Dark

MPLX20270115C47
MPLX Jan 15 2027 47.00 Call (MPLX270115C00047000)
option OPRA

EOD

Jun 30, 2026

9.90+2.697%(+0.26)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	9.9000	9.9000	9.9000	9.9000	+2.697%	13	160	0.000%
2026-06-29	10.2300	10.2300	9.6400	9.6400	-3.600%	10	149	+2.697%
2026-06-15	10.0000	10.0000	10.0000	10.0000	+7.527%	2	144	-1.000%
2026-05-20	9.3000	9.3000	9.3000	9.3000	+2.086%	98	142	+6.452%
2026-05-14	9.0800	9.1200	9.0800	9.1100	+2.590%	8	44	+8.672%
2026-05-08	8.8800	8.8800	8.8800	8.8800	+4.225%	10	41	+11.486%
2026-05-06	8.5000	8.5200	8.4600	8.5200	-1.843%	38	63	+16.197%
2026-05-05	8.5400	8.7000	8.5100	8.6800	-17.255%	30	90	+14.055%
2026-05-04	10.2000	10.4900	10.0800	10.4900	+24.437%	78	105	-5.624%
2026-04-29	8.4300	8.4300	8.4300	8.4300	-27.013%	5	36	+17.438%
2026-03-23	11.5500	11.5500	11.5500	11.5500	0.000%	2	36	-14.286%
2026-02-18	11.5500	11.5500	11.5500	11.5500	+39.324%	2	36	-14.286%
2026-02-09	8.6100	8.6100	8.0800	8.2900	-10.668%	8	36	+19.421%
2026-02-05	9.2800	9.2800	9.2800	9.2800	+9.434%	6	245	+6.681%
2026-02-04	8.5400	8.5400	8.2000	8.4800	-6.195%	103	245	+16.745%
2026-01-28	9.0000	9.0400	9.0000	9.0400	+7.619%	10	266	+9.513%
2026-01-23	8.4000	8.4000	8.4000	8.4000	-6.667%	1	266	+17.857%
2026-01-20	9.4000	9.4000	9.0000	9.0000	-3.433%	2	265	+10.000%
2026-01-15	9.4000	9.4000	9.3000	9.3200	+7.126%	12	264	+6.223%
2026-01-14	8.4000	8.7000	8.4000	8.7000	+14.173%	6	269	+13.793%
2026-01-13	7.6200	7.6200	7.6200	7.6200	+27.000%	17	269	+29.921%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-11.765%	9	269	+65.000%
2026-01-02	6.8000	6.8000	6.8000	6.8000	-2.857%	1	268	+45.588%
2025-12-18	7.1000	7.1000	6.9100	7.0000	-15.459%	3	268	+41.429%
2025-12-15	8.1000	8.4000	8.0900	8.2800	-5.909%	33	269	+19.565%
2025-12-04	9.0000	9.0000	8.8000	8.8000	+1.149%	19	262	+12.500%
2025-12-01	8.4000	8.7000	8.4000	8.7000	+16.000%	10	262	+13.793%
2025-11-24	7.5000	7.5000	7.5000	7.5000	+2.740%	3	268	+32.000%
2025-11-18	7.3000	7.3000	7.3000	7.3000	-2.667%	6	268	+35.616%
2025-11-14	6.6300	7.5000	6.6300	7.5000	+17.555%	28	268	+32.000%
2025-11-13	6.3800	6.3800	6.3800	6.3800	-8.857%	3	266	+55.172%
2025-11-12	7.0000	7.0000	7.0000	7.0000	+3.704%	10	266	+41.429%
2025-11-11	6.6000	6.8200	6.6000	6.7500	+6.973%	11	269	+46.667%
2025-11-10	6.0800	6.3100	6.0800	6.3100	+5.167%	11	266	+56.894%
2025-11-07	5.2000	6.0000	5.2000	6.0000	+8.303%	21	256	+65.000%
2025-11-06	5.4100	5.5400	5.4100	5.5400	+34.140%	6	256	+78.700%
2025-10-20	4.1300	4.1300	4.1300	4.1300	+14.722%	1	256	+139.709%
2025-10-09	3.6000	3.6000	3.6000	3.6000	-9.548%	1	255	+175.000%
2025-10-08	3.9000	3.9800	3.8000	3.9800	-2.927%	6	256	+148.744%
2025-10-07	4.1000	4.1000	4.1000	4.1000	-8.889%	1	252	+141.463%
2025-10-01	4.5000	4.5000	4.5000	4.5000	-8.163%	1	252	+120.000%
2025-09-23	4.9000	4.9000	4.9000	4.9000	-7.021%	2	251	+102.041%
2025-09-18	5.2000	5.2700	5.2000	5.2700	-1.495%	7	249	+87.856%
2025-09-17	5.3600	5.3600	5.3500	5.3500	-3.777%	3	256	+85.047%
2025-09-16	5.7000	5.7000	5.5500	5.5600	-5.922%	6	259	+78.058%
2025-09-15	5.7000	5.9300	5.7000	5.9100	+7.455%	6	262	+67.513%
2025-09-12	5.5200	5.5200	5.5000	5.5000	+1.852%	2	256	+80.000%
2025-09-11	5.4900	5.4900	5.4000	5.4000	+9.756%	7	254	+83.333%
2025-09-10	4.9500	4.9500	4.9200	4.9200	-8.209%	71	247	+101.220%
2025-09-09	5.3600	5.3600	5.3600	5.3600	+11.203%	1	178	+84.701%
2025-09-08	4.8800	4.9000	4.7600	4.8200	-14.082%	21	177	+105.394%
2025-09-04	5.6400	5.6400	5.6100	5.6100	-0.708%	2	190	+76.471%
2025-09-03	5.5800	5.6500	5.5800	5.6500	-2.418%	2	188	+75.221%
2025-09-02	5.5300	5.7900	5.4000	5.7900	+1.757%	7	186	+70.984%
2025-08-29	5.5400	5.8500	5.5400	5.6900	+13.800%	16	173	+73.989%
2025-08-27	5.4700	5.4700	4.9700	5.0000	-8.425%	7	173	+98.000%
2025-08-26	4.9500	5.6000	4.9400	5.4600	+6.433%	10	176	+81.319%
2025-08-25	5.1000	5.1300	5.1000	5.1300	-9.842%	2	172	+92.982%
2025-08-20	5.3500	5.6900	5.3500	5.6900	+20.551%	6	174	+73.989%
2025-08-18	4.9400	4.9400	4.6900	4.7200	-17.913%	12	168	+109.746%
2025-08-15	5.6000	5.7500	5.6000	5.7500	+15.000%	3	179	+72.174%
2025-08-13	5.0000	5.0700	5.0000	5.0000	-1.961%	3	179	+98.000%
2025-08-12	5.2000	5.2000	5.1000	5.1000	-7.273%	4	181	+94.118%
2025-08-11	5.6000	5.6000	5.5000	5.5000	-4.181%	2	183	+80.000%
2025-08-07	6.7000	6.7000	5.7400	5.7400	-6.818%	8	183	+72.474%
2025-08-06	5.9000	6.1600	5.8500	6.1600	+15.140%	8	182	+60.714%
2025-08-05	5.4400	5.4400	5.3500	5.3500	-22.351%	4	175	+85.047%
2025-08-04	6.6600	6.9100	6.6600	6.8900	+15.217%	5	179	+43.687%
2025-08-01	6.4400	6.4400	5.9800	5.9800	-11.407%	3	175	+65.552%
2025-07-31	6.7900	6.9000	6.7500	6.7500	+4.651%	5	176	+46.667%
2025-07-30	6.3700	6.4500	6.3700	6.4500	+3.200%	3	174	+53.488%
2025-07-29	5.9200	6.2800	5.9200	6.2500	+9.842%	4	172	+58.400%
2025-07-28	5.6900	5.6900	5.6900	5.6900	-0.175%	4	169	+73.989%
2025-07-24	5.7000	5.7000	5.7000	5.7000	+9.615%	25	173	+73.684%
2025-07-17	5.2000	5.2000	5.2000	5.2000	-3.704%	2	167	+90.385%
2025-07-15	5.4000	5.4000	5.4000	5.4000	-9.244%	1	168	+83.333%
2025-07-07	5.9500	5.9500	5.9500	5.9500	+10.185%	2	168	+66.387%
2025-07-03	5.4000	5.4000	5.4000	5.4000	-7.850%	1	170	+83.333%
2025-07-01	5.8600	5.8600	5.8600	5.8600	-6.390%	2	170	+68.942%
2025-06-26	6.4500	6.4500	6.2600	6.2600	-12.935%	5	170	+58.147%
2025-06-25	7.1900	7.1900	7.1900	7.1900	+1.125%	1	175	+37.691%
2025-06-24	7.0700	7.1700	7.0700	7.1100	+14.493%	4	174	+39.241%
2025-06-23	6.6600	6.6600	6.2100	6.2100	-10.000%	3	170	+59.420%
2025-06-20	6.9000	6.9000	6.9000	6.9000	+1.620%	2	167	+43.478%
2025-06-17	7.2500	7.2500	6.7900	6.7900	+1.042%	2	167	+45.803%
2025-06-13	7.3600	7.3600	6.7200	6.7200	+2.283%	8	167	+47.321%
2025-06-04	7.6000	7.6000	6.4200	6.5700	-10.000%	17	181	+50.685%
2025-06-03	7.2600	7.5800	7.2600	7.3000	-0.137%	13	181	+35.616%
2025-05-30	7.3800	7.3800	7.3100	7.3100	+10.090%	4	177	+35.431%
2025-05-28	6.8000	6.8000	6.6400	6.6400	+4.403%	2	175	+49.096%
2025-05-22	6.3700	6.4500	6.3400	6.3600	-6.745%	15	177	+55.660%
2025-05-21	6.8900	6.9500	6.8200	6.8200	-6.061%	6	190	+45.161%
2025-05-20	6.9200	7.2600	6.7600	7.2600	-2.419%	12	196	+36.364%
2025-05-19	7.0100	7.4400	7.0100	7.4400	-3.627%	2	206	+33.065%
2025-05-16	7.5100	7.7200	7.5100	7.7200	+2.933%	18	206	+28.238%
2025-05-15	7.1600	7.5100	7.1400	7.5000	+7.604%	19	197	+32.000%
2025-05-14	6.8000	6.9700	6.4400	6.9700	-0.143%	9	178	+42.037%
2025-05-06	5.8800	6.9800	5.4000	6.9800	-5.803%	42	175	+41.834%
2025-05-02	7.2600	7.4700	7.2600	7.4100	+17.994%	20	202	+33.603%
2025-04-30	6.3300	6.4000	6.0500	6.2800	-15.364%	7	200	+57.643%
2025-04-25	7.4200	7.4200	7.4200	7.4200	-2.497%	2	200	+33.423%
2025-04-24	7.4400	7.6100	7.3000	7.6100	+7.032%	11	201	+30.092%
2025-04-23	7.0800	7.1700	7.0000	7.1100	+8.882%	10	194	+39.241%
2025-04-22	6.4100	6.7200	6.4100	6.5300	+15.780%	10	187	+51.608%
2025-04-21	5.7900	5.7900	5.6200	5.6400	-12.422%	10	185	+75.532%
2025-04-17	6.9000	6.9800	6.4400	6.4400	-5.015%	5	186	+53.727%
2025-04-16	6.7000	6.8400	6.7000	6.7800	+6.940%	6	186	+46.018%
2025-04-15	6.3400	6.3400	6.3400	6.3400	+3.426%	1	183	+56.151%
2025-04-14	6.1400	6.1400	6.1200	6.1300	+18.569%	4	183	+61.501%
2025-04-11	5.1700	5.1700	5.1700	5.1700	+14.889%	2	183	+91.489%
2025-04-07	4.5000	4.5000	4.5000	4.5000	-24.623%	2	183	+120.000%
2025-04-04	5.6700	5.9700	5.6700	5.9700	-22.468%	8	181	+65.829%
2025-04-03	7.7400	7.8000	7.6600	7.7000	-8.876%	6	183	+28.571%
2025-04-02	8.3400	8.4500	8.3400	8.4500	+7.370%	6	183	+17.160%
2025-04-01	7.9200	7.9900	7.8600	7.8700	-1.131%	14	180	+25.794%
2025-03-31	7.9000	8.0000	7.8200	7.9600	-7.442%	18	182	+24.372%
2025-03-28	8.5200	8.6200	8.4900	8.6000	+7.769%	12	197	+15.116%
2025-03-27	7.9200	7.9800	7.9200	7.9800	-8.696%	6	191	+24.060%
2025-03-26	8.6600	8.7600	8.5900	8.7400	+0.575%	10	197	+13.272%
2025-03-24	8.5600	8.7000	8.5600	8.6900	+2.356%	8	187	+13.924%
2025-03-21	8.4600	8.4900	8.4600	8.4900	-0.933%	10	179	+16.608%
2025-03-20	8.5800	8.5800	8.5700	8.5700	-6.441%	2	175	+15.519%
2025-03-18	9.1600	9.1600	9.1600	9.1600	+5.287%	1	175	+8.079%
2025-03-17	8.6500	8.7000	8.6500	8.7000	+16.000%	2	175	+13.793%
2025-03-13	7.5000	7.5000	7.5000	7.5000	-6.484%	1	173	+32.000%
2025-03-12	8.0200	8.0800	8.0200	8.0200	+11.699%	5	173	+23.441%
2025-03-10	7.0800	7.2500	7.0800	7.1800	+3.013%	4	169	+37.883%
2025-03-07	6.8500	6.9700	6.7600	6.9700	-14.163%	12	169	+42.037%
2025-03-05	7.3400	8.1200	7.3200	8.1200	+4.103%	33	170	+21.921%
2025-03-04	7.5500	7.8000	7.5500	7.8000	-12.360%	4	174	+26.923%
2025-03-03	8.8000	9.0600	8.8000	8.9000	+7.488%	17	175	+11.236%
2025-02-28	7.0000	8.2800	7.0000	8.2800	+10.400%	36	174	+19.565%
2025-02-26	7.6000	7.6000	7.4800	7.5000	-4.092%	6	170	+32.000%
2025-02-25	7.2100	7.8200	7.0000	7.8200	-0.509%	51	172	+26.598%
2025-02-24	7.5600	7.9300	7.2500	7.8600	-6.651%	22	167	+25.954%
2025-02-20	7.6400	8.4600	7.6400	8.4200	-0.237%	28	175	+17.577%
2025-02-19	8.7600	8.7600	8.1000	8.4400	-6.222%	57	163	+17.299%
2025-02-18	9.0000	9.0000	9.0000	9.0000	+8.434%	10	178	+10.000%
2025-02-14	8.6300	8.8400	8.3000	8.3000	+12.925%	62	177	+19.277%
2025-02-12	7.3500	7.4000	7.3500	7.3500	-11.232%	5	177	+34.694%
2025-02-11	8.2200	8.3000	8.2200	8.2800	-0.719%	3	178	+19.565%
2025-02-10	8.3400	8.3800	8.2400	8.3400	+6.650%	5	177	+18.705%
2025-02-07	7.8000	7.8200	7.8000	7.8200	-5.556%	4	177	+26.598%
2025-02-06	8.2000	8.2800	8.1500	8.2800	+0.242%	4	178	+19.565%
2025-02-05	7.8400	8.2600	7.8400	8.2600	+6.718%	14	175	+19.855%
2025-02-04	7.7800	7.7800	7.7200	7.7400	+22.857%	5	167	+27.907%
2025-01-31	6.7500	6.9300	6.3000	6.3000	-7.353%	206	162	+57.143%
2025-01-30	6.4000	6.8000	6.4000	6.8000	+9.677%	6	228	+45.588%
2025-01-29	6.2200	6.2200	6.2000	6.2000	+8.772%	3	228	+59.677%
2025-01-28	5.7000	5.7000	5.7000	5.7000	+9.615%	2	227	+73.684%
2025-01-27	5.0100	5.2000	5.0100	5.2000	-11.864%	7	227	+90.385%
2025-01-24	5.9000	5.9000	5.9000	5.9000	-11.809%	2	228	+67.797%
2025-01-22	6.6900	6.6900	6.6900	6.6900	+0.602%	2	228	+47.982%
2025-01-21	6.0000	6.6700	6.0000	6.6500	+25.472%	131	228	+48.872%
2025-01-17	5.6000	5.6200	5.3000	5.3000	-3.108%	250	366	+86.792%
2025-01-16	5.4000	5.4700	5.4000	5.4700	+7.255%	2	366	+80.987%
2025-01-15	5.3000	5.3800	5.1000	5.1000	+3.030%	152	364	+94.118%
2025-01-14	4.6200	4.9500	4.5600	4.9500	+5.769%	13	216	+100.000%
2025-01-13	4.6800	4.7000	4.6800	4.6800	+26.146%	5	204	+111.538%
2025-01-07	3.6800	3.7100	3.6800	3.7100	-14.120%	2	199	+166.846%
2025-01-06	4.3200	4.3200	4.3200	4.3200	+0.935%	1	200	+129.167%
2025-01-03	4.2800	4.3200	4.2000	4.2800	+22.286%	12	200	+131.308%
2024-12-30	3.5000	3.5000	3.5000	3.5000	+0.287%	10	194	+182.857%
2024-12-27	3.5000	3.5000	3.4900	3.4900	-12.750%	102	199	+183.668%
2024-12-24	4.0000	4.0000	4.0000	4.0000	+8.108%	4	245	+147.500%
2024-12-23	3.7000	3.7000	3.7000	3.7000	+22.112%	1	245	+167.568%
2024-12-19	3.0400	3.0400	3.0300	3.0300	-16.986%	41	244	+226.733%
2024-12-18	3.5000	3.6500	3.5000	3.6500	-4.700%	85	283	+171.233%
2024-12-16	4.0000	4.0000	3.8300	3.8300	-11.343%	23	368	+158.486%
2024-12-13	4.3000	4.3200	4.3000	4.3200	-5.055%	10	388	+129.167%
2024-12-12	4.5500	4.5500	4.5500	4.5500	-11.479%	2	386	+117.582%
2024-12-05	5.3000	5.3000	5.1400	5.1400	-13.322%	15	384	+92.607%
2024-12-03	5.9300	5.9300	5.9300	5.9300	+2.418%	30	377	+66.948%
2024-12-02	6.1800	6.1800	5.6000	5.7900	+17.444%	176	347	+70.984%
2024-11-27	4.4000	4.9300	4.4000	4.9300	+9.556%	21	216	+100.811%
2024-11-25	4.5000	4.5000	4.5000	4.5000	+6.635%	1	216	+120.000%
2024-11-22	3.8200	4.2200	3.8200	4.2200	+20.571%	34	216	+134.597%
2024-11-21	3.5000	3.5000	3.5000	3.5000	+14.379%	12	216	+182.857%
2024-11-20	3.0300	3.0600	3.0300	3.0600	+3.729%	2	217	+223.529%
2024-11-19	2.9500	3.0200	2.9500	2.9500	0.000%	4	215	+235.593%
2024-11-18	2.8500	2.9500	2.8500	2.9500	+13.027%	36	211	+235.593%
2024-11-15	2.4500	2.9500	2.4500	2.6100	+4.819%	36	205	+279.310%
2024-11-14	2.4900	2.4900	2.4900	2.4900	+8.734%	2	190	+297.590%
2024-11-11	2.2900	2.2900	2.2900	2.2900	+13.930%	10	189	+332.314%
2024-11-08	2.0100	2.0100	2.0100	2.0100	-14.468%	4	179	+392.537%
2024-11-07	2.0000	2.3500	2.0000	2.3500	+32.022%	11	179	+321.277%
2024-11-06	1.8500	1.8500	1.7800	1.7800	+42.400%	162	168	+456.180%
2024-10-31	1.3100	1.3100	1.2500	1.2500	0.000%	23	23	+692.000%

.dark-mode .PvGzQX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PvGzQX{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20270115C47MPLX Jan 15 2027 47.00 Call (MPLX270115C00047000)option OPRA

MPLX20270115C47
MPLX Jan 15 2027 47.00 Call (MPLX270115C00047000)
option OPRA