Dark

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

EOD

Aug 13, 2026

0.9500+9.195%(+0.0800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9500	0.9500	0.9500	0.9500	+9.195%	5	7,345	0.000%
2026-08-11	0.7500	0.8700	0.7500	0.8700	+16.000%	2	7,340	+9.195%
2026-08-10	0.7500	0.7500	0.7500	0.7500	0.000%	1	7,338	+26.667%
2026-08-07	0.7900	0.9500	0.7500	0.7500	-10.714%	130	7,337	+26.667%
2026-08-06	0.7200	0.9000	0.7000	0.8400	+12.000%	196	7,441	+13.095%
2026-08-05	1.0000	1.0000	0.7400	0.7500	-25.000%	358	7,255	+26.667%
2026-08-04	0.6200	1.0000	0.6000	1.0000	+53.846%	111	6,979	-5.000%
2026-08-03	0.6500	0.6500	0.6500	0.6500	+8.333%	1	6,903	+46.154%
2026-07-31	0.5700	0.6000	0.5600	0.6000	+9.091%	12	6,902	+58.333%
2026-07-30	0.7200	0.7200	0.5000	0.5500	-38.889%	44	6,890	+72.727%
2026-07-29	0.8000	0.9000	0.8000	0.9000	+5.882%	20	6,926	+5.556%
2026-07-28	0.6900	0.9000	0.6900	0.8500	+30.769%	4,330	6,906	+11.765%
2026-07-24	0.5000	0.6500	0.5000	0.6500	+62.500%	30	2,588	+46.154%
2026-07-23	0.4700	0.5200	0.4000	0.4000	+2.564%	25	2,560	+137.500%
2026-07-22	0.4000	0.4000	0.3900	0.3900	+8.333%	19	2,535	+143.590%
2026-07-21	0.3600	0.3600	0.3600	0.3600	-34.545%	1	2,518	+163.889%
2026-07-20	0.5000	0.5500	0.5000	0.5500	-3.509%	6	2,517	+72.727%
2026-07-17	0.5000	0.5700	0.5000	0.5700	+9.615%	18	2,515	+66.667%
2026-07-15	0.4200	0.5200	0.4200	0.5200	+23.810%	18	2,500	+82.692%
2026-07-14	0.5000	0.6000	0.4200	0.4200	-16.000%	42	2,487	+126.190%
2026-07-13	0.5700	0.5700	0.5000	0.5000	+25.000%	18	2,450	+90.000%
2026-07-10	0.4000	0.4000	0.4000	0.4000	-33.333%	10	2,450	+137.500%
2026-07-07	0.5500	0.6000	0.5500	0.6000	0.000%	8	2,450	+58.333%
2026-07-06	0.6000	0.6200	0.6000	0.6000	0.000%	15	2,442	+58.333%
2026-07-02	0.5300	0.6000	0.5300	0.6000	+33.333%	3	2,434	+58.333%
2026-06-30	0.4500	0.4500	0.4500	0.4500	-35.714%	5	2,434	+111.111%
2026-06-24	0.7000	0.7000	0.7000	0.7000	+7.692%	1	2,434	+35.714%
2026-06-23	0.7000	0.7000	0.6500	0.6500	0.000%	3	2,434	+46.154%
2026-06-22	0.6500	0.6500	0.6500	0.6500	+3.175%	5	2,431	+46.154%
2026-06-15	0.6300	0.6300	0.6300	0.6300	+14.545%	5	2,426	+50.794%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-26.667%	10	2,421	+72.727%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-6.250%	23	2,411	+26.667%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+23.077%	7	2,388	+18.750%
2026-06-05	0.6500	0.6500	0.6500	0.6500	+30.000%	10	2,381	+46.154%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-30.556%	1	2,371	+90.000%
2026-05-27	0.6500	0.7200	0.6500	0.7200	+20.000%	6	2,371	+31.944%
2026-05-26	0.6600	0.6600	0.6000	0.6000	-7.692%	173	2,376	+58.333%
2026-05-22	0.5500	0.6500	0.5500	0.6500	+30.000%	6	2,209	+46.154%
2026-05-19	0.5000	0.5000	0.5000	0.5000	0.000%	2	2,203	+90.000%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-12.281%	1	2,201	+90.000%
2026-05-15	0.5700	0.5700	0.5700	0.5700	+7.547%	1	2,201	+66.667%
2026-05-14	0.5300	0.5300	0.5300	0.5300	+6.000%	1	2,200	+79.245%
2026-05-11	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,200	+90.000%
2026-05-08	0.5500	0.5500	0.5500	0.5500	+37.500%	1	2,199	+72.727%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-42.857%	1	2,198	+137.500%
2026-05-05	0.7800	0.7800	0.7000	0.7000	-6.667%	11	2,198	+35.714%
2026-05-04	0.7500	0.7500	0.7500	0.7500	+8.696%	6	2,198	+26.667%
2026-05-01	0.6500	0.6900	0.6500	0.6900	+15.000%	2	2,196	+37.681%
2026-04-30	0.6500	0.6500	0.6000	0.6000	+20.000%	104	2,196	+58.333%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,118	+90.000%
2026-04-23	0.5500	0.5500	0.5500	0.5500	-9.836%	2	2,117	+72.727%
2026-04-22	0.6000	0.6100	0.6000	0.6100	+1.667%	4	2,119	+55.738%
2026-04-20	0.6000	0.6000	0.6000	0.6000	+20.000%	11	2,115	+58.333%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-31.507%	1	2,115	+90.000%
2026-04-15	0.7300	0.7300	0.7300	0.7300	+12.308%	3	2,115	+30.137%
2026-04-14	0.7000	0.7000	0.6500	0.6500	0.000%	77	2,112	+46.154%
2026-04-13	0.6000	0.6500	0.6000	0.6500	-16.667%	13	2,035	+46.154%
2026-04-10	0.7800	0.7800	0.7800	0.7800	+20.000%	6	2,034	+21.795%
2026-04-09	0.6500	0.6500	0.6500	0.6500	-8.451%	3	2,034	+46.154%
2026-04-08	0.7300	0.7300	0.7100	0.7100	-11.250%	4	2,034	+33.803%
2026-04-07	0.7500	0.8000	0.7500	0.8000	-15.789%	9	2,038	+18.750%
2026-04-06	1.0700	1.0700	0.9500	0.9500	+15.854%	9	2,035	0.000%
2026-04-02	0.9200	0.9200	0.8200	0.8200	-8.889%	4	2,038	+15.854%
2026-04-01	1.0500	1.0500	0.8900	0.9000	-22.414%	19	2,038	+5.556%
2026-03-30	1.1600	1.1600	1.1600	1.1600	-10.769%	3	2,046	-18.103%
2026-03-27	1.5000	1.5000	1.3000	1.3000	-7.801%	7	2,043	-26.923%
2026-03-25	1.1500	1.4100	1.1500	1.4100	+48.421%	6	2,044	-32.624%
2026-03-24	1.5000	1.8000	0.9500	0.9500	-24.000%	71	2,038	0.000%
2026-03-23	1.2500	1.2500	1.2300	1.2500	+4.167%	22	2,018	-24.000%
2026-03-20	1.2000	1.2000	1.2000	1.2000	0.000%	5	2,003	-20.833%
2026-03-17	1.2000	1.2000	1.2000	1.2000	+4.348%	1	2,003	-20.833%
2026-03-16	1.1500	1.1500	1.1500	1.1500	-8.000%	10	2,002	-17.391%
2026-03-13	1.2500	1.2500	1.2500	1.2500	-21.875%	20	2,002	-24.000%
2026-03-12	1.5000	1.6000	1.5000	1.6000	+28.000%	90	1,982	-40.625%
2026-03-11	1.2500	1.2500	1.2500	1.2500	-10.714%	1	1,980	-24.000%
2026-03-10	1.4000	1.4000	1.4000	1.4000	0.000%	2	1,981	-32.143%
2026-03-06	1.5000	1.5000	1.4000	1.4000	+3.704%	203	1,981	-32.143%
2026-03-05	1.5000	1.5000	1.3500	1.3500	-2.174%	2	1,784	-29.630%
2026-03-04	1.3200	1.3900	1.3200	1.3800	-12.658%	5	1,783	-31.159%
2026-03-02	1.6500	1.6500	1.5800	1.5800	+7.483%	11	1,781	-39.873%
2026-02-27	1.2700	1.6500	1.2700	1.4700	+6.522%	41	1,771	-35.374%
2026-02-26	1.3800	1.3800	1.3800	1.3800	+6.977%	1	1,736	-31.159%
2026-02-25	1.3600	1.4200	1.2900	1.2900	-7.857%	27	1,711	-26.357%
2026-02-23	1.2700	1.4000	1.2700	1.4000	+12.000%	9	1,711	-32.143%
2026-02-20	1.0500	1.2500	1.0500	1.2500	+47.059%	4	1,704	-24.000%
2026-02-19	1.1000	1.1000	0.8500	0.8500	-14.141%	6	1,703	+11.765%
2026-02-18	1.2000	1.2900	0.9000	0.9900	-2.941%	221	1,698	-4.040%
2026-02-17	0.8200	1.0500	0.8200	1.0200	-11.304%	12	1,486	-6.863%
2026-02-13	0.7000	1.1500	0.7000	1.1500	+155.556%	8	1,488	-17.391%
2026-02-12	0.4500	0.4500	0.4500	0.4500	-29.688%	1	1,488	+111.111%
2026-02-11	0.6400	0.6400	0.6400	0.6400	-1.538%	2	1,489	+48.438%
2026-02-10	0.6500	0.6500	0.6500	0.6500	+38.298%	6	1,491	+46.154%
2026-02-09	0.4700	0.4700	0.4700	0.4700	+4.444%	1	1,485	+102.128%
2026-02-06	0.5000	0.5000	0.4500	0.4500	-18.182%	69	1,484	+111.111%
2026-01-30	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,425	+72.727%
2026-01-29	0.6000	0.6500	0.5000	0.5000	-3.846%	8	1,424	+90.000%
2026-01-28	0.5200	0.5200	0.5200	0.5200	+4.000%	4	1,419	+82.692%
2026-01-27	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,416	+90.000%
2026-01-26	0.4500	0.4500	0.4500	0.4500	-18.182%	1	1,416	+111.111%
2026-01-23	0.5500	0.5500	0.5500	0.5500	+30.952%	10	1,416	+72.727%
2026-01-22	0.4200	0.4200	0.4200	0.4200	-23.636%	1	1,406	+126.190%
2026-01-21	0.4500	0.5500	0.4500	0.5500	-8.333%	27	1,405	+72.727%
2026-01-20	0.5000	0.7700	0.5000	0.6000	0.000%	1,222	1,405	+58.333%
2026-01-16	0.6000	0.6000	0.6000	0.6000	+9.091%	1	224	+58.333%
2026-01-15	0.5500	0.5500	0.5500	0.5500	+14.583%	26	224	+72.727%
2026-01-13	0.5100	0.5500	0.4800	0.4800	+20.000%	87	224	+97.917%
2026-01-02	0.4000	0.4000	0.4000	0.4000	+166.667%	1	181	+137.500%
2025-12-26	0.1500	0.1500	0.1500	0.1500	-68.750%	18	180	+533.333%
2025-12-23	0.4800	0.4800	0.4800	0.4800	-47.253%	9	179	+97.917%
2025-12-09	0.8700	0.9100	0.8700	0.9100	+24.658%	6	170	+4.396%
2025-12-08	1.0000	1.0000	0.7300	0.7300	-23.158%	40	169	+30.137%
2025-12-05	0.9000	0.9500	0.9000	0.9500	+5.556%	30	154	0.000%
2025-11-28	0.9000	0.9000	0.9000	0.9000	+80.000%	10	134	+5.556%
2025-10-28	0.5000	0.5000	0.5000	0.5000	+11.111%	1	124	+90.000%
2025-09-11	0.4500	0.4500	0.4500	0.4500	+7.143%	1	124	+111.111%
2025-09-10	0.4200	0.4200	0.4200	0.4200	0.000%	1	124	+126.190%
2025-09-05	0.4200	0.4200	0.4200	0.4200	-6.667%	1	124	+126.190%
2025-09-02	0.4500	0.4500	0.4500	0.4500	+50.000%	3	124	+111.111%
2025-08-21	0.4000	0.4000	0.3000	0.3000	-28.571%	10	121	+216.667%
2025-08-11	0.4200	0.4200	0.4200	0.4200	-17.647%	67	121	+126.190%
2025-07-30	0.6000	0.6000	0.4500	0.5100	-7.273%	4	188	+86.275%
2025-07-28	0.5500	0.5500	0.5500	0.5500	+10.000%	1	189	+72.727%
2025-07-21	0.5000	0.5000	0.5000	0.5000	+13.636%	2	189	+90.000%
2025-07-18	0.5300	0.5300	0.4400	0.4400	-26.667%	2	191	+115.909%
2025-07-16	0.6000	0.6000	0.6000	0.6000	+9.091%	1	191	+58.333%
2025-07-15	0.5500	0.5500	0.5500	0.5500	-8.333%	4	190	+72.727%
2025-07-14	0.6000	0.6000	0.6000	0.6000	+50.000%	2	190	+58.333%
2025-07-10	0.5500	0.5500	0.4000	0.4000	-23.077%	4	188	+137.500%
2025-07-09	0.5200	0.5200	0.5200	0.5200	-25.714%	67	187	+82.692%
2025-06-26	0.7000	0.7000	0.7000	0.7000	-9.091%	10	120	+35.714%
2025-06-23	0.7200	0.8100	0.7200	0.7700	-2.532%	8	120	+23.377%
2025-06-20	0.8000	0.8000	0.7900	0.7900	-18.557%	4	128	+20.253%
2025-06-05	1.0700	1.0700	0.9700	0.9700	+2.105%	2	130	-2.062%
2025-06-02	0.9500	0.9500	0.9500	0.9500	-20.833%	1	129	0.000%
2025-05-30	1.2000	1.2000	1.2000	1.2000	+9.091%	30	130	-20.833%
2025-05-20	1.1000	1.1000	1.1000	1.1000	-18.519%	1	145	-13.636%
2025-05-16	1.3500	1.3500	1.3500	1.3500	+22.727%	20	146	-29.630%
2025-05-15	1.1000	1.1000	1.1000	1.1000	-18.519%	10	136	-13.636%
2025-04-29	1.3000	1.3500	1.3000	1.3500	+2.273%	6	136	-29.630%
2025-04-28	1.3200	1.3200	1.3200	1.3200	-5.714%	1	142	-28.030%
2025-04-17	1.4000	1.4000	1.4000	1.4000	+29.630%	10	132	-32.143%
2025-04-09	0.8500	1.2700	0.8500	1.0800	-16.923%	43	132	-12.037%
2025-04-07	0.9300	1.3000	0.9300	1.3000	+16.071%	6	138	-26.923%
2025-04-04	1.1600	1.3000	1.1100	1.1200	-20.000%	78	138	-15.179%
2025-04-03	1.4000	1.4000	1.4000	1.4000	-0.709%	2	115	-32.143%
2025-04-01	1.4100	1.4100	1.4100	1.4100	-11.321%	2	115	-32.624%
2025-03-28	1.5900	1.5900	1.5900	1.5900	+43.243%	10	115	-40.252%
2025-03-27	1.1100	1.1100	1.1100	1.1100	-32.727%	5	110	-14.414%
2025-03-26	1.6500	1.6500	1.6500	1.6500	0.000%	1	110	-42.424%
2025-03-17	1.6500	1.6500	1.6500	1.6500	+6.452%	11	110	-42.424%
2025-03-14	1.5500	1.5500	1.5500	1.5500	+21.094%	2	115	-38.710%
2025-03-11	1.2800	1.2800	1.2800	1.2800	-9.859%	1	115	-25.781%
2025-03-10	1.4200	1.4200	1.4200	1.4200	-8.387%	2	115	-33.099%
2025-03-07	1.5500	1.5500	1.5500	1.5500	+8.392%	6	116	-38.710%
2025-02-28	1.4300	1.4300	1.4300	1.4300	+30.000%	16	119	-33.566%
2025-02-25	1.1000	1.1000	1.1000	1.1000	-33.333%	2	123	-13.636%
2025-02-20	1.6500	1.6500	1.6500	1.6500	+3.125%	1	123	-42.424%
2025-02-18	1.6000	1.6000	1.6000	1.6000	+9.589%	4	124	-40.625%
2025-02-13	1.4600	1.4600	1.4600	1.4600	-9.317%	2	123	-34.932%
2025-02-10	1.5900	1.6100	1.5900	1.6100	+14.184%	11	123	-40.994%
2025-02-07	1.4100	1.4100	1.4100	1.4100	+34.286%	2	118	-32.624%
2025-02-04	1.0500	1.0500	1.0500	1.0500	+7.143%	1	117	-9.524%
2025-01-31	0.9500	0.9800	0.9500	0.9800	+22.500%	24	117	-3.061%
2025-01-28	0.8000	0.8000	0.8000	0.8000	-11.111%	4	115	+18.750%
2025-01-24	0.9000	0.9000	0.9000	0.9000	-9.091%	8	111	+5.556%
2025-01-23	0.7000	0.9900	0.7000	0.9900	-1.980%	21	111	-4.040%
2025-01-22	1.0100	1.0100	1.0100	1.0100	+18.824%	2	110	-5.941%
2025-01-21	1.0000	1.0000	0.8500	0.8500	-15.000%	17	109	+11.765%
2025-01-17	1.0000	1.0000	0.9000	1.0000	+5.263%	16	104	-5.000%
2025-01-16	0.9500	0.9500	0.9500	0.9500	-5.000%	1	104	0.000%
2025-01-15	0.9000	1.1000	0.8000	1.0000	+100.000%	100	103	-5.000%
2024-12-27	0.5000	0.5000	0.5000	0.5000	0.000%	20	14	+90.000%
2024-12-16	0.5000	0.5000	0.5000	0.5000	-44.444%	10	12	+90.000%
2024-12-03	0.9000	0.9000	0.9000	0.9000	-68.966%	1	12	+5.556%
2024-11-27	2.9000	2.9000	2.9000	2.9000	+60.221%	1	10	-67.241%
2024-11-25	1.7100	1.8100	1.7100	1.8100	0.000%	10	10	-47.514%

.dark-mode .BzWtCr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BzWtCr{ 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