Dark

MPLX20270115C65
MPLX Jan 15 2027 65.00 Call (MPLX270115C00065000)
option OPRA

EOD

Sep 28, 2026

0.2100-27.586%(-0.0800)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1700	0.2500	0.1700	0.2100	-27.586%	16	7,601	0.000%
2026-09-25	0.2700	0.2900	0.2000	0.2900	-19.444%	164	7,615	-27.586%
2026-09-24	0.3500	0.3600	0.3500	0.3600	+2.857%	73	7,778	-41.667%
2026-09-23	0.4500	0.5000	0.3500	0.3500	-30.000%	24	7,720	-40.000%
2026-09-22	0.4500	0.5000	0.4500	0.5000	+11.111%	18	7,684	-58.000%
2026-09-21	0.4800	0.5700	0.4000	0.4500	-18.182%	223	7,666	-53.333%
2026-09-18	0.5500	0.5500	0.5500	0.5500	+19.565%	54	7,443	-61.818%
2026-09-17	0.4000	0.5000	0.4000	0.4600	+53.333%	8	7,409	-54.348%
2026-09-16	0.4600	0.4700	0.3000	0.3000	-21.053%	14	7,403	-30.000%
2026-09-15	0.3800	0.3800	0.3800	0.3800	-43.284%	4	7,413	-44.737%
2026-09-11	0.6800	0.7000	0.6500	0.6700	-4.286%	18	7,417	-68.657%
2026-09-10	0.7000	0.7000	0.7000	0.7000	-12.500%	4	7,408	-70.000%
2026-09-09	0.8000	0.8000	0.8000	0.8000	+23.077%	15	7,412	-73.750%
2026-09-08	0.6500	0.6500	0.6500	0.6500	0.000%	3	7,397	-67.692%
2026-09-04	0.5000	0.6500	0.5000	0.6500	-13.333%	36	7,362	-67.692%
2026-09-03	0.6500	0.7500	0.6500	0.7500	+25.000%	15	7,362	-72.000%
2026-09-01	0.6100	0.6100	0.6000	0.6000	+9.091%	13	7,355	-65.000%
2026-08-31	0.6500	0.6500	0.5500	0.5500	-21.429%	33	7,346	-61.818%
2026-08-28	0.7000	0.7000	0.7000	0.7000	+7.692%	9	7,313	-70.000%
2026-08-27	0.6500	0.6500	0.6500	0.6500	-7.143%	10	7,311	-67.692%
2026-08-26	0.8000	0.8000	0.7000	0.7000	+27.273%	56	7,301	-70.000%
2026-08-21	0.5500	0.5500	0.5500	0.5500	-20.290%	1	7,357	-61.818%
2026-08-19	0.6900	0.6900	0.6900	0.6900	-11.538%	1	7,356	-69.565%
2026-08-17	0.7800	0.7800	0.7800	0.7800	+4.000%	8	7,355	-73.077%
2026-08-14	0.6500	0.7500	0.6500	0.7500	-21.053%	2	7,347	-72.000%
2026-08-13	0.9500	0.9500	0.9500	0.9500	+9.195%	5	7,345	-77.895%
2026-08-11	0.7500	0.8700	0.7500	0.8700	+16.000%	2	7,340	-75.862%
2026-08-10	0.7500	0.7500	0.7500	0.7500	0.000%	1	7,338	-72.000%
2026-08-07	0.7900	0.9500	0.7500	0.7500	-10.714%	130	7,337	-72.000%
2026-08-06	0.7200	0.9000	0.7000	0.8400	+12.000%	196	7,441	-75.000%
2026-08-05	1.0000	1.0000	0.7400	0.7500	-25.000%	358	7,255	-72.000%
2026-08-04	0.6200	1.0000	0.6000	1.0000	+53.846%	111	6,979	-79.000%
2026-08-03	0.6500	0.6500	0.6500	0.6500	+8.333%	1	6,903	-67.692%
2026-07-31	0.5700	0.6000	0.5600	0.6000	+9.091%	12	6,902	-65.000%
2026-07-30	0.7200	0.7200	0.5000	0.5500	-38.889%	44	6,890	-61.818%
2026-07-29	0.8000	0.9000	0.8000	0.9000	+5.882%	20	6,926	-76.667%
2026-07-28	0.6900	0.9000	0.6900	0.8500	+30.769%	4,330	6,906	-75.294%
2026-07-24	0.5000	0.6500	0.5000	0.6500	+62.500%	30	2,588	-67.692%
2026-07-23	0.4700	0.5200	0.4000	0.4000	+2.564%	25	2,560	-47.500%
2026-07-22	0.4000	0.4000	0.3900	0.3900	+8.333%	19	2,535	-46.154%
2026-07-21	0.3600	0.3600	0.3600	0.3600	-34.545%	1	2,518	-41.667%
2026-07-20	0.5000	0.5500	0.5000	0.5500	-3.509%	6	2,517	-61.818%
2026-07-17	0.5000	0.5700	0.5000	0.5700	+9.615%	18	2,515	-63.158%
2026-07-15	0.4200	0.5200	0.4200	0.5200	+23.810%	18	2,500	-59.615%
2026-07-14	0.5000	0.6000	0.4200	0.4200	-16.000%	42	2,487	-50.000%
2026-07-13	0.5700	0.5700	0.5000	0.5000	+25.000%	18	2,450	-58.000%
2026-07-10	0.4000	0.4000	0.4000	0.4000	-33.333%	10	2,450	-47.500%
2026-07-07	0.5500	0.6000	0.5500	0.6000	0.000%	8	2,450	-65.000%
2026-07-06	0.6000	0.6200	0.6000	0.6000	0.000%	15	2,442	-65.000%
2026-07-02	0.5300	0.6000	0.5300	0.6000	+33.333%	3	2,434	-65.000%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-35.714%	5	2,434	-53.333%
2026-06-24	0.7000	0.7000	0.7000	0.7000	+7.692%	1	2,434	-70.000%
2026-06-23	0.7000	0.7000	0.6500	0.6500	0.000%	3	2,434	-67.692%
2026-06-22	0.6500	0.6500	0.6500	0.6500	+3.175%	5	2,431	-67.692%
2026-06-15	0.6300	0.6300	0.6300	0.6300	+14.545%	5	2,426	-66.667%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-26.667%	10	2,421	-61.818%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-6.250%	23	2,411	-72.000%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+23.077%	7	2,388	-73.750%
2026-06-05	0.6500	0.6500	0.6500	0.6500	+30.000%	10	2,381	-67.692%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-30.556%	1	2,371	-58.000%
2026-05-27	0.6500	0.7200	0.6500	0.7200	+20.000%	6	2,371	-70.833%
2026-05-26	0.6600	0.6600	0.6000	0.6000	-7.692%	173	2,376	-65.000%
2026-05-22	0.5500	0.6500	0.5500	0.6500	+30.000%	6	2,209	-67.692%
2026-05-19	0.5000	0.5000	0.5000	0.5000	0.000%	2	2,203	-58.000%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-12.281%	1	2,201	-58.000%
2026-05-15	0.5700	0.5700	0.5700	0.5700	+7.547%	1	2,201	-63.158%
2026-05-14	0.5300	0.5300	0.5300	0.5300	+6.000%	1	2,200	-60.377%
2026-05-11	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,200	-58.000%
2026-05-08	0.5500	0.5500	0.5500	0.5500	+37.500%	1	2,199	-61.818%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-42.857%	1	2,198	-47.500%
2026-05-05	0.7800	0.7800	0.7000	0.7000	-6.667%	11	2,198	-70.000%
2026-05-04	0.7500	0.7500	0.7500	0.7500	+8.696%	6	2,198	-72.000%
2026-05-01	0.6500	0.6900	0.6500	0.6900	+15.000%	2	2,196	-69.565%
2026-04-30	0.6500	0.6500	0.6000	0.6000	+20.000%	104	2,196	-65.000%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,118	-58.000%
2026-04-23	0.5500	0.5500	0.5500	0.5500	-9.836%	2	2,117	-61.818%
2026-04-22	0.6000	0.6100	0.6000	0.6100	+1.667%	4	2,119	-65.574%
2026-04-20	0.6000	0.6000	0.6000	0.6000	+20.000%	11	2,115	-65.000%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-31.507%	1	2,115	-58.000%
2026-04-15	0.7300	0.7300	0.7300	0.7300	+12.308%	3	2,115	-71.233%
2026-04-14	0.7000	0.7000	0.6500	0.6500	0.000%	77	2,112	-67.692%
2026-04-13	0.6000	0.6500	0.6000	0.6500	-16.667%	13	2,035	-67.692%
2026-04-10	0.7800	0.7800	0.7800	0.7800	+20.000%	6	2,034	-73.077%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-8.451%	3	2,034	-67.692%
2026-04-08	0.7300	0.7300	0.7100	0.7100	-11.250%	4	2,034	-70.423%
2026-04-07	0.7500	0.8000	0.7500	0.8000	-15.789%	9	2,038	-73.750%
2026-04-06	1.0700	1.0700	0.9500	0.9500	+15.854%	9	2,035	-77.895%
2026-04-02	0.9200	0.9200	0.8200	0.8200	-8.889%	4	2,038	-74.390%
2026-04-01	1.0500	1.0500	0.8900	0.9000	-22.414%	19	2,038	-76.667%
2026-03-30	1.1600	1.1600	1.1600	1.1600	-10.769%	3	2,046	-81.897%
2026-03-27	1.5000	1.5000	1.3000	1.3000	-7.801%	7	2,043	-83.846%
2026-03-25	1.1500	1.4100	1.1500	1.4100	+48.421%	6	2,044	-85.106%
2026-03-24	1.5000	1.8000	0.9500	0.9500	-24.000%	71	2,038	-77.895%
2026-03-23	1.2500	1.2500	1.2300	1.2500	+4.167%	22	2,018	-83.200%
2026-03-20	1.2000	1.2000	1.2000	1.2000	0.000%	5	2,003	-82.500%
2026-03-17	1.2000	1.2000	1.2000	1.2000	+4.348%	1	2,003	-82.500%
2026-03-16	1.1500	1.1500	1.1500	1.1500	-8.000%	10	2,002	-81.739%
2026-03-13	1.2500	1.2500	1.2500	1.2500	-21.875%	20	2,002	-83.200%
2026-03-12	1.5000	1.6000	1.5000	1.6000	+28.000%	90	1,982	-86.875%
2026-03-11	1.2500	1.2500	1.2500	1.2500	-10.714%	1	1,980	-83.200%
2026-03-10	1.4000	1.4000	1.4000	1.4000	0.000%	2	1,981	-85.000%
2026-03-06	1.5000	1.5000	1.4000	1.4000	+3.704%	203	1,981	-85.000%
2026-03-05	1.5000	1.5000	1.3500	1.3500	-2.174%	2	1,784	-84.444%
2026-03-04	1.3200	1.3900	1.3200	1.3800	-12.658%	5	1,783	-84.783%
2026-03-02	1.6500	1.6500	1.5800	1.5800	+7.483%	11	1,781	-86.709%
2026-02-27	1.2700	1.6500	1.2700	1.4700	+6.522%	41	1,771	-85.714%
2026-02-26	1.3800	1.3800	1.3800	1.3800	+6.977%	1	1,736	-84.783%
2026-02-25	1.3600	1.4200	1.2900	1.2900	-7.857%	27	1,711	-83.721%
2026-02-23	1.2700	1.4000	1.2700	1.4000	+12.000%	9	1,711	-85.000%
2026-02-20	1.0500	1.2500	1.0500	1.2500	+47.059%	4	1,704	-83.200%
2026-02-19	1.1000	1.1000	0.8500	0.8500	-14.141%	6	1,703	-75.294%
2026-02-18	1.2000	1.2900	0.9000	0.9900	-2.941%	221	1,698	-78.788%
2026-02-17	0.8200	1.0500	0.8200	1.0200	-11.304%	12	1,486	-79.412%
2026-02-13	0.7000	1.1500	0.7000	1.1500	+155.556%	8	1,488	-81.739%
2026-02-12	0.4500	0.4500	0.4500	0.4500	-29.688%	1	1,488	-53.333%
2026-02-11	0.6400	0.6400	0.6400	0.6400	-1.538%	2	1,489	-67.188%
2026-02-10	0.6500	0.6500	0.6500	0.6500	+38.298%	6	1,491	-67.692%
2026-02-09	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,485	-55.319%
2026-02-06	0.5000	0.5000	0.4500	0.4500	-18.182%	69	1,484	-53.333%
2026-01-30	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,425	-61.818%
2026-01-29	0.6000	0.6500	0.5000	0.5000	-3.846%	8	1,424	-58.000%
2026-01-28	0.5200	0.5200	0.5200	0.5200	+4.000%	4	1,419	-59.615%
2026-01-27	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,416	-58.000%
2026-01-26	0.4500	0.4500	0.4500	0.4500	-18.182%	1	1,416	-53.333%
2026-01-23	0.5500	0.5500	0.5500	0.5500	+30.952%	10	1,416	-61.818%
2026-01-22	0.4200	0.4200	0.4200	0.4200	-23.636%	1	1,406	-50.000%
2026-01-21	0.4500	0.5500	0.4500	0.5500	-8.333%	27	1,405	-61.818%
2026-01-20	0.5000	0.7700	0.5000	0.6000	0.000%	1,222	1,405	-65.000%
2026-01-16	0.6000	0.6000	0.6000	0.6000	+9.091%	1	224	-65.000%
2026-01-15	0.5500	0.5500	0.5500	0.5500	+14.583%	26	224	-61.818%
2026-01-13	0.5100	0.5500	0.4800	0.4800	+20.000%	87	224	-56.250%
2026-01-02	0.4000	0.4000	0.4000	0.4000	+166.667%	1	181	-47.500%
2025-12-26	0.1500	0.1500	0.1500	0.1500	-68.750%	18	180	+40.000%
2025-12-23	0.4800	0.4800	0.4800	0.4800	-47.253%	9	179	-56.250%
2025-12-09	0.8700	0.9100	0.8700	0.9100	+24.658%	6	170	-76.923%
2025-12-08	1.0000	1.0000	0.7300	0.7300	-23.158%	40	169	-71.233%
2025-12-05	0.9000	0.9500	0.9000	0.9500	+5.556%	30	154	-77.895%
2025-11-28	0.9000	0.9000	0.9000	0.9000	+80.000%	10	134	-76.667%
2025-10-28	0.5000	0.5000	0.5000	0.5000	+11.111%	1	124	-58.000%
2025-09-11	0.4500	0.4500	0.4500	0.4500	+7.143%	1	124	-53.333%
2025-09-10	0.4200	0.4200	0.4200	0.4200	0.000%	1	124	-50.000%
2025-09-05	0.4200	0.4200	0.4200	0.4200	-6.667%	1	124	-50.000%
2025-09-02	0.4500	0.4500	0.4500	0.4500	+50.000%	3	124	-53.333%
2025-08-21	0.4000	0.4000	0.3000	0.3000	-28.571%	10	121	-30.000%
2025-08-11	0.4200	0.4200	0.4200	0.4200	-17.647%	67	121	-50.000%
2025-07-30	0.6000	0.6000	0.4500	0.5100	-7.273%	4	188	-58.824%
2025-07-28	0.5500	0.5500	0.5500	0.5500	+10.000%	1	189	-61.818%
2025-07-21	0.5000	0.5000	0.5000	0.5000	+13.636%	2	189	-58.000%
2025-07-18	0.5300	0.5300	0.4400	0.4400	-26.667%	2	191	-52.273%
2025-07-16	0.6000	0.6000	0.6000	0.6000	+9.091%	1	191	-65.000%
2025-07-15	0.5500	0.5500	0.5500	0.5500	-8.333%	4	190	-61.818%
2025-07-14	0.6000	0.6000	0.6000	0.6000	+50.000%	2	190	-65.000%
2025-07-10	0.5500	0.5500	0.4000	0.4000	-23.077%	4	188	-47.500%
2025-07-09	0.5200	0.5200	0.5200	0.5200	-25.714%	67	187	-59.615%
2025-06-26	0.7000	0.7000	0.7000	0.7000	-9.091%	10	120	-70.000%
2025-06-23	0.7200	0.8100	0.7200	0.7700	-2.532%	8	120	-72.727%
2025-06-20	0.8000	0.8000	0.7900	0.7900	-18.557%	4	128	-73.418%
2025-06-05	1.0700	1.0700	0.9700	0.9700	+2.105%	2	130	-78.351%
2025-06-02	0.9500	0.9500	0.9500	0.9500	-20.833%	1	129	-77.895%
2025-05-30	1.2000	1.2000	1.2000	1.2000	+9.091%	30	130	-82.500%
2025-05-20	1.1000	1.1000	1.1000	1.1000	-18.519%	1	145	-80.909%
2025-05-16	1.3500	1.3500	1.3500	1.3500	+22.727%	20	146	-84.444%
2025-05-15	1.1000	1.1000	1.1000	1.1000	-18.519%	10	136	-80.909%
2025-04-29	1.3000	1.3500	1.3000	1.3500	+2.273%	6	136	-84.444%
2025-04-28	1.3200	1.3200	1.3200	1.3200	-5.714%	1	142	-84.091%
2025-04-17	1.4000	1.4000	1.4000	1.4000	+29.630%	10	132	-85.000%
2025-04-09	0.8500	1.2700	0.8500	1.0800	-16.923%	43	132	-80.556%
2025-04-07	0.9300	1.3000	0.9300	1.3000	+16.071%	6	138	-83.846%
2025-04-04	1.1600	1.3000	1.1100	1.1200	-20.000%	78	138	-81.250%
2025-04-03	1.4000	1.4000	1.4000	1.4000	-0.709%	2	115	-85.000%
2025-04-01	1.4100	1.4100	1.4100	1.4100	-11.321%	2	115	-85.106%
2025-03-28	1.5900	1.5900	1.5900	1.5900	+43.243%	10	115	-86.792%
2025-03-27	1.1100	1.1100	1.1100	1.1100	-32.727%	5	110	-81.081%
2025-03-26	1.6500	1.6500	1.6500	1.6500	0.000%	1	110	-87.273%
2025-03-17	1.6500	1.6500	1.6500	1.6500	+6.452%	11	110	-87.273%
2025-03-14	1.5500	1.5500	1.5500	1.5500	+21.094%	2	115	-86.452%
2025-03-11	1.2800	1.2800	1.2800	1.2800	-9.859%	1	115	-83.594%
2025-03-10	1.4200	1.4200	1.4200	1.4200	-8.387%	2	115	-85.211%
2025-03-07	1.5500	1.5500	1.5500	1.5500	+8.392%	6	116	-86.452%
2025-02-28	1.4300	1.4300	1.4300	1.4300	+30.000%	16	119	-85.315%
2025-02-25	1.1000	1.1000	1.1000	1.1000	-33.333%	2	123	-80.909%
2025-02-20	1.6500	1.6500	1.6500	1.6500	+3.125%	1	123	-87.273%
2025-02-18	1.6000	1.6000	1.6000	1.6000	+9.589%	4	124	-86.875%
2025-02-13	1.4600	1.4600	1.4600	1.4600	-9.317%	2	123	-85.616%
2025-02-10	1.5900	1.6100	1.5900	1.6100	+14.184%	11	123	-86.957%
2025-02-07	1.4100	1.4100	1.4100	1.4100	+34.286%	2	118	-85.106%
2025-02-04	1.0500	1.0500	1.0500	1.0500	+7.143%	1	117	-80.000%
2025-01-31	0.9500	0.9800	0.9500	0.9800	+22.500%	24	117	-78.571%
2025-01-28	0.8000	0.8000	0.8000	0.8000	-11.111%	4	115	-73.750%
2025-01-24	0.9000	0.9000	0.9000	0.9000	-9.091%	8	111	-76.667%
2025-01-23	0.7000	0.9900	0.7000	0.9900	-1.980%	21	111	-78.788%
2025-01-22	1.0100	1.0100	1.0100	1.0100	+18.824%	2	110	-79.208%
2025-01-21	1.0000	1.0000	0.8500	0.8500	-15.000%	17	109	-75.294%
2025-01-17	1.0000	1.0000	0.9000	1.0000	+5.263%	16	104	-79.000%
2025-01-16	0.9500	0.9500	0.9500	0.9500	-5.000%	1	104	-77.895%
2025-01-15	0.9000	1.1000	0.8000	1.0000	+100.000%	100	103	-79.000%
2024-12-27	0.5000	0.5000	0.5000	0.5000	0.000%	20	14	-58.000%
2024-12-16	0.5000	0.5000	0.5000	0.5000	-44.444%	10	12	-58.000%
2024-12-03	0.9000	0.9000	0.9000	0.9000	-68.966%	1	12	-76.667%
2024-11-27	2.9000	2.9000	2.9000	2.9000	+60.221%	1	10	-92.759%
2024-11-25	1.7100	1.8100	1.7100	1.8100	0.000%	10	10	-88.398%

.dark-mode .V1LqYS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V1LqYS{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20270115C65MPLX Jan 15 2027 65.00 Call (MPLX270115C00065000)option OPRA

MPLX20270115C65
MPLX Jan 15 2027 65.00 Call (MPLX270115C00065000)
option OPRA