Dark

MPLX20270115C45
MPLX Jan 15 2027 45.00 Call (MPLX270115C00045000)
option OPRA

EOD

Aug 11, 2026

14.43-7.972%(-1.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	14.6000	14.6000	14.4300	14.4300	-7.972%	2	49	0.000%
2026-08-06	14.9500	15.6800	14.9500	15.6800	+0.836%	840	55	-7.972%
2026-08-04	15.5100	15.6100	15.5100	15.5500	+6.507%	48	88	-7.203%
2026-07-28	14.6000	14.6000	14.6000	14.6000	+23.311%	8	103	-1.164%
2026-06-12	11.8400	11.8400	11.8400	11.8400	+9.630%	17	116	+21.875%
2026-05-18	10.8000	10.8000	10.8000	10.8000	+1.408%	1	115	+33.611%
2026-05-15	10.6500	10.6500	10.6500	10.6500	+4.412%	1	115	+35.493%
2026-05-07	10.1000	10.2000	10.1000	10.2000	+1.898%	450	115	+41.471%
2026-04-15	10.3000	10.3000	10.0100	10.0100	+0.100%	2	120	+44.156%
2026-04-08	10.0000	10.0000	10.0000	10.0000	-29.874%	1	121	+44.300%
2026-03-16	14.2600	14.2600	14.2600	14.2600	-1.655%	1	121	+1.192%
2026-03-02	14.5000	14.5000	14.5000	14.5000	+5.072%	2	121	-0.483%
2026-02-24	13.8000	13.8000	13.8000	13.8000	+2.985%	1	122	+4.565%
2026-02-17	13.4000	13.4000	13.4000	13.4000	+19.217%	1	123	+7.687%
2026-02-12	11.2400	11.2400	11.2400	11.2400	+3.499%	2	122	+28.381%
2026-02-10	11.3800	11.3800	10.8600	10.8600	+2.453%	39	120	+32.873%
2026-02-06	11.2000	11.3000	10.6000	10.6000	-7.018%	1,254	120	+36.132%
2026-02-05	10.7600	11.4000	10.7600	11.4000	+11.765%	8	476	+26.579%
2026-02-04	10.3000	10.3000	10.2000	10.2000	-12.821%	71	476	+41.471%
2026-01-20	11.7000	11.7000	11.7000	11.7000	-0.595%	60	553	+23.333%
2026-01-16	11.5000	11.7700	11.5000	11.7700	+5.089%	2	611	+22.600%
2026-01-15	11.2000	11.2600	11.2000	11.2000	+45.833%	7	611	+28.839%
2026-01-07	7.6800	7.6800	7.6800	7.6800	-31.429%	1	610	+87.891%
2025-12-08	11.2000	11.2000	11.2000	11.2000	+63.504%	1	610	+28.839%
2025-11-07	6.8500	6.8500	6.8500	6.8500	-1.580%	1	611	+110.657%
2025-11-06	6.8600	6.9600	6.8600	6.9600	+1.310%	6	611	+107.328%
2025-11-04	6.8700	6.8700	6.8700	6.8700	+1.029%	1	619	+110.044%
2025-11-03	6.8000	6.8000	6.8000	6.8000	+100.000%	4	620	+112.206%
2025-10-10	3.4000	3.4000	3.4000	3.4000	-30.328%	12	620	+324.412%
2025-10-08	4.8800	4.8800	4.8800	4.8800	-14.085%	1	620	+195.697%
2025-10-02	5.6800	5.6800	5.6800	5.6800	-10.692%	4	620	+154.049%
2025-09-29	6.6000	6.6000	6.3600	6.3600	-7.826%	3	624	+126.887%
2025-09-24	6.3000	6.9000	6.3000	6.9000	+3.139%	4	622	+109.130%
2025-09-18	6.6900	6.6900	6.6900	6.6900	-4.429%	4	622	+115.695%
2025-09-17	7.0000	7.0000	6.9900	7.0000	0.000%	5	626	+106.143%
2025-09-16	7.0400	7.0400	6.9500	7.0000	-5.533%	16	629	+106.143%
2025-09-15	7.2000	7.4600	7.2000	7.4100	+5.857%	5	633	+94.737%
2025-09-12	6.8500	7.0000	6.8500	7.0000	+1.449%	2	628	+106.143%
2025-09-11	6.7500	6.9000	6.7500	6.9000	+13.115%	13	626	+109.130%
2025-09-10	6.8100	6.8100	6.1000	6.1000	-7.576%	87	613	+136.557%
2025-09-09	6.6000	6.6000	6.6000	6.6000	+8.374%	1	544	+118.636%
2025-09-08	6.2500	6.2500	6.0900	6.0900	-1.774%	15	543	+136.946%
2025-09-05	6.1700	6.2000	6.1700	6.2000	-14.008%	3	556	+132.742%
2025-09-04	7.0700	7.2100	7.0700	7.2100	+0.980%	3	557	+100.139%
2025-09-03	7.1800	7.1800	7.1400	7.1400	-0.418%	2	554	+102.101%
2025-09-02	7.2600	7.2600	6.8000	7.1700	-1.240%	5	552	+101.255%
2025-08-29	6.9000	7.2800	6.9000	7.2600	+3.714%	10	538	+98.760%
2025-08-21	7.0000	7.0000	7.0000	7.0000	+1.156%	200	538	+106.143%
2025-08-20	6.9100	7.0500	6.9000	6.9200	+14.003%	7	538	+108.526%
2025-08-18	6.4500	6.5100	6.0700	6.0700	-12.029%	7	531	+137.727%
2025-08-15	6.7600	6.9000	6.7600	6.9000	+6.154%	13	533	+109.130%
2025-08-14	6.5000	6.6000	6.4300	6.5000	+7.438%	7	521	+122.000%
2025-08-13	6.3000	6.3000	6.0500	6.0500	-5.172%	3	514	+138.512%
2025-08-12	6.6000	6.6000	6.3800	6.3800	-4.776%	2	515	+126.176%
2025-08-11	6.7000	6.7000	6.7000	6.7000	-11.141%	3	516	+115.373%
2025-08-07	7.7000	7.7000	7.5300	7.5400	+12.370%	10	516	+91.379%
2025-08-06	7.4700	7.5600	6.7100	6.7100	+0.600%	9	516	+115.052%
2025-08-05	6.7100	6.7400	6.6700	6.6700	-19.444%	3	515	+116.342%
2025-08-04	8.3500	8.3500	8.2500	8.2800	+12.653%	8	515	+74.275%
2025-08-01	7.3500	7.3500	7.3500	7.3500	-10.475%	2	507	+96.327%
2025-07-31	8.4000	8.4000	8.2100	8.2100	+4.586%	4	508	+75.761%
2025-07-30	7.8500	7.8500	7.8500	7.8500	+1.948%	1	508	+83.822%
2025-07-29	7.5500	7.7000	7.5500	7.7000	+11.594%	2	507	+87.403%
2025-07-25	6.9000	6.9000	6.9000	6.9000	+2.222%	1	505	+109.130%
2025-07-23	6.7500	6.7500	6.7500	6.7500	-0.295%	1	505	+113.778%
2025-07-16	6.7700	6.7700	6.7700	6.7700	-3.286%	1	505	+113.146%
2025-07-11	6.7000	7.0000	6.7000	7.0000	-6.667%	111	505	+106.143%
2025-06-26	7.7100	7.7700	7.5000	7.5000	-11.557%	20	521	+92.400%
2025-06-25	8.4700	8.4800	8.4700	8.4800	+0.118%	2	520	+70.165%
2025-06-24	8.4700	8.5100	8.4100	8.4700	+10.864%	12	520	+70.366%
2025-06-20	7.6200	7.6400	7.6100	7.6400	-1.419%	16	520	+88.874%
2025-06-18	7.7800	7.8200	7.6200	7.7500	-3.846%	9	520	+86.194%
2025-06-17	8.5100	8.6500	8.0300	8.0600	-0.983%	13	520	+79.032%
2025-06-16	8.1400	8.1400	8.1400	8.1400	-5.678%	1	528	+77.273%
2025-06-13	8.5400	8.7500	8.5100	8.6300	+3.851%	26	528	+67.207%
2025-06-12	8.2600	8.3800	8.2600	8.3100	+0.850%	8	528	+73.646%
2025-06-11	8.0200	8.3200	8.0200	8.2400	+10.902%	6	528	+75.121%
2025-06-10	7.4600	7.4700	7.4300	7.4300	-8.722%	5	527	+94.213%
2025-06-09	7.7700	8.2700	7.6100	8.1400	-2.398%	39	531	+77.273%
2025-06-06	8.1800	8.3400	8.1800	8.3400	-0.239%	4	534	+73.022%
2025-06-05	8.2600	8.3600	8.2600	8.3600	+8.571%	2	534	+72.608%
2025-06-04	9.0000	9.0000	7.7000	7.7000	-10.465%	3	534	+87.403%
2025-06-03	8.4900	8.9200	8.4800	8.6000	+4.369%	15	534	+67.791%
2025-06-02	8.5000	8.5400	8.1600	8.2400	-2.945%	5	531	+75.121%
2025-05-30	8.3900	8.4900	8.3500	8.4900	+11.271%	30	531	+69.965%
2025-05-29	7.6100	7.6400	7.5100	7.6300	-7.403%	15	532	+89.122%
2025-05-27	8.2100	8.2600	8.1900	8.2400	+8.136%	5	532	+75.121%
2025-05-22	7.6000	7.7000	7.5300	7.6200	-3.544%	15	532	+89.370%
2025-05-21	8.1600	8.4900	7.8600	7.9000	-8.986%	22	532	+82.658%
2025-05-20	8.6400	8.6800	8.6100	8.6800	-0.800%	3	532	+66.244%
2025-05-19	8.9100	8.9100	8.7200	8.7500	-1.685%	5	532	+64.914%
2025-05-16	8.9400	8.9700	8.9000	8.9000	+0.679%	10	532	+62.135%
2025-05-15	8.4100	8.8700	8.4100	8.8400	+7.805%	31	532	+63.235%
2025-05-14	7.8500	8.2100	7.4700	8.2000	+2.372%	19	533	+75.976%
2025-05-13	7.6000	8.0200	7.6000	8.0100	+12.817%	27	533	+80.150%
2025-05-12	7.1000	7.1000	7.1000	7.1000	+12.698%	1	526	+103.239%
2025-05-07	6.5000	6.5000	6.3000	6.3000	-10.128%	2	525	+129.048%
2025-05-06	7.0900	7.0900	6.9400	7.0100	-19.146%	4	524	+105.849%
2025-05-02	8.4700	8.6700	8.4700	8.6700	+17.004%	8	524	+66.436%
2025-04-30	7.5300	7.5300	7.4100	7.4100	-10.830%	5	523	+94.737%
2025-04-29	8.3300	8.3300	8.3100	8.3100	-5.461%	2	523	+73.646%
2025-04-28	8.5000	8.7900	8.5000	8.7900	+0.457%	2	523	+64.164%
2025-04-25	8.7500	8.7500	8.7500	8.7500	0.000%	14	523	+64.914%
2025-04-24	8.6600	8.8000	8.5200	8.7500	+23.239%	6	523	+64.914%
2025-04-10	7.1000	7.1000	7.1000	7.1000	+29.091%	1	522	+103.239%
2025-04-09	5.5000	5.5000	5.5000	5.5000	-17.044%	2	522	+162.364%
2025-04-07	6.5900	6.6300	6.5900	6.6300	+5.238%	10	520	+117.647%
2025-04-04	6.5000	6.5000	6.3000	6.3000	-27.835%	34	524	+129.048%
2025-04-03	9.0000	9.0500	8.7200	8.7300	-10.918%	56	540	+65.292%
2025-04-02	9.5100	9.8300	9.5100	9.8000	+2.083%	6	556	+47.245%
2025-04-01	9.2300	9.6000	9.2300	9.6000	+2.455%	3	555	+50.313%
2025-03-31	9.3200	9.3700	9.1200	9.3700	-6.951%	20	555	+54.002%
2025-03-28	9.9700	10.1100	9.9300	10.0700	+6.900%	14	561	+43.297%
2025-03-27	9.4200	9.4200	9.4200	9.4200	-8.455%	1	561	+53.185%
2025-03-26	10.2900	10.2900	10.2900	10.2900	+1.881%	1	561	+40.233%
2025-03-24	10.1400	10.1400	10.1000	10.1000	-0.394%	2	561	+42.871%
2025-03-20	10.1400	10.1400	10.1400	10.1400	-3.704%	2	561	+42.308%
2025-03-18	10.6000	10.6000	10.5300	10.5300	+12.983%	21	561	+37.037%
2025-03-14	9.3200	9.3200	9.3200	9.3200	0.000%	2	541	+54.828%
2025-03-13	9.3200	9.3200	9.3200	9.3200	-1.480%	1	541	+54.828%
2025-03-12	9.4000	9.4600	9.4000	9.4600	+4.415%	5	541	+52.537%
2025-03-11	9.0000	9.1000	9.0000	9.0600	+2.955%	5	541	+59.272%
2025-03-10	8.4400	8.8000	8.4400	8.8000	-3.297%	6	541	+63.977%
2025-03-07	8.1000	9.1300	8.1000	9.1000	-3.805%	74	544	+58.571%
2025-03-05	9.5000	9.5000	8.6200	9.4600	+0.853%	41	517	+52.537%
2025-03-04	9.0000	9.3800	8.7400	9.3800	-10.667%	11	523	+53.838%
2025-03-03	10.1000	10.5000	10.1000	10.5000	+8.471%	2	522	+37.429%
2025-02-28	9.1600	9.6800	9.1600	9.6800	+12.558%	20	521	+49.070%
2025-02-27	8.6000	8.6000	8.6000	8.6000	-4.338%	1	517	+67.791%
2025-02-26	9.0000	9.0000	8.9600	8.9900	-2.070%	5	517	+60.512%
2025-02-25	9.0600	9.2800	8.9100	9.1800	+9.026%	9	520	+57.190%
2025-02-24	8.4200	8.4200	8.4200	8.4200	-13.196%	2	521	+71.378%
2025-02-20	9.7000	9.7000	9.7000	9.7000	-0.206%	2	521	+48.763%
2025-02-19	9.7200	9.7200	9.7200	9.7200	-3.476%	1	519	+48.457%
2025-02-14	10.1000	10.2600	10.0700	10.0700	+7.128%	216	422	+43.297%
2025-02-13	9.3000	9.4000	9.3000	9.4000	+21.762%	20	426	+53.511%
2025-01-31	7.8100	8.3900	7.4000	7.7200	-5.854%	244	426	+86.917%
2025-01-30	8.4200	8.4200	7.2000	8.2000	+15.819%	162	443	+75.976%
2025-01-29	7.1100	7.1500	7.0600	7.0800	+1.724%	11	556	+103.814%
2025-01-28	6.9000	7.1000	6.9000	6.9600	+7.077%	250	561	+107.328%
2025-01-27	7.5000	7.5000	6.3000	6.5000	-13.333%	4	397	+122.000%
2025-01-24	7.5000	7.5000	7.5000	7.5000	+1.351%	10	396	+92.400%
2025-01-23	7.5000	7.5000	7.4000	7.4000	-9.756%	2	396	+95.000%
2025-01-22	8.0000	8.2000	8.0000	8.2000	+1.235%	12	396	+75.976%
2025-01-21	7.6000	8.1600	7.6000	8.1000	+17.391%	60	444	+78.148%
2025-01-17	6.8000	6.9000	6.8000	6.9000	+3.759%	6	444	+109.130%
2025-01-16	7.2100	7.2500	6.6500	6.6500	+3.101%	10	444	+116.992%
2025-01-15	6.5000	6.6200	6.3400	6.4500	+6.788%	165	438	+123.721%
2025-01-14	6.1000	6.1800	6.0000	6.0400	+30.172%	25	424	+138.907%
2025-01-08	4.6400	4.6600	4.5800	4.6400	-0.215%	5	410	+210.991%
2025-01-07	4.6500	4.6500	4.6500	4.6500	-11.260%	1	410	+210.323%
2025-01-06	5.3000	5.3000	5.2000	5.2400	+11.017%	7	411	+175.382%
2024-12-30	4.7700	4.8100	4.7200	4.7200	+4.889%	16	410	+205.720%
2024-12-27	4.6000	4.6000	4.5000	4.5000	-2.174%	8	397	+220.667%
2024-12-26	4.6000	4.6000	4.6000	4.6000	-13.208%	1	397	+213.696%
2024-12-24	5.4000	5.4000	5.3000	5.3000	+12.766%	4	395	+172.264%
2024-12-23	4.7000	4.7000	4.7000	4.7000	+17.500%	2	395	+207.021%
2024-12-19	4.0000	4.0000	4.0000	4.0000	-6.977%	31	394	+260.750%
2024-12-18	4.7000	4.7000	4.2900	4.3000	-10.417%	9	363	+235.581%
2024-12-16	5.4000	5.4000	4.7000	4.8000	-5.882%	122	354	+200.625%
2024-12-11	5.2000	5.2000	5.1000	5.1000	-3.774%	11	302	+182.941%
2024-12-09	5.9000	5.9000	5.3000	5.3000	-7.018%	29	299	+172.264%
2024-12-06	5.4000	5.8000	5.4000	5.7000	-10.798%	26	294	+153.158%
2024-12-05	6.4000	6.4000	6.3900	6.3900	+4.754%	35	283	+125.822%
2024-12-04	6.1000	6.1000	6.1000	6.1000	-14.085%	3	263	+136.557%
2024-12-02	8.1000	8.1000	7.0800	7.1000	-11.250%	51	262	+103.239%
2024-11-29	7.6000	8.0000	7.5000	8.0000	+23.077%	84	286	+80.375%
2024-11-27	6.5000	6.5500	6.4000	6.5000	+12.069%	72	334	+122.000%
2024-11-26	5.7000	5.8000	5.7000	5.8000	+11.538%	4	334	+148.793%
2024-11-25	5.4000	5.4000	5.2000	5.2000	-5.455%	15	330	+177.500%
2024-11-22	5.5000	5.5000	5.5000	5.5000	+19.565%	2	323	+162.364%
2024-11-21	4.8000	4.8000	4.6000	4.6000	+10.843%	52	323	+213.696%
2024-11-20	4.1500	4.1500	4.1500	4.1500	+1.716%	1	310	+247.711%
2024-11-19	4.1300	4.1300	4.0800	4.0800	+4.082%	2	311	+253.676%
2024-11-18	4.0000	4.0400	3.9000	3.9200	+2.083%	15	309	+268.112%
2024-11-15	3.8900	3.8900	3.6500	3.8400	+20.000%	14	304	+275.781%
2024-11-14	2.9500	3.3000	2.9500	3.2000	+12.676%	5	297	+350.938%
2024-11-13	2.8400	2.8400	2.8400	2.8400	-12.883%	10	292	+408.099%
2024-11-11	3.2600	3.2600	3.2600	3.2600	+10.135%	20	282	+342.638%
2024-11-08	3.0000	3.3000	2.7000	2.9600	-15.429%	246	262	+387.500%
2024-11-07	2.7300	4.0000	2.6900	3.5000	+25.000%	64	235	+312.286%
2024-11-06	2.2500	2.8500	2.2500	2.8000	+24.444%	44	171	+415.357%
2024-11-05	2.3000	2.5000	2.2500	2.2500	+18.421%	56	127	+541.333%
2024-11-04	1.9000	1.9000	1.9000	1.9000	+6.145%	10	75	+659.474%
2024-11-01	1.8200	1.8200	1.7900	1.7900	-10.500%	10	65	+706.145%
2024-10-29	2.0000	2.0000	2.0000	2.0000	+17.647%	40	61	+621.500%
2024-10-28	1.7000	1.7000	1.7000	1.7000	-12.821%	3	37	+748.824%
2024-10-25	1.9500	1.9500	1.9500	1.9500	+2.632%	6	40	+640.000%
2024-10-24	1.9000	1.9000	1.9000	1.9000	+5.556%	10	39	+659.474%
2024-10-21	1.8000	1.8000	1.8000	1.8000	+12.500%	5	29	+701.667%
2024-10-14	1.6000	1.6000	1.6000	1.6000	-13.043%	1	24	+801.875%
2024-10-08	1.8000	1.8500	1.7500	1.8400	-30.566%	13	23	+684.239%
2024-10-03	2.4000	2.6500	2.4000	2.6500	+12.766%	11	28	+444.528%
2024-10-02	2.2500	2.3500	2.1000	2.3500	+6.818%	11	17	+514.043%
2024-10-01	2.2500	2.3500	2.2000	2.2000	+12.821%	4	7	+555.909%
2024-09-17	1.9000	2.0000	1.9000	1.9500	+5.405%	4	4	+640.000%
2024-09-16	1.8500	1.8500	1.8500	1.8500	0.000%	1	1	+680.000%

.dark-mode .mgdXQ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mgdXQ9{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20270115C45MPLX Jan 15 2027 45.00 Call (MPLX270115C00045000)option OPRA

MPLX20270115C45
MPLX Jan 15 2027 45.00 Call (MPLX270115C00045000)
option OPRA