Dark

MPLX20270115C60
MPLX Jan 15 2027 60.00 Call (MPLX270115C00060000)
option OPRA

EOD

Sep 29, 2026

0.9000+5.882%(+0.0500)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2000	1.2000	0.9000	0.9000	+5.882%	17	5,424	0.000%
2026-09-28	0.8500	0.8500	0.8500	0.8500	-5.556%	6	5,439	+5.882%
2026-09-25	1.0000	1.1500	0.9000	0.9000	-36.620%	57	5,439	0.000%
2026-09-24	1.4200	1.4200	1.4200	1.4200	-16.471%	15	5,399	-36.620%
2026-09-23	2.0000	2.0800	1.5500	1.7000	-21.659%	9	5,384	-47.059%
2026-09-22	2.1300	2.1700	2.1300	2.1700	+17.297%	5	5,386	-58.525%
2026-09-21	1.7500	1.8500	1.7500	1.8500	-4.145%	20	5,381	-51.351%
2026-09-18	1.8000	1.9800	1.8000	1.9300	+13.529%	28	5,369	-53.368%
2026-09-17	1.7000	1.7000	1.7000	1.7000	+17.241%	10	5,386	-47.059%
2026-09-16	1.6700	1.6700	1.4500	1.4500	-12.121%	118	5,376	-37.931%
2026-09-15	1.6500	1.7700	1.6500	1.6500	-6.780%	21	5,480	-45.455%
2026-09-14	2.1200	2.1200	1.7700	1.7700	-21.333%	2	5,474	-49.153%
2026-09-11	2.4000	2.4000	2.2500	2.2500	+0.446%	11	5,476	-60.000%
2026-09-10	2.4900	2.4900	2.2400	2.2400	-9.312%	13	5,469	-59.821%
2026-09-09	2.7500	2.7500	2.4700	2.4700	+4.219%	37	5,469	-63.563%
2026-09-08	2.5200	2.5200	2.3700	2.3700	+7.727%	4	5,506	-62.025%
2026-09-04	2.2000	2.2000	2.2000	2.2000	-4.348%	4	5,503	-59.091%
2026-09-03	2.1000	2.3000	2.1000	2.3000	+6.977%	5	5,503	-60.870%
2026-09-02	2.1500	2.1500	2.1500	2.1500	-2.273%	5	5,503	-58.140%
2026-08-31	2.2000	2.2000	2.2000	2.2000	-5.983%	13	5,503	-59.091%
2026-08-28	2.3000	2.3400	2.3000	2.3400	+1.739%	8	5,503	-61.538%
2026-08-27	2.1000	2.3000	2.1000	2.3000	+2.222%	33	5,496	-60.870%
2026-08-26	2.2500	2.2500	2.2500	2.2500	+28.571%	2	5,499	-60.000%
2026-08-25	1.8100	1.8100	1.7500	1.7500	-2.778%	13	5,497	-48.571%
2026-08-24	1.8500	1.8500	1.8000	1.8000	+4.046%	302	5,505	-50.000%
2026-08-21	1.5500	1.7300	1.5500	1.7300	-15.610%	24	5,504	-47.977%
2026-08-19	2.2500	2.2500	2.0500	2.0500	-13.866%	110	5,525	-56.098%
2026-08-18	2.4600	2.4600	2.3800	2.3800	+8.182%	331	5,619	-62.185%
2026-08-17	2.3500	2.3500	2.2000	2.2000	-10.204%	11	5,950	-59.091%
2026-08-14	2.5700	2.6000	2.3600	2.4500	-10.909%	131	5,955	-63.265%
2026-08-13	2.7500	2.7500	2.7500	2.7500	-4.181%	2	6,030	-67.273%
2026-08-12	2.8700	2.8700	2.8700	2.8700	+22.128%	2	6,030	-68.641%
2026-08-10	2.1500	2.3500	2.1500	2.3500	-2.083%	247	6,030	-61.702%
2026-08-07	2.6000	2.6000	2.3500	2.4000	-7.692%	37	5,805	-62.500%
2026-08-06	2.4200	2.6500	2.4200	2.6000	+7.884%	28	5,817	-65.385%
2026-08-05	2.3900	2.4100	2.3900	2.4100	-8.365%	12	5,809	-62.656%
2026-08-04	1.7500	2.6300	1.7500	2.6300	+43.716%	242	5,800	-65.779%
2026-08-03	1.9000	1.9000	1.8300	1.8300	+1.667%	34	5,905	-50.820%
2026-07-31	1.8900	1.8900	1.8000	1.8000	0.000%	6	5,928	-50.000%
2026-07-29	2.3500	2.5000	1.8000	1.8000	-25.000%	82	5,928	-50.000%
2026-07-28	2.0500	2.5000	1.9900	2.4000	+26.316%	2,338	5,916	-62.500%
2026-07-24	2.0000	2.0000	1.8000	1.9000	+40.741%	21	7,383	-52.632%
2026-07-23	1.3500	1.3500	1.3500	1.3500	-10.596%	2	7,383	-33.333%
2026-07-21	1.5100	1.5100	1.5100	1.5100	+7.857%	2	7,383	-40.397%
2026-07-20	1.5000	1.6000	1.4000	1.4000	-3.448%	14	7,381	-35.714%
2026-07-16	1.4000	1.4500	1.4000	1.4500	+3.571%	8	7,370	-37.931%
2026-07-15	1.3400	1.4000	1.3400	1.4000	-13.580%	5	7,370	-35.714%
2026-07-13	1.6700	1.9500	1.5000	1.6200	+10.959%	65	7,365	-44.444%
2026-07-10	1.7500	1.7500	1.4500	1.4600	-15.607%	38	7,350	-38.356%
2026-07-09	1.7000	1.7300	1.6000	1.7300	+1.765%	32	7,312	-47.977%
2026-07-08	1.3500	1.7000	1.3500	1.7000	-19.048%	4	7,280	-47.059%
2026-07-07	1.8000	2.1000	1.8000	2.1000	+27.273%	2	7,276	-57.143%
2026-07-02	1.5000	1.6500	1.5000	1.6500	+22.222%	2	7,275	-45.455%
2026-06-30	1.3500	1.3500	1.3500	1.3500	-3.571%	10	7,275	-33.333%
2026-06-29	1.5000	1.5000	1.4000	1.4000	+7.692%	6	7,275	-35.714%
2026-06-26	1.5000	1.5000	1.3000	1.3000	-15.033%	4	7,279	-30.769%
2026-06-25	1.5300	1.5300	1.5300	1.5300	-18.182%	15	7,275	-41.176%
2026-06-23	1.7000	1.8700	1.7000	1.8700	+8.721%	8	7,275	-51.872%
2026-06-22	1.6800	1.7200	1.6800	1.7200	+6.832%	2	7,267	-47.674%
2026-06-18	1.5300	1.6100	1.5300	1.6100	+19.259%	14	7,190	-44.099%
2026-06-17	1.4000	1.4000	1.3500	1.3500	-42.553%	103	7,190	-33.333%
2026-06-12	2.3500	2.3500	2.3500	2.3500	+30.556%	10	7,190	-61.702%
2026-06-11	1.9000	1.9000	1.8000	1.8000	-7.692%	61	7,190	-50.000%
2026-06-10	1.9500	1.9500	1.9500	1.9500	-5.797%	4	7,201	-53.846%
2026-06-09	2.0700	2.0700	2.0700	2.0700	+38.000%	8	7,201	-56.522%
2026-06-08	1.5000	1.5000	1.5000	1.5000	-20.213%	1	7,193	-40.000%
2026-06-05	1.6400	2.1000	1.6400	1.8800	+6.818%	28	7,193	-52.128%
2026-06-04	1.6500	1.7600	1.6500	1.7600	+25.714%	153	7,182	-48.864%
2026-06-03	1.4500	1.4800	1.4000	1.4000	+3.704%	200	7,127	-35.714%
2026-06-02	1.1500	1.3700	1.1500	1.3500	+15.385%	12	7,127	-33.333%
2026-06-01	1.1700	1.1700	1.1700	1.1700	-2.500%	5	7,136	-23.077%
2026-05-29	1.5500	1.5500	1.0000	1.2000	-14.286%	89	7,136	-25.000%
2026-05-28	1.3500	1.4000	1.3500	1.4000	-22.222%	2	7,190	-35.714%
2026-05-27	1.8000	1.8000	1.8000	1.8000	0.000%	1	7,190	-50.000%
2026-05-26	1.7500	1.9000	1.7500	1.8000	+4.651%	119	7,190	-50.000%
2026-05-22	1.5000	1.7200	1.5000	1.7200	+20.280%	11	7,298	-47.674%
2026-05-20	1.5000	1.5000	1.4300	1.4300	+10.853%	30	7,297	-37.063%
2026-05-18	1.1700	1.3700	1.1700	1.2900	+3.200%	18	7,267	-30.233%
2026-05-15	1.2500	1.2500	1.2500	1.2500	-16.667%	1	7,267	-28.000%
2026-05-14	1.3900	1.5000	1.3100	1.5000	+20.000%	11	7,249	-40.000%
2026-05-13	1.2000	1.2500	1.0900	1.2500	+8.696%	9	7,219	-28.000%
2026-05-12	1.0500	1.1500	1.0500	1.1500	-5.738%	22	7,219	-21.739%
2026-05-08	1.2200	1.2200	1.2200	1.2200	-2.400%	5	7,219	-26.230%
2026-05-07	1.1000	1.2500	1.1000	1.2500	0.000%	15	7,214	-28.000%
2026-05-06	1.1500	1.2500	0.9500	1.2500	+8.696%	41	7,203	-28.000%
2026-05-05	1.5800	1.5800	1.0500	1.1500	-30.303%	62	7,218	-21.739%
2026-05-04	1.5500	1.7500	1.5500	1.6500	+2.484%	20	7,183	-45.455%
2026-05-01	1.6200	1.8500	1.6100	1.6100	+7.333%	61	7,199	-44.099%
2026-04-30	1.6000	1.6000	1.5000	1.5000	+30.435%	28	7,199	-40.000%
2026-04-29	1.2000	1.3500	1.1500	1.1500	0.000%	115	7,171	-21.739%
2026-04-28	1.1500	1.1500	1.0800	1.1500	0.000%	16	7,058	-21.739%
2026-04-27	1.2500	1.2500	1.1500	1.1500	-5.738%	21	7,045	-21.739%
2026-04-24	1.2000	1.2800	1.2000	1.2200	-18.667%	30	7,033	-26.230%
2026-04-22	1.5000	1.5000	1.5000	1.5000	0.000%	10	7,063	-40.000%
2026-04-20	1.5500	1.5500	1.5000	1.5000	+11.111%	3	7,053	-40.000%
2026-04-17	1.2600	1.3500	1.2000	1.3500	+8.000%	15	7,051	-33.333%
2026-04-16	1.4000	1.4000	1.2500	1.2500	-3.846%	28	7,054	-28.000%
2026-04-15	1.4800	1.4800	1.0500	1.3000	+2.362%	17	7,029	-30.769%
2026-04-14	1.6000	1.6000	1.2700	1.2700	-16.447%	10	7,030	-29.134%
2026-04-13	1.8000	1.8000	1.5200	1.5200	-17.838%	13	7,027	-40.789%
2026-04-10	1.7900	1.8500	1.7900	1.8500	+5.714%	2	7,030	-51.351%
2026-04-09	1.7000	2.1500	1.7000	1.7500	+16.667%	68	7,028	-48.571%
2026-04-08	1.3000	1.6000	1.3000	1.5000	-18.919%	24	7,080	-40.000%
2026-04-07	1.8300	1.8500	1.7000	1.8500	-5.128%	95	7,103	-51.351%
2026-04-06	1.9500	1.9500	1.9500	1.9500	+11.429%	1	7,008	-53.846%
2026-04-02	1.5500	1.8200	1.5500	1.7500	-5.405%	24	7,024	-48.571%
2026-04-01	2.0000	2.0000	1.7900	1.8500	-17.411%	129	7,024	-51.351%
2026-03-31	2.3500	2.3500	2.1700	2.2400	-8.943%	348	7,019	-59.821%
2026-03-30	2.4600	2.4600	2.4600	2.4600	-12.143%	10	6,676	-63.415%
2026-03-27	3.1800	3.2800	2.6500	2.8000	-6.040%	28	6,666	-67.857%
2026-03-26	3.1300	3.1300	2.9800	2.9800	+1.706%	7	6,664	-69.799%
2026-03-25	2.8500	2.9900	2.8500	2.9300	-9.846%	7	6,663	-69.283%
2026-03-24	3.2000	3.5000	3.2000	3.2500	+7.261%	31	6,658	-72.308%
2026-03-23	2.6500	3.0300	2.1500	3.0300	+10.182%	27	6,658	-70.297%
2026-03-19	2.4200	2.7500	2.4200	2.7500	+1.852%	141	6,683	-67.273%
2026-03-18	2.7000	2.7000	2.7000	2.7000	-6.897%	1	6,651	-66.667%
2026-03-17	2.9000	2.9000	2.9000	2.9000	0.000%	1	6,651	-68.966%
2026-03-13	2.9000	2.9000	2.9000	2.9000	-11.585%	15	6,650	-68.966%
2026-03-12	3.3100	3.3100	3.2800	3.2800	+10.438%	50	6,665	-72.561%
2026-03-11	2.9400	2.9700	2.9400	2.9700	-1.000%	3	6,625	-69.697%
2026-03-10	3.0000	3.0000	3.0000	3.0000	-3.226%	1	6,628	-70.000%
2026-03-09	3.0000	3.1000	2.8800	3.1000	+9.155%	3	6,628	-70.968%
2026-03-06	2.7400	2.8400	2.7400	2.8400	+5.185%	11	6,627	-68.310%
2026-03-05	2.8000	2.8000	2.7000	2.7000	-8.475%	6	6,636	-66.667%
2026-03-04	3.0000	3.0000	2.8500	2.9500	-7.813%	11	6,642	-69.492%
2026-03-03	3.4000	3.4000	3.1500	3.2000	-5.882%	29	6,642	-71.875%
2026-03-02	3.3000	3.5000	3.0500	3.4000	+6.250%	146	6,671	-73.529%
2026-02-27	3.1800	3.2000	3.1000	3.2000	-8.571%	30	6,651	-71.875%
2026-02-26	3.2000	3.5000	3.2000	3.5000	+14.754%	16	6,650	-74.286%
2026-02-25	2.9500	3.1000	2.9300	3.0500	+3.390%	21	6,644	-70.492%
2026-02-24	3.1500	3.1500	2.8000	2.9500	+1.724%	15	6,644	-69.492%
2026-02-23	3.0000	3.1000	2.9000	2.9000	+2.837%	63	6,656	-68.966%
2026-02-20	2.7300	2.8500	2.7000	2.8200	+17.500%	38	6,667	-68.085%
2026-02-19	2.4000	2.4000	2.3500	2.4000	+5.727%	5	6,688	-62.500%
2026-02-18	2.7000	2.7000	2.2500	2.2700	-1.304%	187	6,686	-60.352%
2026-02-17	2.3000	2.7000	2.0700	2.3000	+9.524%	47	6,808	-60.870%
2026-02-13	1.8000	2.2500	1.8000	2.1000	+31.250%	192	6,908	-57.143%
2026-02-12	1.7000	1.7500	1.6000	1.6000	-4.192%	4	6,908	-43.750%
2026-02-11	1.7000	1.7500	1.5000	1.6700	+11.333%	46	6,906	-46.108%
2026-02-10	1.4000	1.6000	1.4000	1.5000	+7.143%	320	6,862	-40.000%
2026-02-09	1.3000	1.4000	1.2000	1.4000	-3.448%	12	6,547	-35.714%
2026-02-06	1.4500	1.5200	1.3500	1.4500	-6.452%	26	6,539	-37.931%
2026-02-05	1.5000	1.5500	1.4000	1.5500	+24.000%	7	6,526	-41.935%
2026-02-04	1.3500	1.3500	1.2500	1.2500	0.000%	8	6,523	-28.000%
2026-02-03	1.7500	1.7500	1.2500	1.2500	-11.972%	4	6,515	-28.000%
2026-02-02	1.4500	1.4500	1.2900	1.4200	+2.899%	17	6,511	-36.620%
2026-01-30	1.4900	1.4900	1.3800	1.3800	-4.828%	5	6,494	-34.783%
2026-01-29	1.3500	1.6500	1.3500	1.4500	+15.079%	27	6,489	-37.931%
2026-01-28	1.2500	1.4000	1.2500	1.2600	-3.077%	72	6,495	-28.571%
2026-01-27	1.2500	1.3000	1.2500	1.3000	+19.266%	7	6,426	-30.769%
2026-01-26	1.0800	1.1000	1.0000	1.0900	-15.504%	94	6,419	-17.431%
2026-01-23	1.3500	1.3500	1.2900	1.2900	+3.200%	7	6,325	-30.233%
2026-01-22	1.2500	1.2500	1.2500	1.2500	-8.088%	14	6,320	-28.000%
2026-01-21	1.4000	1.4500	1.3600	1.3600	-2.857%	107	6,306	-33.824%
2026-01-20	1.7000	1.7700	1.4000	1.4000	-7.285%	1,332	6,199	-35.714%
2026-01-16	1.5000	1.5500	1.4000	1.5100	-0.658%	61	4,894	-40.397%
2026-01-15	1.4500	1.5500	1.4500	1.5200	+16.923%	19	4,894	-40.789%
2026-01-14	1.3500	1.4000	1.3000	1.3000	+8.333%	198	4,875	-30.769%
2026-01-13	0.9000	1.3300	0.9000	1.2000	+46.341%	545	4,679	-25.000%
2026-01-12	0.8000	0.9400	0.8000	0.8200	+2.500%	8	4,230	+9.756%
2026-01-09	0.9000	0.9000	0.8000	0.8000	+8.108%	7	4,226	+12.500%
2026-01-08	0.8000	0.8000	0.7000	0.7400	-1.333%	14	4,224	+21.622%
2026-01-07	0.6500	0.7500	0.6500	0.7500	+7.143%	17	4,222	+20.000%
2026-01-06	0.7500	0.7500	0.7000	0.7000	0.000%	24	4,231	+28.571%
2026-01-05	1.0100	1.0100	0.7000	0.7000	-30.000%	3,002	1,506	+28.571%
2026-01-02	1.0000	1.0000	1.0000	1.0000	+9.890%	12	1,506	-10.000%
2025-12-31	0.7500	0.9100	0.7500	0.9100	-14.953%	12	1,494	-1.099%
2025-12-30	1.1800	1.2000	1.0000	1.0700	-2.727%	145	1,494	-15.888%
2025-12-29	1.1000	1.1000	1.1000	1.1000	-0.901%	10	1,379	-18.182%
2025-12-26	1.2000	1.2000	1.1100	1.1100	-0.893%	6	1,369	-18.919%
2025-12-24	1.0000	1.1900	1.0000	1.1200	-2.609%	10	1,365	-19.643%
2025-12-23	1.1000	1.1500	1.0000	1.1500	+10.577%	11	1,365	-21.739%
2025-12-22	1.0200	1.0500	1.0200	1.0400	-5.455%	35	1,365	-13.462%
2025-12-19	1.2000	1.2000	1.1000	1.1000	+1.852%	21	1,345	-18.182%
2025-12-18	1.0800	1.0800	1.0800	1.0800	-16.279%	2	1,326	-16.667%
2025-12-17	1.2900	1.2900	1.2900	1.2900	-7.857%	9	1,328	-30.233%
2025-12-16	1.5000	1.5400	1.4000	1.4000	0.000%	36	1,319	-35.714%
2025-12-15	1.4000	1.4000	1.4000	1.4000	-9.677%	50	1,284	-35.714%
2025-12-11	1.5500	1.5500	1.5500	1.5500	-12.429%	10	1,234	-41.935%
2025-12-10	1.7700	1.7700	1.7700	1.7700	+14.194%	1	1,224	-49.153%
2025-12-09	1.6800	1.9000	1.5500	1.5500	-11.429%	13	1,225	-41.935%
2025-12-08	2.0000	2.0000	1.7300	1.7500	+1.744%	29	1,212	-48.571%
2025-12-05	2.0000	2.0000	1.7200	1.7200	-4.444%	46	1,187	-47.674%
2025-12-04	1.6700	1.8000	1.5900	1.8000	+28.571%	61	1,158	-50.000%
2025-12-03	1.4100	1.4700	1.4000	1.4000	-17.160%	95	1,112	-35.714%
2025-12-01	1.7000	1.7000	1.6500	1.6900	+1.807%	121	1,047	-46.746%
2025-11-28	1.6600	1.6600	1.6600	1.6600	+12.925%	11	976	-45.783%
2025-11-26	1.4700	1.4700	1.4700	1.4700	-8.125%	10	955	-38.776%
2025-11-25	1.5000	1.6000	1.5000	1.6000	+3.226%	2	955	-43.750%
2025-11-24	1.5500	1.5500	1.5500	1.5500	-6.061%	3	953	-41.935%
2025-11-21	1.6500	1.6500	1.6500	1.6500	+6.452%	147	950	-45.455%
2025-11-20	1.6000	1.6400	1.5200	1.5500	-13.889%	78	827	-41.935%
2025-11-18	1.8000	1.8000	1.8000	1.8000	+28.571%	14	787	-50.000%
2025-11-17	1.4500	1.5400	1.4000	1.4000	-6.667%	31	787	-35.714%
2025-11-14	1.5000	1.5100	1.5000	1.5000	0.000%	23	797	-40.000%
2025-11-13	1.5000	1.5000	1.5000	1.5000	+11.111%	3	794	-40.000%
2025-11-12	1.1400	1.3500	1.1400	1.3500	+3.846%	21	793	-33.333%
2025-11-11	0.8500	1.3000	0.8500	1.3000	+8.333%	15	788	-30.769%
2025-11-07	1.2500	1.2500	0.7500	1.2000	+36.364%	55	778	-25.000%
2025-11-05	0.8800	0.8800	0.8800	0.8800	+35.385%	1	738	+2.273%
2025-11-04	0.6000	0.6500	0.6000	0.6500	-13.333%	131	737	+38.462%
2025-10-30	0.7500	0.7500	0.7500	0.7500	-2.597%	20	606	+20.000%
2025-10-23	1.0000	1.0000	0.7700	0.7700	+18.462%	5	606	+16.883%
2025-10-17	0.6500	0.6500	0.6500	0.6500	-4.412%	25	603	+38.462%
2025-10-16	0.5400	0.7500	0.5400	0.6800	-11.688%	52	603	+32.353%
2025-10-15	0.7700	0.7700	0.7700	0.7700	+2.667%	3	603	+16.883%
2025-10-14	0.7500	0.7500	0.7500	0.7500	+7.143%	7	600	+20.000%
2025-10-10	0.7000	0.7000	0.7000	0.7000	+16.667%	3	600	+28.571%
2025-10-09	0.5500	0.6000	0.5500	0.6000	+5.263%	9	603	+50.000%
2025-10-08	0.6000	0.6000	0.5700	0.5700	+14.000%	3	594	+57.895%
2025-10-07	0.6300	0.6300	0.5000	0.5000	-9.091%	16	590	+80.000%
2025-10-06	0.6200	0.6200	0.5500	0.5500	-38.889%	48	590	+63.636%
2025-10-02	0.9000	0.9000	0.9000	0.9000	+50.000%	3	546	0.000%
2025-09-30	0.6000	0.6000	0.6000	0.6000	-20.000%	3	543	+50.000%
2025-09-29	0.7500	0.7500	0.7500	0.7500	-11.765%	12	540	+20.000%
2025-09-24	0.9100	0.9100	0.8500	0.8500	+13.333%	15	530	+5.882%
2025-09-23	0.7500	0.7500	0.7500	0.7500	0.000%	1	525	+20.000%
2025-09-18	0.8000	0.8000	0.7500	0.7500	-15.730%	14	526	+20.000%
2025-09-16	0.8900	0.8900	0.8900	0.8900	0.000%	15	531	+1.124%
2025-09-15	0.9500	0.9500	0.8800	0.8900	-1.111%	145	531	+1.124%
2025-09-12	0.9000	0.9000	0.9000	0.9000	+5.882%	5	530	0.000%
2025-09-11	0.8500	0.8500	0.8500	0.8500	+3.659%	1	530	+5.882%
2025-09-10	0.8200	0.8200	0.8200	0.8200	+12.329%	1	530	+9.756%
2025-09-05	0.7800	0.7800	0.7300	0.7300	-10.976%	15	530	+23.288%
2025-09-03	0.8200	0.8200	0.8200	0.8200	+2.500%	1	529	+9.756%
2025-09-02	0.8000	0.8000	0.8000	0.8000	-15.789%	1	528	+12.500%
2025-08-29	0.9500	0.9500	0.9500	0.9500	+20.253%	2	527	-5.263%
2025-08-27	0.7900	0.7900	0.7900	0.7900	-1.250%	1	527	+13.924%
2025-08-26	1.0000	1.0000	0.7500	0.8000	0.000%	6	527	+12.500%
2025-08-22	0.8000	0.8000	0.8000	0.8000	+14.286%	1	527	+12.500%
2025-08-20	0.7000	0.7000	0.7000	0.7000	0.000%	2	526	+28.571%
2025-08-19	0.8000	0.8000	0.7000	0.7000	0.000%	24	526	+28.571%
2025-08-18	0.7000	0.7000	0.7000	0.7000	-23.077%	1	528	+28.571%
2025-08-14	0.9000	0.9100	0.9000	0.9100	+21.333%	29	528	-1.099%
2025-08-13	0.7500	0.7500	0.7500	0.7500	-6.250%	1	544	+20.000%
2025-08-12	0.8000	0.8000	0.8000	0.8000	-5.882%	2	544	+12.500%
2025-08-11	0.9100	0.9100	0.8500	0.8500	-56.410%	3	544	+5.882%
2025-08-05	1.9500	1.9500	1.9500	1.9500	+48.855%	5	545	-53.846%
2025-08-04	1.3100	1.3100	1.3100	1.3100	+3.150%	2	545	-31.298%
2025-07-31	1.2000	1.3500	1.2000	1.2700	+12.389%	12	545	-29.134%
2025-07-30	1.2500	1.2500	1.1000	1.1300	-1.739%	4	554	-20.354%
2025-07-29	1.1000	1.1500	1.1000	1.1500	+6.481%	5	556	-21.739%
2025-07-25	1.0600	1.0800	1.0600	1.0800	+2.857%	5	560	-16.667%
2025-07-23	1.0500	1.0500	1.0500	1.0500	+16.667%	10	560	-14.286%
2025-07-21	0.9000	0.9000	0.9000	0.9000	-21.739%	1	570	0.000%
2025-07-18	0.9500	1.1500	0.9500	1.1500	+19.792%	2	571	-21.739%
2025-07-17	1.0000	1.0000	0.9600	0.9600	-4.950%	13	573	-6.250%
2025-07-16	1.0100	1.0100	1.0100	1.0100	+1.000%	1	574	-10.891%
2025-07-10	1.0500	1.0500	1.0000	1.0000	-20.000%	5	573	-10.000%
2025-07-09	1.2500	1.2500	1.2500	1.2500	+4.167%	1	570	-28.000%
2025-07-07	1.2000	1.2000	1.2000	1.2000	0.000%	11	569	-25.000%
2025-07-02	1.2000	1.2000	1.2000	1.2000	-17.241%	2	558	-25.000%
2025-06-26	1.4500	1.4500	1.4500	1.4500	-6.452%	1	558	-37.931%
2025-06-25	1.5500	1.5500	1.5500	1.5500	+3.333%	1	558	-41.935%
2025-06-24	1.5000	1.5000	1.5000	1.5000	0.000%	2	558	-40.000%
2025-06-23	1.4700	1.5500	1.4700	1.5000	+4.895%	8	558	-40.000%
2025-06-20	1.5000	1.5000	1.4300	1.4300	-18.286%	8	557	-37.063%
2025-06-11	1.7500	1.7500	1.7500	1.7500	+9.375%	10	558	-48.571%
2025-06-09	1.6000	1.6000	1.6000	1.6000	0.000%	5	568	-43.750%
2025-06-06	1.6000	1.6000	1.6000	1.6000	-10.112%	2	568	-43.750%
2025-06-04	1.7800	1.7800	1.7800	1.7800	+3.488%	1	568	-49.438%
2025-05-27	1.8500	1.8500	1.7200	1.7200	-7.527%	2	568	-47.674%
2025-05-23	1.8600	1.8600	1.8600	1.8600	-9.709%	16	567	-51.613%
2025-05-19	2.0600	2.0600	2.0600	2.0600	+4.040%	1	567	-56.311%
2025-05-15	1.8500	1.9900	1.8500	1.9800	+7.027%	6	568	-54.545%
2025-05-13	1.6000	1.8500	1.6000	1.8500	-4.145%	3	568	-51.351%
2025-05-02	1.9300	1.9300	1.9300	1.9300	+10.286%	20	568	-53.368%
2025-05-01	1.7500	1.7500	1.7500	1.7500	-16.667%	2	578	-48.571%
2025-04-28	2.2500	2.2500	2.1000	2.1000	-11.765%	3	578	-57.143%
2025-04-24	2.3800	2.3800	2.3800	2.3800	+9.677%	6	577	-62.185%
2025-04-23	2.1700	2.1700	2.1700	2.1700	-11.429%	1	574	-58.525%
2025-04-21	2.4500	2.4500	2.4500	2.4500	+25.641%	1	575	-63.265%
2025-04-15	1.9300	1.9500	1.9300	1.9500	+6.557%	76	574	-53.846%
2025-04-14	1.9000	1.9000	1.7000	1.8300	+18.065%	13	583	-50.820%
2025-04-11	1.5500	1.5500	1.5500	1.5500	+3.333%	2	572	-41.935%
2025-04-10	1.7000	1.7000	1.5000	1.5000	0.000%	51	572	-40.000%
2025-04-09	1.4000	2.0300	1.4000	1.5000	0.000%	9	622	-40.000%
2025-04-08	1.5000	1.5000	1.5000	1.5000	-18.919%	5	618	-40.000%
2025-04-07	1.5000	2.0000	1.3700	1.8500	+11.446%	81	622	-51.351%
2025-04-04	1.6600	1.6600	1.6600	1.6600	-27.826%	4	689	-45.783%
2025-04-03	2.2500	2.3000	2.2200	2.3000	-4.167%	58	689	-60.870%
2025-04-01	2.4500	2.4500	2.4000	2.4000	-6.977%	11	640	-62.500%
2025-03-28	2.5800	2.5800	2.5800	2.5800	-0.769%	18	650	-65.116%
2025-03-26	2.5300	2.6000	2.5300	2.6000	0.000%	2	641	-65.385%
2025-03-24	2.6000	2.6000	2.6000	2.6000	-9.091%	4	641	-65.385%
2025-03-19	2.8600	2.8600	2.8600	2.8600	+2.878%	1	645	-68.531%
2025-03-18	2.9100	2.9100	2.7800	2.7800	+7.336%	5	646	-67.626%
2025-03-17	2.7500	3.8000	2.5900	2.5900	+15.111%	21	650	-65.251%
2025-03-13	2.2500	2.2500	2.2500	2.2500	-4.255%	2	651	-60.000%
2025-03-12	2.3500	2.3500	2.3500	2.3500	-1.261%	1	651	-61.702%
2025-03-11	2.3800	2.3800	2.3800	2.3800	+10.698%	4	652	-62.185%
2025-03-10	2.1500	2.1500	2.1500	2.1500	-6.522%	2	656	-58.140%
2025-03-07	2.3000	2.3000	2.3000	2.3000	-1.288%	12	656	-60.870%
2025-03-05	2.6800	2.6800	2.3300	2.3300	-2.510%	8	650	-61.373%
2025-03-04	2.3900	2.3900	2.3900	2.3900	-9.811%	1	653	-62.343%
2025-03-03	2.7400	2.7400	2.6500	2.6500	+7.287%	8	653	-66.038%
2025-02-28	2.2500	2.4700	2.2500	2.4700	+12.273%	54	661	-63.563%
2025-02-26	2.2000	2.2000	2.2000	2.2000	+2.326%	1	659	-59.091%
2025-02-25	2.1500	2.1500	2.1500	2.1500	-17.308%	10	648	-58.140%
2025-02-24	2.6000	2.6000	2.6000	2.6000	-2.256%	5	648	-65.385%
2025-02-20	2.5500	2.6700	2.3700	2.6600	+0.377%	163	644	-66.165%
2025-02-19	2.7500	2.8500	2.6500	2.6500	+2.317%	9	492	-66.038%
2025-02-18	2.4900	2.5900	2.4000	2.5900	+10.213%	32	492	-65.251%
2025-02-14	2.4500	2.5400	2.3500	2.3500	+11.905%	136	502	-61.702%
2025-02-13	2.1000	2.1000	2.1000	2.1000	-4.545%	5	497	-57.143%
2025-02-12	2.2000	2.3000	2.2000	2.2000	-2.222%	9	497	-59.091%
2025-02-11	2.2100	2.2700	2.2100	2.2500	-4.255%	9	494	-60.000%
2025-02-10	2.3600	2.3600	2.1500	2.3500	+17.500%	16	493	-61.702%
2025-02-07	2.0000	2.0000	2.0000	2.0000	-20.000%	4	499	-55.000%
2025-02-06	2.5000	2.5000	2.5000	2.5000	+11.111%	4	497	-64.000%
2025-02-05	2.2500	2.2500	2.2500	2.2500	+12.500%	2	497	-60.000%
2025-02-04	1.9000	2.0000	1.9000	2.0000	+8.108%	3	499	-55.000%
2025-02-03	1.8500	1.8500	1.8500	1.8500	+1.093%	3	502	-51.351%
2025-01-31	1.8300	1.8300	1.8300	1.8300	+7.647%	2	505	-50.820%
2025-01-30	1.7000	1.7000	1.7000	1.7000	+25.000%	1	506	-47.059%
2025-01-28	1.3000	1.3600	1.3000	1.3600	-9.333%	10	506	-33.824%
2025-01-27	1.3000	1.5000	1.3000	1.5000	+7.143%	2	506	-40.000%
2025-01-24	1.5100	1.5900	1.4000	1.4000	-9.091%	32	504	-35.714%
2025-01-23	1.5400	1.5400	1.5400	1.5400	+6.207%	5	499	-41.558%
2025-01-22	1.5000	1.5000	1.4500	1.4500	-14.706%	9	501	-37.931%
2025-01-21	1.5500	1.7000	1.4000	1.7000	+23.188%	11	510	-47.059%
2025-01-17	1.5000	1.5000	1.3800	1.3800	-5.479%	14	517	-34.783%
2025-01-16	1.4000	1.5000	1.3200	1.4600	+7.353%	123	517	-38.356%
2025-01-15	1.3000	1.9500	1.2500	1.3600	+36.000%	343	537	-33.824%
2025-01-14	1.0500	1.0500	1.0000	1.0000	-9.091%	50	231	-10.000%
2025-01-13	1.1000	1.2500	1.1000	1.1000	+15.789%	203	266	-18.182%
2024-12-30	0.9500	0.9500	0.8500	0.9500	+5.556%	10	175	-5.263%
2024-12-27	0.9000	0.9000	0.9000	0.9000	0.000%	20	166	0.000%
2024-12-26	0.9500	0.9500	0.9000	0.9000	-10.000%	10	166	0.000%
2024-12-24	1.2000	1.2000	0.9100	1.0000	+53.846%	205	73	-10.000%
2024-12-23	0.6500	0.6500	0.6000	0.6500	-20.732%	26	73	+38.462%
2024-12-20	0.8200	1.2500	0.8200	0.8200	+15.493%	6	74	+9.756%
2024-12-18	0.7300	0.7500	0.6800	0.7100	-10.127%	55	74	+26.761%
2024-12-17	1.2500	1.2500	0.7900	0.7900	-33.051%	11	36	+13.924%
2024-12-16	1.1800	1.1800	1.1800	1.1800	+18.000%	1	27	-23.729%
2024-12-06	1.0000	1.0000	1.0000	1.0000	-9.091%	4	27	-10.000%
2024-12-05	1.0500	1.1000	1.0500	1.1000	-26.667%	40	25	-18.182%
2024-12-02	1.4000	1.5000	1.4000	1.5000	+3.448%	6	56	-40.000%
2024-11-29	1.4500	1.4500	1.4500	1.4500	+85.897%	8	53	-37.931%
2024-11-25	2.3100	2.3500	0.7700	0.7800	+32.203%	60	51	+15.385%
2024-11-14	1.7000	1.7000	0.5900	0.5900	0.000%	10	10	+52.542%

.dark-mode .WqWlvX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WqWlvX{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20270115C60MPLX Jan 15 2027 60.00 Call (MPLX270115C00060000)option OPRA

MPLX20270115C60
MPLX Jan 15 2027 60.00 Call (MPLX270115C00060000)
option OPRA