15.8200	15.3100	15.6800	+0.901%	42	74	+13.584%
2026-07-06	15.0000	15.8600	15.0000	15.5400	+5.930%	36	88	+14.607%
2026-07-02	14.6500	14.6800	14.6500	14.6700	+3.529%	20	90	+21.404%
2026-07-01	14.3700	14.3700	14.1700	14.1700	-1.597%	19	90	+25.688%
2026-06-16	14.4000	14.4000	14.4000	14.4000	+1.053%	6	89	+23.681%
2026-06-15	14.5700	14.8400	14.2500	14.2500	-7.588%	17	84	+24.982%
2026-06-09	15.4200	15.4200	15.4200	15.4200	+12.719%	10	78	+15.499%
2026-05-07	13.6800	13.6800	13.6800	13.6800	-1.085%	1,080	78	+30.190%
2026-04-22	13.7000	13.8300	13.7000	13.8300	+1.691%	9	138	+28.778%
2026-04-21	13.7000	13.7000	13.6000	13.6000	-2.158%	8	143	+30.956%
2026-04-20	13.5000	13.9000	13.5000	13.9000	+3.731%	10	143	+28.129%
2026-04-17	13.4300	13.4300	13.4000	13.4000	+3.077%	10	143	+32.910%
2026-04-16	13.0000	13.0000	13.0000	13.0000	-0.230%	5	143	+37.000%
2026-04-15	13.0000	13.0500	13.0000	13.0300	-0.913%	4	145	+36.685%
2026-04-14	13.0000	13.1500	13.0000	13.1500	-24.425%	27	146	+35.437%
2026-02-23	17.4000	17.4000	17.4000	17.4000	+29.754%	10	152	+2.356%
2026-02-10	14.1200	14.1200	13.4100	13.4100	-16.708%	9	152	+32.811%
2026-02-06	13.2000	16.1000	13.2000	16.1000	+9.524%	2,625	152	+10.621%
2026-01-20	14.7000	14.7000	14.7000	14.7000	+48.036%	50	216	+21.156%
2026-01-08	10.6000	10.8200	9.9300	9.9300	-7.799%	45	266	+79.355%
2026-01-07	10.1300	10.7700	10.1300	10.7700	-24.155%	65	282	+65.367%
2025-12-09	14.3000	14.3000	14.2000	14.2000	-1.045%	11	233	+25.423%
2025-12-08	14.3500	14.3500	14.3500	14.3500	+1.773%	1	233	+24.111%
2025-12-05	14.1000	14.1000	14.1000	14.1000	+0.714%	12	233	+26.312%
2025-12-04	13.8000	14.0000	13.8000	14.0000	+27.273%	5	233	+27.214%
2025-11-12	11.0000	11.0000	11.0000	11.0000	+10.000%	2	233	+61.909%
2025-11-07	10.0000	10.0000	10.0000	10.0000	+16.279%	7	233	+78.100%
2025-10-30	8.6000	8.6000	8.6000	8.6000	+8.861%	1	308	+107.093%
2025-10-29	9.1500	9.1500	7.9000	7.9000	-10.227%	6	308	+125.443%
2025-10-28	8.8000	8.8000	8.8000	8.8000	+25.714%	1	305	+102.386%
2025-10-16	7.0000	7.0000	7.0000	7.0000	+3.704%	20	305	+154.429%
2025-10-09	6.7500	6.7500	6.7500	6.7500	-17.683%	10	305	+163.852%
2025-10-01	8.3100	8.3100	8.2000	8.2000	-10.088%	8	295	+117.195%
2025-09-18	9.1200	9.1200	9.1100	9.1200	-3.797%	4	295	+95.285%
2025-09-17	9.4800	9.4800	9.4800	9.4800	-1.044%	1	297	+87.869%
2025-09-16	9.8500	9.8500	9.5600	9.5800	-0.622%	10	298	+85.908%
2025-09-15	9.6400	9.6400	9.6400	9.6400	+3.323%	1	298	+84.751%
2025-09-11	9.2500	9.3400	9.2500	9.3300	+6.507%	10	297	+90.890%
2025-09-10	9.2200	9.2200	8.7600	8.7600	+0.690%	2	287	+103.311%
2025-09-08	9.2000	9.2000	8.7000	8.7000	-3.333%	23	287	+104.713%
2025-09-05	8.6700	9.0000	8.6000	9.0000	-3.330%	18	277	+97.889%
2025-09-04	9.5700	9.5700	9.3100	9.3100	-3.922%	3	284	+91.300%
2025-09-03	9.7800	9.7800	9.6900	9.6900	-1.624%	2	282	+83.798%
2025-09-02	9.4700	9.8500	9.4700	9.8500	+0.922%	2	280	+80.812%
2025-08-29	9.4000	9.7800	9.3000	9.7600	+6.087%	13	269	+82.480%
2025-08-28	9.0500	9.2000	8.7500	9.2000	+4.903%	4	269	+93.587%
2025-08-27	9.2000	9.2000	8.7500	8.7700	-5.901%	8	266	+103.079%
2025-08-26	8.8300	9.3200	8.8300	9.3200	-1.791%	4	265	+91.094%
2025-08-22	9.3000	9.4900	9.3000	9.4900	+3.152%	52	263	+87.671%
2025-08-21	9.2000	9.2000	9.2000	9.2000	-2.748%	1	211	+93.587%
2025-08-20	9.0000	9.4600	9.0000	9.4600	+13.976%	8	210	+88.266%
2025-08-18	8.5000	8.5000	8.2000	8.3000	-4.598%	6	204	+114.578%
2025-08-14	8.7000	8.7000	8.7000	8.7000	+1.163%	1	198	+104.713%
2025-08-13	8.6000	8.6100	8.4000	8.6000	-1.149%	16	197	+107.093%
2025-08-12	8.7000	8.7000	8.7000	8.7000	-3.761%	16	181	+104.713%
2025-08-11	9.0400	9.0400	9.0400	9.0400	-1.094%	3	165	+97.013%
2025-08-06	9.9800	10.1300	9.1400	9.1400	+2.697%	8	208	+94.858%
2025-08-05	9.4000	9.4000	8.9000	8.9000	-18.647%	46	207	+100.112%
2025-08-04	10.7000	10.9500	10.7000	10.9400	+10.953%	25	202	+62.797%
2025-08-01	9.8400	9.8800	9.8000	9.8600	-9.954%	10	177	+80.629%
2025-07-31	10.8000	10.9500	10.8000	10.9500	+6.311%	6	186	+62.648%
2025-07-30	10.3000	10.3000	10.3000	10.3000	+0.488%	1	180	+72.913%
2025-07-29	9.9000	10.2500	9.9000	10.2500	+19.186%	3	179	+73.756%
2025-07-21	8.8000	8.8000	8.6000	8.6000	-1.714%	6	176	+107.093%
2025-07-17	8.8000	8.8000	8.7500	8.7500	-2.778%	3	170	+103.543%
2025-07-15	8.8000	9.0000	8.8000	9.0000	-1.099%	2	168	+97.889%
2025-07-14	9.1000	9.1000	9.1000	9.1000	-3.191%	1	166	+95.714%
2025-07-03	9.4000	9.4000	9.4000	9.4000	-1.053%	3	162	+89.468%
2025-07-01	9.5000	9.5000	9.5000	9.5000	-3.455%	2	162	+87.474%
2025-06-30	9.9900	9.9900	9.8400	9.8400	-1.106%	10	160	+80.996%
2025-06-27	9.9500	9.9500	9.9500	9.9500	+1.531%	2	170	+78.995%
2025-06-26	10.1000	10.1000	7.3400	9.8000	-9.091%	39	172	+81.735%
2025-06-25	10.1000	10.7800	10.1000	10.7800	-0.828%	6	182	+65.213%
2025-06-24	10.7400	10.8700	10.7400	10.8700	+11.831%	12	179	+63.845%
2025-06-23	9.7800	9.8000	9.6200	9.7200	-2.016%	18	167	+83.230%
2025-06-20	9.7500	9.9200	9.7500	9.9200	-9.654%	20	180	+79.536%
2025-06-17	10.9800	10.9800	10.9800	10.9800	+3.390%	5	190	+62.204%
2025-06-13	10.7400	11.0300	10.6200	10.6200	-0.375%	28	185	+67.702%
2025-06-12	10.5000	10.7600	10.5000	10.6600	+0.094%	15	171	+67.073%
2025-06-11	10.3200	10.7900	10.3200	10.6500	+5.655%	29	156	+67.230%
2025-06-10	9.8000	10.2500	9.5400	10.0800	-4.183%	54	132	+76.687%
2025-06-09	9.8000	10.5400	9.8000	10.5200	0.000%	13	170	+69.297%
2025-06-06	10.5200	10.5200	10.5200	10.5200	+0.382%	2	171	+69.297%
2025-06-05	10.4800	10.4800	10.4800	10.4800	+0.191%	1	170	+69.943%
2025-06-04	10.4600	10.5200	10.4600	10.4600	-4.475%	5	169	+70.268%
2025-06-03	10.8000	11.1900	10.8000	10.9500	+2.914%	8	164	+62.648%
2025-06-02	10.5800	10.6700	10.3000	10.6400	+1.333%	17	158	+67.387%
2025-05-30	10.7000	10.8000	10.5000	10.5000	+2.941%	66	148	+69.619%
2025-05-29	9.8000	10.2000	9.5900	10.2000	+3.764%	12	116	+74.608%
2025-05-28	10.5800	10.6100	9.8300	9.8300	-5.933%	5	121	+81.180%
2025-05-27	10.4200	10.5000	10.3900	10.4500	+7.179%	12	121	+70.431%
2025-05-23	10.2500	10.3300	9.7300	9.7500	+0.103%	32	103	+82.667%
2025-05-22	9.6900	10.0300	9.6400	9.7400	-9.731%	10	103	+82.854%
2025-05-21	10.6300	10.8100	10.6300	10.7900	-0.185%	6	103	+65.060%
2025-05-20	10.5000	10.8300	10.5000	10.8100	+0.558%	4	103	+64.755%
2025-05-19	10.7900	10.8000	10.6900	10.7500	-5.203%	6	101	+65.674%
2025-05-16	11.3200	11.3700	11.3100	11.3400	+10.097%	12	101	+57.055%
2025-05-15	10.3000	10.3000	10.3000	10.3000	+6.846%	3	101	+72.913%
2025-05-14	9.6400	9.6400	9.6400	9.6400	+10.805%	13	104	+84.751%
2025-05-12	8.8000	8.8000	8.7000	8.7000	0.000%	15	98	+104.713%
2025-05-08	8.7000	8.7000	8.7000	8.7000	+6.098%	1	92	+104.713%
2025-05-07	8.5000	8.5000	8.2000	8.2000	-13.684%	5	92	+117.195%
2025-04-30	9.4500	9.5000	9.4500	9.5000	-8.654%	5	87	+87.474%
2025-04-29	10.4000	10.4000	10.4000	10.4000	+23.810%	2	82	+71.250%
2025-04-09	8.9500	8.9500	8.4000	8.4000	-21.495%	5	82	+112.024%
2025-04-03	10.7000	10.7000	10.7000	10.7000	-4.464%	1	77	+66.449%
2025-03-11	11.2000	11.2000	11.2000	11.2000	+4.673%	1	77	+59.018%
2025-03-07	10.8000	10.8000	10.6000	10.7000	-4.122%	82	76	+66.449%
2025-03-05	11.1600	11.1600	11.1600	11.1600	-3.793%	5	36	+59.588%
2025-02-26	11.6000	11.6000	11.6000	11.6000	+28.889%	3	31	+53.534%
2025-01-27	9.9000	9.9000	8.7000	9.0000	-10.000%	26	89	+97.889%
2025-01-24	10.2000	10.2000	10.0000	10.0000	-9.091%	12	103	+78.100%
2025-01-22	11.0000	11.0000	11.0000	11.0000	+6.280%	3	108	+61.909%
2025-01-21	9.6000	10.3500	9.1400	10.3500	+11.530%	21	114	+72.077%
2025-01-17	9.2800	9.2900	9.2800	9.2800	+5.455%	6	114	+91.918%
2025-01-16	8.8000	8.8000	8.8000	8.8000	+30.564%	4	114	+102.386%
2025-01-07	6.8300	6.8300	6.7400	6.7400	+2.121%	3	114	+164.243%
2024-12-30	6.6000	6.6000	6.6000	6.6000	0.000%	1	116	+169.848%
2024-12-26	6.5000	6.6000	6.5000	6.6000	-9.341%	30	116	+169.848%
2024-12-24	7.2800	7.2800	7.2800	7.2800	+17.990%	1	94	+144.643%
2024-12-20	6.1700	6.1700	6.1700	6.1700	+9.204%	23	94	+188.655%
2024-12-19	5.6000	5.6500	5.6000	5.6500	-7.377%	17	94	+215.221%
2024-12-18	6.5000	6.5000	6.1000	6.1000	-10.294%	4	79	+191.967%
2024-12-16	6.8000	6.8000	6.8000	6.8000	-8.725%	1	79	+161.912%
2024-12-13	7.5900	7.5900	7.4500	7.4500	-4.487%	8	79	+139.060%
2024-12-06	7.8000	7.8000	7.8000	7.8000	-6.699%	2	78	+128.333%
2024-12-04	8.3000	8.3600	8.3000	8.3600	-10.108%	10	78	+113.038%
2024-12-03	9.3000	9.3000	9.3000	9.3000	-1.587%	17	78	+91.505%
2024-12-02	9.9000	9.9000	9.4500	9.4500	+10.526%	11	78	+88.466%
2024-11-27	8.5500	8.5500	8.5500	8.5500	+3.511%	16	62	+108.304%
2024-11-26	8.2000	8.2600	8.2000	8.2600	+0.732%	5	62	+115.617%
2024-11-25	8.2000	8.2000	8.2000	8.2000	-0.485%	1	57	+117.195%
2024-11-22	8.2300	8.2400	8.2300	8.2400	+38.487%	36	56	+116.141%
2024-11-18	5.9500	5.9500	5.9500	5.9500	+0.847%	2	38	+199.328%
2024-11-15	5.9000	5.9000	5.9000	5.9000	+13.244%	4	36	+201.864%
2024-11-11	5.2000	5.2100	5.2000	5.2100	-4.753%	10	34	+241.843%
2024-11-07	4.8100	5.5000	4.8100	5.4700	+21.556%	24	24	+225.594%
2024-11-06	4.2000	4.5100	4.2000	4.5000	+12.500%	16	360	+295.778%
2024-11-05	3.8000	4.1000	3.8000	4.0000	+26.984%	32	346	+345.250%
2024-11-04	3.3500	3.4200	3.1500	3.1500	+0.639%	5	315	+465.397%
2024-11-01	3.4000	3.4000	3.1200	3.1300	-3.096%	20	312	+469.010%
2024-10-31	3.1800	3.3000	3.0500	3.2300	-10.278%	25	309	+451.393%
2024-10-30	3.7000	3.8200	3.6000	3.6000	0.000%	12	328	+394.722%
2024-10-29	3.2500	3.6400	3.2500	3.6000	+22.034%	65	316	+394.722%
2024-10-23	3.0800	3.0800	2.9200	2.9500	-12.979%	29	251	+503.729%
2024-10-22	3.1500	3.4000	3.1500	3.3900	+9.355%	3	268	+425.369%
2024-10-21	3.5000	3.5000	3.0400	3.1000	-8.824%	10	271	+474.516%
2024-10-18	3.4000	3.4000	3.4000	3.4000	-5.556%	4	277	+423.824%
2024-10-17	3.5400	3.7000	3.5400	3.6000	-3.485%	6	275	+394.722%
2024-10-16	3.5000	3.7300	3.5000	3.7300	+9.706%	15	272	+377.480%
2024-10-14	3.4000	3.4000	3.4000	3.4000	0.000%	1	257	+423.824%
2024-10-11	3.4000	3.4000	3.4000	3.4000	+13.333%	4	256	+423.824%
2024-10-09	3.1200	3.3000	3.0000	3.0000	-2.913%	4	254	+493.667%
2024-10-08	3.0700	3.1200	2.9900	3.0900	-6.364%	20	253	+476.375%
2024-10-07	3.6000	3.6000	3.3000	3.3000	-13.158%	2	270	+439.697%
2024-10-02	3.8000	3.8000	3.8000	3.8000	+2.703%	1	269	+368.684%
2024-10-01	3.7000	3.8700	3.7000	3.7000	+2.778%	23	268	+381.351%
2024-09-30	3.8000	3.9500	3.6000	3.6000	-5.263%	9	247	+394.722%
2024-09-27	3.6000	3.9000	3.6000	3.8000	+2.703%	40	238	+368.684%
2024-09-26	3.5400	3.7600	3.5000	3.7000	-7.500%	27	218	+381.351%
2024-09-25	4.0000	4.0000	4.0000	4.0000	+2.564%	1	191	+345.250%
2024-09-24	4.0500	4.1000	3.6900	3.9000	+1.299%	22	190	+356.667%
2024-09-23	3.8500	3.8500	3.8500	3.8500	+13.235%	1	168	+362.597%
2024-09-20	3.4000	3.4000	3.4000	3.4000	-6.849%	60	167	+423.824%
2024-09-19	3.6500	3.8700	3.5000	3.6500	+10.272%	130	137	+387.945%
2024-09-18	3.3000	3.3100	3.3000	3.3100	0.000%	2	7	+438.066%
2024-09-17	3.3000	3.3100	3.3000	3.3100	0.000%	5	5	+438.066%

.dark-mode .jLq5FG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jLq5FG{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20270115C42MPLX Jan 15 2027 42.00 Call (MPLX270115C00042000)option OPRA

MPLX20270115C42
MPLX Jan 15 2027 42.00 Call (MPLX270115C00042000)
option OPRA