Dark

MPLX20270115C50
MPLX Jan 15 2027 50.00 Call (MPLX270115C00050000)
option OPRA

EOD

Sep 25, 2026

7.45-19.892%(-1.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	7.5000	7.5000	7.4500	7.4500	-19.892%	5	1,423	0.000%
2026-09-23	9.3000	9.3000	9.3000	9.3000	-1.064%	1	1,425	-19.892%
2026-09-21	9.4000	9.4000	9.4000	9.4000	+3.297%	3	1,426	-20.745%
2026-09-17	9.3000	9.3000	9.1000	9.1000	-9.000%	8	1,426	-18.132%
2026-09-14	10.0000	10.0000	10.0000	10.0000	+5.263%	4	1,425	-25.500%
2026-08-27	9.5000	9.5000	9.5000	9.5000	+1.064%	1	1,429	-21.579%
2026-08-20	9.6000	9.6000	9.4000	9.4000	-2.993%	150	1,427	-20.745%
2026-08-19	9.6900	9.6900	9.6900	9.6900	-5.000%	1	1,277	-23.117%
2026-08-18	10.0000	10.2000	10.0000	10.2000	+0.990%	52	1,278	-26.961%
2026-08-17	10.1000	10.1000	10.1000	10.1000	+0.498%	100	1,231	-26.238%
2026-08-13	10.5600	10.5600	10.0500	10.0500	+8.065%	201	1,131	-25.871%
2026-08-10	9.5000	9.5000	9.3000	9.3000	-3.125%	300	931	-19.892%
2026-08-07	9.6000	9.6000	9.6000	9.6000	+6.785%	200	631	-22.396%
2026-08-04	8.9700	8.9900	8.9700	8.9900	+1.353%	15	1,205	-17.130%
2026-08-03	8.6000	8.8700	8.6000	8.8700	+7.515%	45	1,220	-16.009%
2026-07-31	8.2500	8.2500	8.2500	8.2500	-9.934%	1	1,283	-9.697%
2026-07-29	10.0000	10.0000	9.1600	9.1600	+0.219%	14	1,282	-18.668%
2026-07-28	9.4000	9.6000	9.1400	9.1400	+5.543%	4	1,290	-18.490%
2026-07-27	8.9500	8.9500	8.6600	8.6600	-3.456%	301	1,294	-13.972%
2026-07-24	8.6800	8.9700	8.6800	8.9700	+16.494%	202	1,477	-16.945%
2026-07-23	7.4300	7.8000	7.4200	7.7000	+6.944%	66	1,677	-3.247%
2026-07-15	7.2000	7.2000	7.2000	7.2000	-8.280%	3	1,612	+3.472%
2026-07-06	7.7000	7.8500	7.7000	7.8500	+4.667%	8	1,612	-5.096%
2026-07-02	7.5000	7.5000	7.5000	7.5000	-1.316%	10	1,620	-0.667%
2026-06-30	7.6000	7.6000	7.6000	7.6000	-4.523%	2	1,620	-1.974%
2026-06-24	7.8400	7.9600	7.8400	7.9600	+8.743%	10	1,620	-6.407%
2026-06-15	7.3200	7.3200	7.3200	7.3200	-9.630%	50	1,622	+1.776%
2026-06-12	8.1000	8.1000	8.1000	8.1000	+9.312%	1	1,597	-8.025%
2026-06-11	7.4100	7.4100	7.4100	7.4100	-3.390%	2	1,597	+0.540%
2026-05-22	7.6700	7.6700	7.6700	7.6700	+9.571%	12	1,597	-2.868%
2026-05-21	7.0000	7.0000	7.0000	7.0000	+1.449%	2	1,585	+6.429%
2026-05-20	6.9000	6.9000	6.9000	6.9000	+15.000%	1	1,585	+7.971%
2026-05-12	6.0000	6.0000	6.0000	6.0000	0.000%	10	1,583	+24.167%
2026-05-08	6.0000	6.0000	6.0000	6.0000	-4.762%	4	1,593	+24.167%
2026-05-07	6.3000	6.3000	6.3000	6.3000	+11.504%	3	1,593	+18.254%
2026-05-06	5.8000	5.8000	5.6500	5.6500	-10.317%	39	1,603	+31.858%
2026-05-05	6.0800	6.3000	6.0800	6.3000	-18.394%	6	1,599	+18.254%
2026-05-04	7.6000	7.7200	7.6000	7.7200	+10.286%	3	1,593	-3.497%
2026-05-01	7.0000	7.0000	7.0000	7.0000	+12.000%	1	1,594	+6.429%
2026-04-29	6.1000	6.2500	6.1000	6.2500	+7.759%	7	1,594	+19.200%
2026-04-27	5.8000	5.8000	5.8000	5.8000	+0.346%	150	1,592	+28.448%
2026-04-24	6.2100	6.2100	5.7800	5.7800	-15.000%	41	1,442	+28.893%
2026-04-21	6.8000	6.8000	6.8000	6.8000	+9.501%	2	1,442	+9.559%
2026-04-17	6.0500	6.2100	6.0500	6.2100	-1.429%	15	1,444	+19.968%
2026-04-16	6.3000	6.3000	6.3000	6.3000	+5.000%	2	1,444	+18.254%
2026-04-14	6.1000	6.1000	6.0000	6.0000	-14.286%	3	1,446	+24.167%
2026-04-13	6.9000	7.0000	6.8000	7.0000	-4.110%	301	1,445	+6.429%
2026-04-09	7.1000	7.3000	7.1000	7.3000	+14.063%	6	1,167	+2.055%
2026-04-08	6.4000	6.4000	6.4000	6.4000	-7.246%	1	1,162	+16.406%
2026-04-01	7.0000	7.0500	6.9000	6.9000	-34.906%	7	1,161	+7.971%
2026-03-24	10.6000	10.6000	10.6000	10.6000	+20.729%	3	1,158	-29.717%
2026-03-19	8.5000	8.7800	8.5000	8.7800	+4.773%	2	1,155	-15.148%
2026-03-18	8.4000	8.4400	8.3000	8.3800	-12.708%	75	1,155	-11.098%
2026-03-06	9.6000	9.6000	9.6000	9.6000	-8.745%	1	1,155	-22.396%
2026-03-02	10.5000	10.6000	10.5000	10.5200	+7.128%	70	1,156	-29.183%
2026-02-27	10.0000	10.0000	9.6000	9.8200	-7.358%	13	1,136	-24.134%
2026-02-25	10.6000	10.6000	10.6000	10.6000	+16.484%	3	1,137	-29.717%
2026-02-23	9.1000	9.1000	9.1000	9.1000	+2.247%	2	1,137	-18.132%
2026-02-17	8.9000	8.9000	8.9000	8.9000	+48.333%	25	1,139	-16.292%
2026-02-09	6.0000	6.0000	6.0000	6.0000	-6.977%	1	1,139	+24.167%
2026-02-06	6.6500	6.6700	6.4500	6.4500	-1.677%	120	1,140	+15.504%
2026-02-05	6.4000	6.6800	5.7700	6.5600	+12.137%	71	1,150	+13.567%
2026-02-04	5.8000	5.8500	5.7000	5.8500	-10.000%	69	1,166	+27.350%
2026-01-30	6.4000	6.5500	6.4000	6.5000	-5.797%	16	1,176	+14.615%
2026-01-29	5.8000	6.9600	5.8000	6.9000	+9.524%	6	1,174	+7.971%
2026-01-28	6.4500	6.7000	6.3000	6.3000	+2.273%	26	1,173	+18.254%
2026-01-27	5.7000	6.1600	5.7000	6.1600	+8.070%	16	1,173	+20.942%
2026-01-26	5.7000	5.7000	5.7000	5.7000	-9.953%	1	1,173	+30.702%
2026-01-23	6.4000	6.4000	6.2900	6.3300	+2.097%	14	1,173	+17.694%
2026-01-22	6.2000	6.2000	6.2000	6.2000	-8.419%	1	1,273	+20.161%
2026-01-20	7.4600	7.8100	6.7700	6.7700	-4.648%	169	1,272	+10.044%
2026-01-16	6.8000	7.1000	6.8000	7.1000	+7.576%	9	1,110	+4.930%
2026-01-15	6.5000	6.8500	6.5000	6.6000	+5.096%	37	1,110	+12.879%
2026-01-14	6.5000	6.6800	6.2000	6.2800	+5.546%	11	1,109	+18.631%
2026-01-13	5.1000	6.1500	5.1000	5.9500	+16.667%	174	1,102	+25.210%
2026-01-12	4.8500	5.1000	4.8500	5.1000	+18.605%	13	1,124	+46.078%
2026-01-07	4.3000	4.3000	4.3000	4.3000	-4.444%	5	1,124	+73.256%
2026-01-05	4.2500	4.7000	4.2500	4.5000	-8.350%	24	1,084	+65.556%
2025-12-31	4.8000	5.0100	4.8000	4.9100	+0.204%	27	1,084	+51.731%
2025-12-30	4.9000	4.9000	4.9000	4.9000	-15.663%	13	1,084	+52.041%
2025-12-29	5.6800	5.8100	5.6500	5.8100	+5.254%	5	1,084	+28.227%
2025-12-24	5.5200	5.5200	5.5200	5.5200	+5.143%	1	1,081	+34.964%
2025-12-23	5.1000	5.2500	5.1000	5.2500	-2.778%	28	1,081	+41.905%
2025-12-22	5.5700	5.5700	4.8400	5.4000	-3.226%	86	1,079	+37.963%
2025-12-18	6.3500	6.3500	5.5800	5.5800	-3.293%	5	1,019	+33.513%
2025-12-16	6.3000	6.3000	5.7100	5.7700	-3.833%	86	1,019	+29.116%
2025-12-12	5.9800	6.0000	5.9500	6.0000	-0.826%	52	1,019	+24.167%
2025-12-11	6.4200	6.4200	6.0500	6.0500	-9.295%	20	1,049	+23.140%
2025-12-05	6.6700	6.6700	6.6700	6.6700	+1.832%	7	1,041	+11.694%
2025-12-04	6.2200	6.5500	6.2200	6.5500	+8.264%	8	1,044	+13.740%
2025-12-03	6.0500	6.0500	6.0500	6.0500	-1.786%	25	1,044	+23.140%
2025-12-01	6.2500	6.2500	6.1600	6.1600	+8.070%	2	1,069	+20.942%
2025-11-25	5.7000	5.7000	5.7000	5.7000	-2.230%	1	1,068	+30.702%
2025-11-21	5.8000	6.0000	5.7500	5.8300	-2.833%	104	1,067	+27.787%
2025-11-20	5.8000	6.0000	5.8000	6.0000	+11.111%	13	1,067	+24.167%
2025-11-17	5.3000	5.4000	5.3000	5.4000	+5.058%	19	1,068	+37.963%
2025-11-14	5.2000	5.2000	5.1400	5.1400	+18.161%	100	1,069	+44.942%
2025-11-13	4.8500	4.8500	4.3500	4.3500	-3.333%	6	1,068	+71.264%
2025-11-11	4.3200	4.5000	4.3200	4.5000	-1.099%	87	1,073	+65.556%
2025-11-10	4.5500	4.5500	4.5500	4.5500	+24.658%	1	1,073	+63.736%
2025-11-06	3.6500	3.6500	3.6000	3.6500	+14.063%	18	1,073	+104.110%
2025-11-05	3.2000	3.2000	3.2000	3.2000	-20.000%	1	1,055	+132.813%
2025-11-03	3.5000	4.0000	3.3600	4.0000	+20.482%	4	1,053	+86.250%
2025-10-31	3.3000	3.4000	3.1000	3.3200	+1.840%	20	1,053	+124.398%
2025-10-29	3.3000	3.3000	3.2600	3.2600	-2.976%	2	1,047	+128.528%
2025-10-27	3.3600	3.3600	3.3600	3.3600	+8.387%	3	1,047	+121.726%
2025-10-22	3.1000	3.1000	3.1000	3.1000	+6.529%	1	1,047	+140.323%
2025-10-21	2.9100	2.9100	2.9100	2.9100	+3.559%	4	1,046	+156.014%
2025-10-20	2.8100	2.8100	2.8100	2.8100	+1.444%	1	1,050	+165.125%
2025-10-14	2.7800	2.7800	2.7700	2.7700	+20.435%	5	1,051	+168.953%
2025-10-09	2.3700	2.3700	2.3000	2.3000	-8.000%	39	1,049	+223.913%
2025-10-08	2.4700	2.5500	2.4700	2.5000	-15.254%	16	1,066	+198.000%
2025-09-30	3.0000	3.0000	2.9500	2.9500	0.000%	4	1,063	+152.542%
2025-09-29	3.2000	3.2000	2.9500	2.9500	-20.270%	102	1,061	+152.542%
2025-09-24	3.7000	3.7000	3.7000	3.7000	+12.121%	1	1,010	+101.351%
2025-09-23	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,010	+125.758%
2025-09-22	3.2000	3.2000	3.2000	3.2000	-14.209%	1	1,011	+132.813%
2025-09-19	3.7300	3.7300	3.7300	3.7300	-1.842%	1	1,010	+99.732%
2025-09-17	3.8000	3.8000	3.8000	3.8000	+0.529%	1	1,011	+96.053%
2025-09-16	3.8200	3.8200	3.7800	3.7800	-7.125%	3	1,012	+97.090%
2025-09-15	3.8000	4.0700	3.8000	4.0700	+8.533%	3	1,014	+83.047%
2025-09-12	3.7500	3.7500	3.7500	3.7500	+10.294%	1	1,012	+98.667%
2025-09-10	3.3200	3.4000	3.3200	3.4000	+6.250%	51	1,011	+119.118%
2025-09-08	3.2800	3.2800	3.1900	3.2000	-18.367%	8	960	+132.813%
2025-09-03	3.9300	3.9300	3.9200	3.9200	+3.979%	2	961	+90.051%
2025-09-02	3.7700	3.7700	3.7700	3.7700	+4.144%	5	960	+97.613%
2025-08-28	3.6500	3.6500	3.6200	3.6200	+6.471%	2	955	+105.801%
2025-08-27	3.7100	3.7100	3.4000	3.4000	-0.875%	4	953	+119.118%
2025-08-25	3.4700	3.4700	3.4300	3.4300	-12.276%	2	953	+117.201%
2025-08-22	3.9100	3.9100	3.9100	3.9100	+2.625%	1	954	+90.537%
2025-08-21	3.7700	3.8100	3.7700	3.8100	-1.550%	2	953	+95.538%
2025-08-20	3.7500	3.8700	3.7500	3.8700	+22.082%	4	951	+92.506%
2025-08-18	3.2800	3.3800	3.1400	3.1700	-9.429%	13	948	+135.016%
2025-08-14	3.5000	3.5000	3.5000	3.5000	+2.941%	5	947	+112.857%
2025-08-13	3.4300	3.4300	3.4000	3.4000	-1.163%	2	942	+119.118%
2025-08-12	3.4400	3.4400	3.4400	3.4400	-7.027%	2	943	+116.570%
2025-08-11	3.7000	3.7000	3.7000	3.7000	-8.416%	1	941	+101.351%
2025-08-07	4.0400	4.0400	4.0400	4.0400	+9.485%	1	942	+84.406%
2025-08-06	4.2900	4.4600	3.6900	3.6900	+0.545%	6	941	+101.897%
2025-08-05	3.9000	3.9000	3.6200	3.6700	-24.641%	13	939	+102.997%
2025-08-04	4.8600	4.9600	4.8500	4.8700	+15.403%	11	943	+52.977%
2025-08-01	4.5800	4.6000	4.2200	4.2200	-10.782%	3	932	+76.540%
2025-07-31	4.8800	4.9300	4.6300	4.7300	+7.256%	56	930	+57.505%
2025-07-30	4.5000	4.5200	4.4100	4.4100	-0.676%	23	925	+68.934%
2025-07-29	4.2000	4.4800	4.2000	4.4400	+16.230%	4	913	+67.793%
2025-07-25	3.8200	3.8200	3.8200	3.8200	-1.546%	10	909	+95.026%
2025-07-24	3.8800	3.8800	3.8800	3.8800	-5.366%	1	899	+92.010%
2025-07-23	4.1000	4.1000	4.1000	4.1000	+9.333%	1	900	+81.707%
2025-07-22	3.7500	3.7500	3.7500	3.7500	+7.143%	17	899	+98.667%
2025-07-21	3.5000	3.5000	3.5000	3.5000	-10.256%	1	882	+112.857%
2025-07-17	3.8600	3.9000	3.8600	3.9000	-2.500%	2	881	+91.026%
2025-07-14	4.0000	4.0000	4.0000	4.0000	0.000%	2	880	+86.250%
2025-07-11	4.0000	4.0000	4.0000	4.0000	+8.108%	3	880	+86.250%
2025-07-10	3.7000	3.9000	3.6000	3.7000	-9.756%	61	880	+101.351%
2025-07-09	4.1000	4.1000	4.1000	4.1000	0.000%	5	919	+81.707%
2025-07-08	4.1000	4.1000	4.1000	4.1000	0.000%	1	919	+81.707%
2025-07-07	4.1700	4.1700	4.1000	4.1000	-6.818%	9	918	+81.707%
2025-07-01	4.5600	4.5600	4.4000	4.4000	-7.368%	11	924	+69.318%
2025-06-30	4.7500	4.7500	4.7500	4.7500	+3.261%	1	913	+56.842%
2025-06-26	4.7000	4.7900	4.5600	4.6000	-6.883%	14	913	+61.957%
2025-06-25	4.9400	4.9400	4.9400	4.9400	-7.664%	8	923	+50.810%
2025-06-24	5.2000	5.3900	5.1800	5.3500	+18.889%	57	915	+39.252%
2025-06-23	4.8000	4.8000	4.5000	4.5000	-6.250%	35	909	+65.556%
2025-06-20	4.8000	4.8000	4.6600	4.8000	-2.041%	80	934	+55.208%
2025-06-18	5.1000	5.1000	4.9000	4.9000	-1.408%	50	959	+52.041%
2025-06-17	5.3400	5.4800	4.9000	4.9700	-0.401%	9	959	+49.899%
2025-06-13	5.3200	5.3900	4.9800	4.9900	+2.254%	52	957	+49.299%
2025-06-12	5.1500	5.2700	4.8500	4.8800	-5.973%	16	949	+52.664%
2025-06-11	5.1900	5.2200	5.0900	5.1900	+13.319%	10	947	+43.545%
2025-06-10	4.7000	4.8100	4.5600	4.5800	-7.099%	25	947	+62.664%
2025-06-09	4.7600	5.2600	4.7600	4.9300	-7.331%	5	950	+51.116%
2025-06-06	5.3200	5.3200	5.3200	5.3200	+3.101%	2	950	+40.038%
2025-06-05	5.0000	5.1600	5.0000	5.1600	+4.878%	12	949	+44.380%
2025-06-04	5.0100	5.0300	4.7600	4.9200	-12.143%	35	937	+51.423%
2025-06-03	5.5000	5.6000	5.4400	5.6000	+9.375%	20	969	+33.036%
2025-06-02	5.4300	5.4900	4.9100	5.1200	-2.476%	22	963	+45.508%
2025-05-30	5.4800	5.5900	5.2500	5.2500	+0.382%	30	976	+41.905%
2025-05-29	4.8300	5.2500	4.8000	5.2300	+8.058%	15	963	+42.447%
2025-05-28	5.4800	5.4900	4.8400	4.8400	-3.968%	36	968	+53.926%
2025-05-27	5.1000	5.1700	4.9600	5.0400	+4.564%	19	980	+47.817%
2025-05-23	4.9000	5.0000	4.6500	4.8200	+0.626%	122	1,047	+54.564%
2025-05-22	4.8300	4.8500	4.7300	4.7900	-8.762%	20	1,047	+55.532%
2025-05-21	5.2300	5.5000	5.0900	5.2500	-4.891%	20	1,061	+41.905%
2025-05-20	5.2400	5.5500	5.0600	5.5200	+0.364%	37	1,070	+34.964%
2025-05-19	5.7600	5.8000	5.5000	5.5000	-6.143%	4	1,100	+35.455%
2025-05-16	5.5000	5.8800	5.5000	5.8600	+6.545%	76	1,098	+27.133%
2025-05-15	5.2000	5.5000	5.2000	5.5000	+7.843%	52	1,088	+35.455%
2025-05-14	5.0100	5.2000	5.0000	5.1000	0.000%	15	1,065	+46.078%
2025-05-13	4.6000	5.1000	4.6000	5.1000	+22.302%	68	1,053	+46.078%
2025-05-12	4.7000	4.7000	4.1700	4.1700	-7.333%	42	1,001	+78.657%
2025-05-09	4.5000	4.5000	4.5000	4.5000	+4.651%	10	1,002	+65.556%
2025-05-08	4.0800	4.4000	4.0400	4.3000	+7.500%	32	997	+73.256%
2025-05-07	4.2900	4.3500	4.0000	4.0000	-8.676%	101	1,004	+86.250%
2025-05-06	4.8500	5.6000	4.1600	4.3800	-24.483%	69	1,039	+70.091%
2025-05-02	5.3000	5.8000	5.3000	5.8000	+9.434%	52	1,042	+28.448%
2025-05-01	5.3000	5.3000	5.3000	5.3000	+9.278%	2	1,032	+40.566%
2025-04-30	4.5800	4.8500	4.5600	4.8500	-17.936%	5	1,032	+53.608%
2025-04-25	6.0000	6.0000	5.8800	5.9100	+0.169%	40	1,034	+26.058%
2025-04-24	5.7900	5.9500	5.7000	5.9000	+7.273%	21	1,031	+26.271%
2025-04-23	5.5000	5.6200	5.3000	5.5000	+8.481%	31	1,031	+35.455%
2025-04-22	5.0500	5.2200	5.0100	5.0700	+16.820%	13	1,040	+46.943%
2025-04-21	4.4600	4.4600	4.3400	4.3400	-12.323%	15	1,038	+71.659%
2025-04-17	5.4000	5.4100	4.9500	4.9500	-7.477%	24	1,036	+50.505%
2025-04-16	5.1000	5.3500	5.1000	5.3500	+3.883%	9	1,036	+39.252%
2025-04-15	5.0300	5.1500	5.0000	5.1500	+7.516%	3	1,036	+44.660%
2025-04-14	4.2000	4.8600	4.2000	4.7900	+17.402%	14	1,035	+55.532%
2025-04-11	3.8000	4.1000	3.8000	4.0800	+2.000%	20	1,035	+82.598%
2025-04-10	4.4000	4.4000	3.7900	4.0000	-9.297%	18	1,037	+86.250%
2025-04-09	3.6400	4.7200	3.6400	4.4100	+16.053%	36	1,046	+68.934%
2025-04-08	5.0000	5.0000	3.8000	3.8000	-6.634%	37	1,067	+96.053%
2025-04-07	4.3300	4.4000	3.8300	4.0700	-8.949%	28	1,088	+83.047%
2025-04-04	4.5300	4.5300	4.4400	4.4700	-21.853%	10	1,088	+66.667%
2025-04-03	5.8200	6.0100	5.6600	5.7200	-8.333%	14	1,088	+30.245%
2025-04-02	6.2400	6.2400	6.2400	6.2400	+2.295%	1	1,093	+19.391%
2025-04-01	6.1500	6.2300	6.0500	6.1000	-1.294%	21	1,093	+22.131%
2025-03-31	6.3700	6.3700	6.0200	6.1800	-7.761%	39	1,094	+20.550%
2025-03-28	6.6700	6.7100	6.6200	6.7000	+8.766%	14	1,120	+11.194%
2025-03-27	6.1500	6.1600	6.1100	6.1600	-10.725%	14	1,114	+20.942%
2025-03-26	6.8000	6.9000	6.7000	6.9000	+3.604%	17	1,128	+7.971%
2025-03-24	6.8000	6.8000	6.5500	6.6600	+3.738%	12	1,113	+11.862%
2025-03-21	6.4200	6.4200	6.4200	6.4200	-5.310%	2	1,105	+16.044%
2025-03-20	6.7800	6.7800	6.7800	6.7800	-5.571%	1	1,106	+9.882%
2025-03-19	7.1600	7.1800	7.1600	7.1800	+1.556%	2	1,105	+3.760%
2025-03-18	7.1200	7.1200	7.0700	7.0700	+2.464%	2	1,103	+5.375%
2025-03-17	6.7700	6.9000	6.7500	6.9000	+11.650%	13	1,101	+7.971%
2025-03-14	6.1800	6.1800	6.1800	6.1800	-1.120%	2	1,103	+20.550%
2025-03-12	6.2200	6.2500	6.0000	6.2500	+2.124%	19	1,103	+19.200%
2025-03-11	6.0000	6.1200	6.0000	6.1200	+11.679%	5	1,091	+21.732%
2025-03-10	5.6300	5.6300	5.4400	5.4800	-9.571%	3	1,091	+35.949%
2025-03-07	5.6400	6.0900	5.4200	6.0600	+9.783%	28	1,091	+22.937%
2025-03-06	5.6800	5.7000	5.5200	5.5200	-11.821%	7	1,091	+34.964%
2025-03-05	5.6600	6.3300	5.4000	6.2600	+0.805%	29	1,091	+19.010%
2025-03-04	6.1000	6.2100	6.1000	6.2100	-11.412%	10	1,090	+19.968%
2025-03-03	6.7000	7.0800	6.7000	7.0100	+12.340%	18	1,090	+6.277%
2025-02-28	5.8000	6.4000	5.8000	6.2400	+10.442%	52	1,090	+19.391%
2025-02-27	5.6500	5.6500	5.6500	5.6500	-4.399%	1	1,080	+31.858%
2025-02-26	5.9100	5.9100	5.9100	5.9100	-2.636%	1	1,080	+26.058%
2025-02-25	5.6000	6.0700	5.2800	6.0700	+0.165%	52	1,080	+22.735%
2025-02-24	6.1300	6.2000	5.5600	6.0600	-0.818%	79	1,082	+22.937%
2025-02-21	6.3000	6.3000	6.0000	6.1100	-8.806%	90	1,088	+21.931%
2025-02-20	6.0800	6.7000	5.9000	6.7000	+4.361%	37	1,073	+11.194%
2025-02-19	6.8900	6.8900	6.4000	6.4200	-15.526%	4	1,074	+16.044%
2025-02-18	6.6400	7.6000	6.6000	7.6000	+16.564%	35	1,077	-1.974%
2025-02-14	6.5000	6.6500	6.3000	6.5200	+3.492%	72	1,074	+14.264%
2025-02-13	5.7500	6.3000	5.7500	6.3000	+13.309%	3	1,075	+18.254%
2025-02-12	6.1000	6.1000	5.5000	5.5600	-5.442%	19	1,075	+33.993%
2025-02-11	6.2200	6.3200	5.8800	5.8800	-5.466%	13	1,078	+26.701%
2025-02-10	6.2000	6.3400	6.1000	6.2200	-0.639%	15	1,073	+19.775%
2025-02-07	6.2600	6.2600	6.2600	6.2600	+0.968%	2	1,064	+19.010%
2025-02-06	6.3000	6.3000	6.1000	6.2000	+0.813%	12	1,063	+20.161%
2025-02-05	5.7600	6.4000	5.7600	6.1500	+8.850%	18	1,060	+21.138%
2025-02-04	5.2000	5.8900	5.2000	5.6500	+10.784%	38	1,051	+31.858%
2025-02-03	4.9000	5.1900	4.8800	5.1000	+8.974%	24	1,024	+46.078%
2025-01-31	4.9800	5.2500	4.5600	4.6800	-6.400%	272	1,000	+59.188%
2025-01-30	4.5000	5.0000	4.5000	5.0000	+11.857%	16	940	+49.000%
2025-01-29	4.2000	4.4900	4.2000	4.4700	+6.683%	8	932	+66.667%
2025-01-28	3.9000	4.1900	3.9000	4.1900	+13.243%	23	932	+77.804%
2025-01-27	4.0700	4.2000	3.5000	3.7000	-17.411%	163	917	+101.351%
2025-01-24	4.5000	4.5000	4.4400	4.4800	+6.667%	10	934	+66.295%
2025-01-23	4.8000	4.8000	4.2000	4.2000	-10.638%	502	929	+77.381%
2025-01-22	4.9000	5.1200	4.7000	4.7000	-3.885%	24	1,024	+58.511%
2025-01-21	4.3000	4.8900	4.3000	4.8900	+28.684%	188	1,025	+52.352%
2025-01-17	3.9000	3.9000	3.6700	3.8000	-4.762%	252	1,042	+96.053%
2025-01-16	3.4000	3.9900	3.4000	3.9900	+5.000%	39	1,042	+86.717%
2025-01-15	3.9800	3.9800	3.6900	3.8000	+5.556%	96	1,048	+96.053%
2025-01-14	3.2800	3.6400	3.2600	3.6000	+20.000%	18	983	+106.944%
2025-01-13	2.9000	3.4400	2.9000	3.0000	+7.143%	11	970	+148.333%
2025-01-10	2.8000	2.8000	2.8000	2.8000	+7.692%	2	964	+166.071%
2025-01-08	2.7500	2.7500	2.6000	2.6000	-4.412%	37	944	+186.538%
2025-01-07	2.9200	2.9200	2.7100	2.7200	-9.934%	20	944	+173.897%
2025-01-06	2.7000	3.0900	2.7000	3.0200	+13.962%	287	960	+146.689%
2025-01-03	2.9500	3.0600	2.6500	2.6500	-7.018%	40	705	+181.132%
2025-01-02	2.6000	2.8500	2.6000	2.8500	+10.039%	9	693	+161.404%
2024-12-31	2.5900	2.6000	2.5900	2.5900	+1.569%	21	691	+187.645%
2024-12-30	2.5100	2.5500	2.5100	2.5500	+3.239%	2	691	+192.157%
2024-12-27	2.4700	2.4700	2.4700	2.4700	-7.491%	100	692	+201.619%
2024-12-26	2.6700	2.6700	2.6700	2.6700	+30.244%	10	692	+179.026%
2024-12-20	2.0500	2.0500	2.0500	2.0500	-6.393%	3	692	+263.415%
2024-12-19	2.0300	2.1900	2.0300	2.1900	-15.769%	41	691	+240.183%
2024-12-18	2.5500	2.6000	2.5300	2.6000	-7.143%	80	691	+186.538%
2024-12-17	2.5000	2.8000	2.5000	2.8000	+5.263%	6	687	+166.071%
2024-12-16	2.9500	2.9500	2.6500	2.6600	-18.154%	76	683	+180.075%
2024-12-13	3.1700	3.2600	3.1700	3.2500	+1.562%	8	680	+129.231%
2024-12-12	3.3000	3.3000	3.2000	3.2000	+14.286%	18	680	+132.813%
2024-12-10	2.9000	2.9000	2.8000	2.8000	-9.677%	15	680	+166.071%
2024-12-09	3.3700	3.3700	3.1000	3.1000	0.000%	23	680	+140.323%
2024-12-06	3.6000	3.6000	3.1000	3.1000	-13.889%	106	680	+140.323%
2024-12-05	3.5000	3.6000	3.5000	3.6000	-5.263%	2	642	+106.944%
2024-12-04	3.7000	3.8000	3.6000	3.8000	-2.564%	23	641	+96.053%
2024-12-03	4.4000	4.4000	3.9000	3.9000	-8.235%	311	638	+91.026%
2024-12-02	4.2400	4.2500	4.2000	4.2500	-10.338%	17	390	+75.294%
2024-11-29	4.5000	4.7400	4.5000	4.7400	+35.429%	444	380	+57.173%
2024-11-27	2.6000	3.5000	2.3500	3.5000	+40.562%	5	188	+112.857%
2024-11-25	2.7500	2.7500	2.4900	2.4900	+13.182%	13	188	+199.197%
2024-11-21	2.1500	2.2000	2.1500	2.2000	+12.821%	42	182	+238.636%
2024-11-20	1.8500	2.0500	1.8500	1.9500	+5.405%	155	204	+282.051%
2024-11-19	1.8500	1.8500	1.8500	1.8500	+5.714%	1	93	+302.703%
2024-11-18	1.7500	1.7500	1.7500	1.7500	+6.061%	1	92	+325.714%
2024-11-15	1.3500	1.6500	1.3500	1.6500	+43.478%	160	91	+351.515%
2024-11-13	1.1500	1.1500	1.1500	1.1500	0.000%	10	11	+547.826%
2024-11-11	1.1500	1.1500	1.1500	1.1500	+17.347%	1	8	+547.826%
2024-11-07	0.9800	0.9800	0.9800	0.9800	0.000%	7	7	+660.204%

.dark-mode .RGzk98{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RGzk98{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20270115C50MPLX Jan 15 2027 50.00 Call (MPLX270115C00050000)option OPRA

MPLX20270115C50
MPLX Jan 15 2027 50.00 Call (MPLX270115C00050000)
option OPRA