Dark

MPLX20270115C55
MPLX Jan 15 2027 55.00 Call (MPLX270115C00055000)
option OPRA

EOD

Sep 28, 2026

3.300.000%(0.00)420

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.3000	3.3000	3.3000	3.3000	0.000%	420	1,159	0.000%
2026-09-25	3.3000	3.3000	3.3000	3.3000	-31.250%	3	1,350	0.000%
2026-09-23	4.8000	4.8000	4.8000	4.8000	+1.053%	1	1,350	-31.250%
2026-09-15	4.7500	4.7500	4.7500	4.7500	-8.654%	1	1,351	-30.526%
2026-09-14	5.7000	5.7000	5.2000	5.2000	-11.715%	17	1,350	-36.538%
2026-09-11	5.8500	5.8900	5.8500	5.8900	+1.552%	2	1,364	-43.973%
2026-09-08	5.8000	5.8000	5.8000	5.8000	-0.855%	20	1,365	-43.103%
2026-08-27	5.8500	5.8500	5.8500	5.8500	+21.875%	1	1,385	-43.590%
2026-08-25	4.9100	4.9100	4.7300	4.8000	-15.344%	4	1,386	-31.250%
2026-08-17	5.7500	5.7500	5.6700	5.6700	-7.805%	4	1,386	-41.799%
2026-08-13	6.1500	6.1500	6.1500	6.1500	-2.381%	2	1,387	-46.341%
2026-08-12	6.3000	6.3000	6.3000	6.3000	+8.621%	1	1,389	-47.619%
2026-08-06	5.6500	5.8000	5.6500	5.8000	+13.725%	32	1,390	-43.103%
2026-08-05	5.5000	5.7000	5.1000	5.1000	-8.929%	53	1,422	-35.294%
2026-08-04	4.7200	5.6000	4.7200	5.6000	+18.644%	36	1,448	-41.071%
2026-08-03	4.5500	4.7200	4.5500	4.7200	+9.767%	45	1,469	-30.085%
2026-07-30	4.1200	4.3000	4.1200	4.3000	-14.000%	3	1,469	-23.256%
2026-07-29	5.1000	5.1000	5.0000	5.0000	+7.991%	7	1,472	-34.000%
2026-07-27	4.6300	4.6300	4.6300	4.6300	-1.489%	50	1,472	-28.726%
2026-07-24	4.3500	4.7000	4.3500	4.7000	+27.027%	20	1,522	-29.787%
2026-07-17	3.9500	3.9500	3.7000	3.7000	-2.632%	11	1,531	-10.811%
2026-07-16	3.8000	3.8000	3.8000	3.8000	+8.571%	4	1,521	-13.158%
2026-07-14	3.9200	3.9200	3.5000	3.5000	-5.405%	3	1,525	-5.714%
2026-07-10	3.7000	3.7000	3.7000	3.7000	-13.953%	35	1,524	-10.811%
2026-07-09	4.3000	4.3000	4.3000	4.3000	+1.655%	5	1,546	-23.256%
2026-07-06	4.2300	4.2300	4.2300	4.2300	-3.864%	25	1,551	-21.986%
2026-06-23	4.2700	4.4000	4.2700	4.4000	+15.789%	2	1,551	-25.000%
2026-06-18	3.8000	3.8000	3.8000	3.8000	+16.923%	5	1,551	-13.158%
2026-06-15	3.4000	3.4000	3.2500	3.2500	-16.667%	5	1,551	+1.538%
2026-06-12	4.5000	4.5000	3.9000	3.9000	-4.878%	3	1,549	-15.385%
2026-06-11	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,546	-19.512%
2026-06-09	4.2000	4.2000	4.2000	4.2000	0.000%	10	1,547	-21.429%
2026-06-05	4.2000	4.2000	4.2000	4.2000	+42.373%	20	1,547	-21.429%
2026-06-01	2.9500	2.9500	2.9500	2.9500	-15.714%	1	1,527	+11.864%
2026-05-28	3.1500	3.5000	3.1500	3.5000	-9.326%	2	1,527	-5.714%
2026-05-22	3.8200	3.8600	3.8200	3.8600	+11.561%	2	1,526	-14.508%
2026-05-20	3.3600	3.4600	3.3600	3.4600	-1.705%	7	1,526	-4.624%
2026-05-19	3.6200	3.6200	3.5000	3.5200	+6.667%	22	1,520	-6.250%
2026-05-18	3.3000	3.3000	3.3000	3.3000	+20.000%	4	1,520	0.000%
2026-05-13	2.6800	2.7500	2.6800	2.7500	+1.852%	2	1,520	+20.000%
2026-05-12	2.7000	2.7000	2.7000	2.7000	-10.000%	4	1,518	+22.222%
2026-05-11	2.7300	3.0000	2.7300	3.0000	-3.226%	4	1,518	+10.000%
2026-05-08	3.0000	3.1000	3.0000	3.1000	+3.333%	7	1,518	+6.452%
2026-05-07	3.0000	3.0000	3.0000	3.0000	0.000%	6	1,522	+10.000%
2026-05-06	2.6000	3.0000	2.5000	3.0000	0.000%	38	1,516	+10.000%
2026-05-05	2.8000	3.0000	2.8000	3.0000	-26.108%	11	1,479	+10.000%
2026-05-04	3.9000	4.0600	3.9000	4.0600	+15.014%	7	1,478	-18.719%
2026-04-30	3.5000	3.5300	3.5000	3.5300	+17.667%	15	1,481	-6.516%
2026-04-29	3.0000	3.0000	3.0000	3.0000	+7.143%	10	1,471	+10.000%
2026-04-28	2.7300	2.8000	2.5300	2.8000	-1.060%	42	1,461	+17.857%
2026-04-27	2.8300	2.8300	2.8300	2.8300	-8.710%	1	1,470	+16.608%
2026-04-24	3.1000	3.1000	3.1000	3.1000	-4.025%	1	1,469	+6.452%
2026-04-23	3.2300	3.2300	3.2300	3.2300	-2.711%	1	1,468	+2.167%
2026-04-22	3.3100	3.3200	3.3100	3.3200	+3.750%	3	1,468	-0.602%
2026-04-21	3.5000	3.5000	3.2000	3.2000	-0.929%	58	1,519	+3.125%
2026-04-20	3.3500	3.3500	3.2200	3.2300	+17.455%	26	1,519	+2.167%
2026-04-17	2.8000	2.8000	2.7500	2.7500	-12.698%	13	1,544	+20.000%
2026-04-16	3.1400	3.1500	3.1400	3.1500	+4.305%	2	1,546	+4.762%
2026-04-14	3.0000	3.0300	3.0000	3.0200	-16.111%	5	1,545	+9.272%
2026-04-13	3.6500	3.6500	3.5000	3.6000	-8.397%	8	1,544	-8.333%
2026-04-09	3.9300	3.9300	3.9300	3.9300	+12.286%	1	1,544	-16.031%
2026-04-07	3.7000	3.7100	3.5000	3.5000	-7.895%	79	1,544	-5.714%
2026-04-02	4.0000	4.0000	3.7700	3.8000	-6.173%	6	1,622	-13.158%
2026-04-01	3.9000	4.1000	3.5000	4.0500	-22.115%	60	1,622	-18.519%
2026-03-27	5.2000	5.2000	5.2000	5.2000	-13.333%	1	1,573	-36.538%
2026-03-26	6.0000	6.0000	6.0000	6.0000	+9.689%	10	1,573	-45.000%
2026-03-23	5.1000	5.4700	5.1000	5.4700	+2.052%	3	1,563	-39.671%
2026-03-20	5.6300	5.6300	5.3600	5.3600	+7.200%	2	1,566	-38.433%
2026-03-19	5.0000	5.0000	5.0000	5.0000	+3.950%	1	1,566	-34.000%
2026-03-18	4.8500	4.8800	4.8100	4.8100	-6.602%	10	1,567	-31.393%
2026-03-13	5.6700	5.6700	5.1500	5.1500	-1.718%	12	1,577	-35.922%
2026-03-10	4.8000	5.3000	4.8000	5.2400	-1.132%	20	1,583	-37.023%
2026-03-09	5.6500	5.6500	5.3000	5.3000	-6.854%	6	1,579	-37.736%
2026-03-05	5.6900	5.6900	5.6900	5.6900	+1.607%	1	1,585	-42.004%
2026-03-04	5.6000	5.6000	5.6000	5.6000	-9.532%	2	1,586	-41.071%
2026-03-03	6.1900	6.1900	6.1900	6.1900	-5.061%	3	1,586	-46.688%
2026-03-02	6.5200	6.5200	6.5200	6.5200	+8.667%	10	1,586	-49.387%
2026-02-27	6.0000	6.0000	5.9000	6.0000	-5.512%	27	1,576	-45.000%
2026-02-26	5.5700	6.3500	5.5700	6.3500	+22.587%	6	1,561	-48.031%
2026-02-20	5.0000	5.1800	5.0000	5.1800	+1.569%	2	1,561	-36.293%
2026-02-17	5.0100	5.1000	5.0000	5.1000	+10.870%	37	1,560	-35.294%
2026-02-13	4.0000	4.6000	3.9500	4.6000	+21.053%	62	1,591	-28.261%
2026-02-12	3.8000	3.8000	3.8000	3.8000	+8.571%	3	1,591	-13.158%
2026-02-11	3.5100	3.5100	3.5000	3.5000	+2.941%	8	1,588	-5.714%
2026-02-10	3.7000	3.7000	3.4000	3.4000	+13.333%	2	1,581	-2.941%
2026-02-09	2.7500	3.0500	2.7500	3.0000	-14.286%	15	1,579	+10.000%
2026-02-05	3.2400	3.5000	3.2000	3.5000	+21.528%	32	1,575	-5.714%
2026-02-04	2.9900	2.9900	2.8800	2.8800	-9.434%	52	1,543	+14.583%
2026-01-30	3.2700	3.4000	3.1000	3.1800	-9.143%	24	1,574	+3.774%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+9.375%	2	1,562	-5.714%
2026-01-28	3.2800	3.2800	3.2000	3.2000	0.000%	5	1,561	+3.125%
2026-01-27	2.9000	3.2000	2.9000	3.2000	+27.490%	2	1,557	+3.125%
2026-01-26	2.7000	2.7000	2.5100	2.5100	-21.563%	10	1,558	+31.474%
2026-01-23	3.2000	3.2000	3.2000	3.2000	+3.226%	2	1,551	+3.125%
2026-01-22	3.1000	3.1000	3.1000	3.1000	-2.516%	2	1,549	+6.452%
2026-01-21	3.4000	3.4000	3.1800	3.1800	-20.500%	5	1,547	+3.774%
2026-01-20	3.5900	4.0000	3.5900	4.0000	+9.589%	35	1,544	-17.500%
2026-01-16	3.5000	3.6500	3.4000	3.6500	+1.389%	8	1,535	-9.589%
2026-01-15	3.3300	3.6200	3.3300	3.6000	+12.500%	11	1,535	-8.333%
2026-01-14	3.2000	3.4200	3.1000	3.2000	+8.475%	22	1,528	+3.125%
2026-01-13	2.6000	3.0000	2.6000	2.9500	+63.889%	24	1,533	+11.864%
2026-01-09	1.8000	1.8000	1.8000	1.8000	+21.622%	1	1,509	+83.333%
2026-01-08	1.4800	1.4800	1.4800	1.4800	-23.316%	1	1,509	+122.973%
2026-01-07	1.8500	1.9300	1.7600	1.9300	+0.521%	3	1,509	+70.984%
2026-01-06	1.9200	1.9200	1.9200	1.9200	-23.200%	1	1,508	+71.875%
2025-12-30	2.4000	2.5000	2.4000	2.5000	-3.101%	2	1,508	+32.000%
2025-12-26	2.5800	2.5800	2.5800	2.5800	-12.542%	2	1,509	+27.907%
2025-12-24	2.7300	2.9500	2.7300	2.9500	+15.234%	17	1,528	+11.864%
2025-12-23	2.8000	2.8000	2.5600	2.5600	+0.392%	4	1,528	+28.906%
2025-12-22	2.4600	2.5500	2.4600	2.5500	-1.923%	3	1,526	+29.412%
2025-12-19	2.5500	2.6500	2.5100	2.6000	+6.122%	46	1,527	+26.923%
2025-12-18	3.1000	3.1000	2.4500	2.4500	-24.383%	30	1,537	+34.694%
2025-12-17	3.2400	3.2400	3.2400	3.2400	+11.724%	1	1,541	+1.852%
2025-12-16	3.1600	3.1600	2.9000	2.9000	-8.517%	31	1,542	+13.793%
2025-12-15	3.0000	3.1700	3.0000	3.1700	-8.382%	3	1,545	+4.101%
2025-12-10	3.6300	3.6300	3.4600	3.4600	-3.081%	4	1,548	-4.624%
2025-12-09	3.8700	3.8700	3.5700	3.5700	-5.556%	276	1,552	-7.563%
2025-12-08	3.7500	3.8500	3.7500	3.7800	+0.800%	14	1,537	-12.698%
2025-12-05	4.0000	4.0000	3.7000	3.7500	+1.078%	97	1,541	-12.000%
2025-12-04	3.5600	3.7100	3.5600	3.7100	+16.667%	67	1,618	-11.051%
2025-12-03	3.0000	3.1800	3.0000	3.1800	+2.581%	30	1,635	+3.774%
2025-12-02	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,610	+6.452%
2025-11-28	3.2000	3.2000	3.2000	3.2000	-8.571%	1	1,610	+3.125%
2025-11-25	3.5000	3.5000	3.5000	3.5000	-5.149%	1	1,610	-5.714%
2025-11-24	3.6900	3.6900	3.6900	3.6900	+27.241%	10	1,610	-10.569%
2025-11-21	3.1400	3.1400	2.9000	2.9000	-3.333%	6	1,610	+13.793%
2025-11-20	3.0000	3.1000	3.0000	3.0000	+5.263%	8	1,604	+10.000%
2025-11-17	2.8500	2.8500	2.8500	2.8500	-10.938%	11	1,600	+15.789%
2025-11-14	3.2000	3.2000	3.2000	3.2000	+28.000%	1	1,600	+3.125%
2025-11-12	2.5000	2.5000	2.5000	2.5000	-3.846%	2	1,601	+32.000%
2025-11-11	2.5000	2.6000	2.3000	2.6000	+10.169%	20	1,599	+26.923%
2025-11-10	2.3000	2.3600	2.3000	2.3600	+7.273%	8	1,594	+39.831%
2025-11-07	2.0000	2.2000	2.0000	2.2000	+15.789%	4	1,589	+50.000%
2025-11-06	1.9000	1.9000	1.9000	1.9000	+3.261%	16	1,587	+73.684%
2025-11-05	1.8100	1.8400	1.8100	1.8400	-1.604%	6	1,587	+79.348%
2025-11-04	1.9000	2.0200	1.8000	1.8700	+1.081%	73	1,581	+76.471%
2025-11-03	1.7000	1.8500	1.7000	1.8500	+6.936%	18	1,581	+78.378%
2025-10-29	1.7300	1.7300	1.7300	1.7300	+1.765%	9	1,581	+90.751%
2025-10-28	1.8500	1.8500	1.7000	1.7000	+3.030%	8	1,590	+94.118%
2025-10-27	1.6500	1.6500	1.6500	1.6500	+3.125%	7	1,586	+100.000%
2025-10-24	1.6000	1.6000	1.6000	1.6000	-3.030%	4	1,586	+106.250%
2025-10-23	1.6500	1.6500	1.6500	1.6500	-5.714%	2	1,590	+100.000%
2025-10-22	1.2000	1.7500	1.2000	1.7500	+45.833%	3	1,590	+88.571%
2025-10-21	1.2000	1.2000	1.2000	1.2000	-9.774%	1	1,590	+175.000%
2025-10-17	1.2500	1.3300	1.2500	1.3300	+9.016%	13	1,590	+148.120%
2025-10-16	1.2200	1.2200	1.2200	1.2200	+1.667%	1	1,579	+170.492%
2025-10-09	1.2000	1.2000	1.2000	1.2000	+2.564%	5	1,579	+175.000%
2025-10-08	1.1700	1.1700	1.1700	1.1700	-29.518%	5	1,579	+182.051%
2025-10-03	1.4000	1.6600	1.4000	1.6600	+18.571%	10	1,584	+98.795%
2025-10-02	1.4000	1.4000	1.4000	1.4000	-0.709%	5	1,593	+135.714%
2025-10-01	1.4100	1.4100	1.4100	1.4100	+0.714%	42	1,593	+134.043%
2025-09-30	1.4000	1.4000	1.4000	1.4000	-5.405%	9	1,551	+135.714%
2025-09-29	1.9000	1.9000	1.4500	1.4800	-29.524%	36	1,542	+122.973%
2025-09-26	2.1000	2.1000	2.1000	2.1000	+16.022%	10	1,534	+57.143%
2025-09-24	1.8000	1.8100	1.7000	1.8100	+15.287%	581	1,524	+82.320%
2025-09-22	1.5700	1.5700	1.5700	1.5700	-12.778%	1	956	+110.191%
2025-09-18	1.9000	1.9000	1.8000	1.8000	-6.736%	6	956	+83.333%
2025-09-16	1.9300	1.9300	1.9300	1.9300	+1.579%	2	956	+70.984%
2025-09-12	1.8300	1.9000	1.8300	1.9000	+11.765%	31	954	+73.684%
2025-09-10	1.7000	1.7000	1.7000	1.7000	0.000%	5	923	+94.118%
2025-09-09	1.7000	1.7000	1.7000	1.7000	+17.241%	2	918	+94.118%
2025-09-08	1.4500	1.4500	1.4500	1.4500	-11.043%	5	918	+127.586%
2025-09-05	1.7800	1.7800	1.6300	1.6300	-6.857%	22	913	+102.454%
2025-09-04	1.8300	1.8300	1.7500	1.7500	-5.405%	6	924	+88.571%
2025-09-03	2.0000	2.0000	1.8500	1.8500	+1.648%	4	929	+78.378%
2025-09-02	1.9000	2.0300	1.8200	1.8200	-9.453%	11	925	+81.319%
2025-08-29	1.9000	2.0400	1.9000	2.0100	+11.667%	15	915	+64.179%
2025-08-28	1.6500	1.8000	1.6500	1.8000	+4.046%	2	915	+83.333%
2025-08-27	2.0000	2.0000	1.7300	1.7300	0.000%	6	913	+90.751%
2025-08-25	1.7300	1.7300	1.7300	1.7300	-5.464%	5	915	+90.751%
2025-08-21	1.9500	1.9500	1.7500	1.8300	-1.081%	6	910	+80.328%
2025-08-20	1.8500	1.8500	1.8500	1.8500	+27.586%	10	906	+78.378%
2025-08-19	1.5000	1.5000	1.4500	1.4500	0.000%	7	896	+127.586%
2025-08-18	1.6500	1.6500	1.4500	1.4500	-21.622%	2	889	+127.586%
2025-08-15	1.9000	1.9000	1.8500	1.8500	+5.714%	10	887	+78.378%
2025-08-14	1.8600	1.8600	1.7500	1.7500	+12.903%	2	882	+88.571%
2025-08-13	1.5900	1.7000	1.5500	1.5500	-11.429%	25	882	+112.903%
2025-08-12	1.8000	1.8000	1.7400	1.7500	-5.405%	5	882	+88.571%
2025-08-11	1.8500	1.8500	1.8500	1.8500	-9.756%	5	885	+78.378%
2025-08-08	2.0000	2.0600	2.0000	2.0500	-2.381%	25	885	+60.976%
2025-08-06	2.1000	2.1000	2.1000	2.1000	+14.754%	2	870	+57.143%
2025-08-05	1.8300	1.8300	1.8300	1.8300	-30.943%	2	870	+80.328%
2025-08-04	2.5800	2.7200	2.4500	2.6500	+13.248%	78	870	+24.528%
2025-08-01	2.3600	2.4100	2.3400	2.3400	-2.500%	3	801	+41.026%
2025-07-31	2.7300	2.7300	2.4000	2.4000	+11.628%	51	798	+37.500%
2025-07-30	2.1500	2.1500	2.1500	2.1500	-6.926%	1	749	+53.488%
2025-07-29	2.2300	2.3100	2.2300	2.3100	+21.579%	3	750	+42.857%
2025-07-28	1.9000	1.9000	1.9000	1.9000	-12.037%	1	747	+73.684%
2025-07-25	2.1600	2.1600	2.1600	2.1600	+2.370%	1	747	+52.778%
2025-07-23	2.0900	2.1200	2.0900	2.1100	+12.234%	5	747	+56.398%
2025-07-22	1.8800	1.8800	1.8800	1.8800	0.000%	1	742	+75.532%
2025-07-21	1.9000	2.0500	1.8800	1.8800	-9.179%	15	741	+75.532%
2025-07-18	1.9500	2.0800	1.9500	2.0700	+6.154%	26	729	+59.420%
2025-07-17	1.8500	1.9500	1.8500	1.9500	-20.732%	17	718	+69.231%
2025-07-16	2.4600	2.4600	2.4600	2.4600	+17.143%	1	703	+34.146%
2025-07-15	2.1000	2.1000	2.1000	2.1000	+2.941%	1	703	+57.143%
2025-07-10	2.0400	2.0400	2.0400	2.0400	-7.273%	8	704	+61.765%
2025-07-09	2.2000	2.2000	2.2000	2.2000	-7.173%	2	696	+50.000%
2025-07-02	2.3700	2.3700	2.3700	2.3700	-1.660%	1	696	+39.241%
2025-07-01	2.5500	2.5500	2.4100	2.4100	+0.417%	3	696	+36.929%
2025-06-30	2.4000	2.4000	2.4000	2.4000	-9.434%	2	695	+37.500%
2025-06-26	2.6500	2.6500	2.6500	2.6500	-5.018%	4	695	+24.528%
2025-06-25	2.7500	2.7900	2.7500	2.7900	-12.813%	85	695	+18.280%
2025-06-24	3.2000	3.2000	3.2000	3.2000	+6.667%	50	730	+3.125%
2025-06-23	3.0000	3.0000	3.0000	3.0000	+5.634%	30	727	+10.000%
2025-06-20	2.8500	2.8500	2.8400	2.8400	+6.767%	6	697	+16.197%
2025-06-18	3.1000	3.1000	2.6600	2.6600	-7.639%	4	696	+24.060%
2025-06-17	2.9000	2.9000	2.8800	2.8800	+7.063%	6	696	+14.583%
2025-06-16	3.2300	3.2300	2.6900	2.6900	-2.182%	4	690	+22.677%
2025-06-12	2.7500	2.7500	2.7500	2.7500	-8.333%	2	691	+20.000%
2025-06-11	3.0000	3.0000	3.0000	3.0000	+17.647%	3	689	+10.000%
2025-06-10	2.5500	2.5500	2.5500	2.5500	-16.393%	3	689	+29.412%
2025-06-06	3.0500	3.0500	3.0500	3.0500	+5.172%	88	686	+8.197%
2025-06-05	2.9000	2.9000	2.9000	2.9000	-12.121%	2	701	+13.793%
2025-06-02	3.2000	3.3000	3.2000	3.3000	+5.769%	11	701	0.000%
2025-05-30	3.3000	3.4500	3.0900	3.1200	+2.295%	24	701	+5.769%
2025-05-29	3.2300	3.2400	3.0500	3.0500	+3.041%	6	695	+8.197%
2025-05-28	3.0500	3.1500	2.9600	2.9600	-12.426%	20	689	+11.486%
2025-05-27	3.2000	3.3800	3.2000	3.3800	+9.032%	13	692	-2.367%
2025-05-23	2.9000	3.1000	2.9000	3.1000	-0.322%	28	675	+6.452%
2025-05-21	3.4700	3.5100	3.0000	3.1100	-10.888%	33	675	+6.109%
2025-05-20	3.3300	3.5400	3.2800	3.4900	+7.055%	52	696	-5.444%
2025-05-19	3.3000	3.4000	3.1100	3.2600	-9.945%	23	720	+1.227%
2025-05-16	3.4000	3.6700	3.4000	3.6200	+11.043%	60	728	-8.840%
2025-05-15	3.3400	3.4000	3.2000	3.2600	+1.875%	13	700	+1.227%
2025-05-14	3.2000	3.2000	3.2000	3.2000	+16.788%	1	695	+3.125%
2025-05-12	2.8000	2.8000	2.6000	2.7400	+1.481%	65	696	+20.438%
2025-05-09	2.7000	2.7000	2.7000	2.7000	+9.312%	110	704	+22.222%
2025-05-08	2.6800	2.6800	2.4700	2.4700	-8.178%	4	704	+33.603%
2025-05-06	3.0000	3.0000	2.5300	2.6900	-13.226%	222	704	+22.677%
2025-05-05	3.1600	3.2000	3.1000	3.1000	-9.884%	20	799	+6.452%
2025-05-02	3.4000	3.6000	3.4000	3.4400	+14.667%	28	816	-4.070%
2025-04-30	3.0000	3.0400	2.9500	3.0000	-14.286%	22	814	+10.000%
2025-04-28	3.5000	3.5000	3.5000	3.5000	-1.408%	2	817	-5.714%
2025-04-25	3.7000	3.7000	3.5500	3.5500	-6.579%	4	817	-7.042%
2025-04-24	3.5100	3.8000	3.5100	3.8000	+9.510%	6	817	-13.158%
2025-04-23	3.5000	3.5000	3.4700	3.4700	+5.152%	8	816	-4.899%
2025-04-22	3.3000	3.3000	3.3000	3.3000	+20.000%	6	813	0.000%
2025-04-21	2.9000	2.9000	2.7500	2.7500	-21.429%	18	812	+20.000%
2025-04-17	3.4000	3.5000	3.4000	3.5000	+6.061%	7	812	-5.714%
2025-04-15	3.3000	3.3000	3.3000	3.3000	+6.452%	2	812	0.000%
2025-04-14	2.9000	3.1000	2.9000	3.1000	+12.727%	3	812	+6.452%
2025-04-11	2.7500	2.7500	2.7500	2.7500	-0.722%	30	811	+20.000%
2025-04-09	2.6400	3.1000	2.1500	2.7700	+15.417%	57	796	+19.134%
2025-04-08	2.4000	2.4000	2.2000	2.4000	-12.727%	8	778	+37.500%
2025-04-07	2.5500	2.9500	2.2800	2.7500	-1.786%	41	779	+20.000%
2025-04-04	3.0000	3.0000	2.7500	2.8000	-22.652%	104	789	+17.857%
2025-04-03	3.6200	3.6200	3.6200	3.6200	-11.707%	7	787	-8.840%
2025-04-02	4.0000	4.1000	4.0000	4.1000	+6.771%	3	794	-19.512%
2025-03-31	4.0000	4.1200	3.8100	3.8400	-5.651%	33	795	-14.063%
2025-03-28	3.9900	4.0700	3.9900	4.0700	+10.598%	12	807	-18.919%
2025-03-27	3.6800	3.6800	3.6800	3.6800	-12.172%	5	813	-10.326%
2025-03-26	4.3000	4.3000	3.9900	4.1900	+4.750%	17	818	-21.241%
2025-03-25	4.0000	4.0000	4.0000	4.0000	-0.249%	5	830	-17.500%
2025-03-24	4.0100	4.1500	4.0000	4.0100	-2.433%	25	830	-17.706%
2025-03-21	4.0100	4.1400	4.0000	4.1100	-1.439%	40	825	-19.708%
2025-03-20	4.1300	4.2000	4.1100	4.1700	-5.442%	15	845	-20.863%
2025-03-19	4.3900	4.4100	4.3900	4.4100	+2.558%	2	860	-25.170%
2025-03-18	4.5000	4.5000	4.3000	4.3000	-1.149%	8	862	-23.256%
2025-03-17	4.2000	5.5000	4.2000	4.3500	+21.849%	37	860	-24.138%
2025-03-13	3.5700	3.5700	3.5700	3.5700	-8.462%	1	865	-7.563%
2025-03-12	3.8000	3.9000	3.8000	3.9000	+2.632%	153	865	-15.385%
2025-03-11	3.8000	3.8000	3.4300	3.8000	+5.556%	6	884	-13.158%
2025-03-10	3.5000	3.7000	2.3000	3.6000	0.000%	41	889	-8.333%
2025-03-07	4.0000	4.0000	3.6000	3.6000	-5.759%	44	870	-8.333%
2025-03-06	3.7000	3.8200	3.6000	3.8200	-2.051%	16	883	-13.613%
2025-03-05	3.9000	3.9000	3.4000	3.9000	+1.563%	9	883	-15.385%
2025-03-04	3.9000	3.9000	3.7800	3.8400	-14.094%	26	880	-14.063%
2025-03-03	4.2000	4.4800	4.2000	4.4700	+11.750%	22	888	-26.174%
2025-02-28	3.7000	4.0500	3.7000	4.0000	+11.111%	102	889	-17.500%
2025-02-27	3.6000	3.6000	3.6000	3.6000	-2.703%	1	887	-8.333%
2025-02-26	3.7100	3.8000	3.6600	3.7000	+2.778%	42	886	-10.811%
2025-02-25	3.4900	3.6000	3.4300	3.6000	-5.263%	31	838	-8.333%
2025-02-24	3.9000	3.9600	3.4200	3.8000	-5.000%	50	838	-13.158%
2025-02-21	4.0400	4.0400	4.0000	4.0000	-1.478%	30	828	-17.500%
2025-02-20	3.7000	4.2400	3.7000	4.0600	-0.976%	23	813	-18.719%
2025-02-19	4.3000	4.5000	4.0000	4.1000	-2.381%	19	817	-19.512%
2025-02-18	4.3000	4.3000	4.0000	4.2000	+7.692%	40	820	-21.429%
2025-02-14	4.0000	4.2400	3.8600	3.9000	0.000%	88	797	-15.385%
2025-02-13	3.5000	3.9000	3.5000	3.9000	+15.385%	110	731	-15.385%
2025-02-12	3.4000	3.4000	3.3000	3.3800	-8.649%	11	731	-2.367%
2025-02-11	4.0000	4.0000	3.6000	3.7000	-2.632%	20	732	-10.811%
2025-02-10	3.9000	3.9000	3.5000	3.8000	+2.703%	18	729	-13.158%
2025-02-07	3.8200	3.8200	3.5600	3.7000	-1.070%	26	730	-10.811%
2025-02-06	3.7000	3.8000	3.0000	3.7400	-6.500%	214	730	-11.765%
2025-02-05	3.6000	4.0000	3.6000	4.0000	+33.333%	30	737	-17.500%
2025-02-04	3.2000	3.5900	3.0000	3.0000	-3.537%	43	722	+10.000%
2025-02-03	2.7800	3.1400	2.7800	3.1100	+14.338%	18	689	+6.109%
2025-01-31	2.5500	3.1000	2.5500	2.7200	-6.207%	360	671	+21.324%
2025-01-30	2.4000	3.5200	2.4000	2.9000	+20.833%	123	587	+13.793%
2025-01-29	2.5400	2.6800	2.4000	2.4000	+4.348%	14	551	+37.500%
2025-01-28	2.2700	2.3000	2.2100	2.3000	+13.861%	22	537	+43.478%
2025-01-27	2.0700	2.4800	1.8800	2.0200	-20.784%	179	515	+63.366%
2025-01-24	2.6000	2.6100	2.3500	2.5500	-0.391%	72	353	+29.412%
2025-01-23	2.8000	3.1000	2.3500	2.5600	-3.030%	14	321	+28.906%
2025-01-22	2.9000	3.0000	2.6400	2.6400	-8.966%	13	321	+25.000%
2025-01-21	2.4000	2.9000	2.4000	2.9000	+23.932%	266	320	+13.793%
2025-01-17	2.2500	2.3400	2.2500	2.3400	+1.299%	14	89	+41.026%
2025-01-16	2.2000	2.5300	2.2000	2.3100	+2.667%	50	89	+42.857%
2025-01-15	2.2500	2.6000	2.1300	2.2500	+26.404%	42	64	+46.667%
2025-01-06	1.7800	1.7800	1.7800	1.7800	+27.143%	11	45	+85.393%
2025-01-03	1.4000	1.4000	1.4000	1.4000	-5.405%	10	45	+135.714%
2025-01-02	1.4900	1.4900	1.4800	1.4800	-2.632%	11	45	+122.973%
2024-12-23	1.5200	1.5200	1.5200	1.5200	+10.949%	1	45	+117.105%
2024-12-20	1.3500	1.7900	1.3500	1.3700	-24.309%	6	45	+140.876%
2024-12-13	1.8100	1.8100	1.8100	1.8100	+6.471%	20	45	+82.320%
2024-12-11	1.7000	1.7000	1.7000	1.7000	-14.573%	10	55	+94.118%
2024-12-04	2.1000	2.1000	1.9600	1.9900	-25.188%	20	54	+65.829%
2024-11-29	2.6600	2.6600	2.6600	2.6600	+67.296%	24	56	+24.060%
2024-11-27	1.4900	1.5900	1.4900	1.5900	+22.308%	14	38	+107.547%
2024-11-26	1.3000	1.3000	1.3000	1.3000	-7.143%	2	38	+153.846%
2024-11-25	1.4000	1.4000	1.4000	1.4000	+8.527%	10	36	+135.714%
2024-11-22	1.2900	1.2900	1.2900	1.2900	+57.317%	10	29	+155.814%
2024-11-20	0.8200	0.8200	0.8200	0.8200	-13.684%	7	24	+302.439%
2024-11-18	0.9500	0.9500	0.9500	0.9500	-29.104%	2	17	+247.368%
2024-11-14	2.4500	2.4500	1.3400	1.3400	+168.000%	10	15	+146.269%
2024-11-11	0.4600	0.5000	0.4600	0.5000	+66.667%	10	20	+560.000%
2024-10-18	0.3000	0.3000	0.3000	0.3000	0.000%	20	10	+1,000.000%

.dark-mode .xf2yxc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xf2yxc{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20270115C55MPLX Jan 15 2027 55.00 Call (MPLX270115C00055000)option OPRA

MPLX20270115C55
MPLX Jan 15 2027 55.00 Call (MPLX270115C00055000)
option OPRA