Dark

MPLX20270115C70
MPLX Jan 15 2027 70.00 Call (MPLX270115C00070000)
option OPRA

EOD

Sep 25, 2026

0.10000.000%(0.0000)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1000	0.1000	0.1000	0.1000	0.000%	117	6,713	0.000%
2026-09-22	0.1000	0.1000	0.1000	0.1000	0.000%	1	6,737	0.000%
2026-09-21	0.1200	0.1200	0.1000	0.1000	+100.000%	256	6,737	0.000%
2026-09-16	0.1200	0.1300	0.0500	0.0500	-66.667%	16	6,559	+100.000%
2026-09-10	0.2200	0.2200	0.1500	0.1500	-25.000%	4	6,549	-33.333%
2026-09-09	0.2000	0.2000	0.2000	0.2000	+300.000%	42	6,548	-50.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	-76.190%	22	6,540	+100.000%
2026-08-26	0.0500	0.2200	0.0500	0.2100	-47.500%	59	6,540	-52.381%
2026-08-21	0.4000	0.4000	0.4000	0.4000	+48.148%	10	6,502	-75.000%
2026-08-11	0.2500	0.2700	0.2500	0.2700	+22.727%	9	6,502	-62.963%
2026-08-10	0.2500	0.2500	0.2200	0.2200	-12.000%	2	6,502	-54.545%
2026-08-07	0.3000	0.3000	0.2500	0.2500	+25.000%	123	6,500	-60.000%
2026-08-05	0.2500	0.3000	0.2000	0.2000	-13.043%	147	6,440	-50.000%
2026-07-29	0.2000	0.2300	0.2000	0.2300	+53.333%	3	6,380	-56.522%
2026-07-21	0.2000	0.2000	0.1500	0.1500	-25.000%	62	6,379	-33.333%
2026-06-23	0.3000	0.3000	0.2000	0.2000	-20.000%	2	6,373	-50.000%
2026-06-04	0.2500	0.2500	0.2500	0.2500	0.000%	3	6,373	-60.000%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-32.432%	1	6,376	-60.000%
2026-05-04	0.3700	0.3700	0.3700	0.3700	+2.778%	1	6,376	-72.973%
2026-05-01	0.3600	0.3600	0.3600	0.3600	+20.000%	5	6,377	-72.222%
2026-04-21	0.3000	0.3000	0.3000	0.3000	0.000%	5	6,377	-66.667%
2026-04-10	0.3000	0.3000	0.3000	0.3000	-21.053%	2	6,377	-66.667%
2026-04-02	0.3800	0.3800	0.3800	0.3800	+8.571%	4	6,375	-73.684%
2026-04-01	0.4500	0.4500	0.3500	0.3500	-50.000%	51	6,375	-71.429%
2026-03-26	0.7400	0.7400	0.6500	0.7000	+7.692%	15	6,375	-85.714%
2026-03-25	0.6500	0.6500	0.6500	0.6500	-13.333%	24	6,360	-84.615%
2026-03-24	0.7500	0.7500	0.7500	0.7500	+25.000%	128	6,340	-86.667%
2026-03-20	0.6000	0.6000	0.6000	0.6000	+5.263%	2	6,212	-83.333%
2026-03-17	0.5700	0.5700	0.5700	0.5700	-5.000%	5	6,212	-82.456%
2026-03-16	0.6500	0.6500	0.6000	0.6000	-14.286%	4	6,209	-83.333%
2026-03-12	0.7000	0.7000	0.7000	0.7000	+40.000%	103	6,209	-85.714%
2026-03-11	0.5000	0.5000	0.5000	0.5000	-5.660%	1	6,212	-80.000%
2026-03-10	0.5300	0.5300	0.5300	0.5300	-18.462%	7	6,211	-81.132%
2026-03-09	0.6000	0.6500	0.6000	0.6500	+4.839%	7	6,218	-84.615%
2026-03-06	0.6200	0.6200	0.6200	0.6200	+3.333%	1	6,213	-83.871%
2026-03-05	0.6500	0.6500	0.6000	0.6000	0.000%	2	6,212	-83.333%
2026-03-04	0.6000	0.6000	0.6000	0.6000	-7.692%	1	6,213	-83.333%
2026-03-03	0.6500	0.6500	0.6500	0.6500	-13.333%	1	6,213	-84.615%
2026-03-02	0.7500	0.7500	0.7500	0.7500	+7.143%	2	6,213	-86.667%
2026-02-26	0.7000	0.7000	0.7000	0.7000	+12.903%	1	6,211	-85.714%
2026-02-24	0.6200	0.6200	0.6200	0.6200	0.000%	3	6,211	-83.871%
2026-02-23	0.6200	0.6200	0.6200	0.6200	+12.727%	2	6,211	-83.871%
2026-02-20	0.5500	0.5500	0.5500	0.5500	+5.769%	11	6,213	-81.818%
2026-02-18	0.4500	0.5200	0.4500	0.5200	+108.000%	39	6,213	-80.769%
2026-02-17	0.4500	0.4500	0.2500	0.2500	-37.500%	5	6,178	-60.000%
2026-02-13	0.4000	0.4000	0.4000	0.4000	+60.000%	17	6,178	-75.000%
2026-02-10	0.2500	0.2500	0.2500	0.2500	-16.667%	1	6,178	-60.000%
2026-02-06	0.2500	0.3000	0.2500	0.3000	-14.286%	14	6,179	-66.667%
2026-02-05	0.3500	0.3500	0.3500	0.3500	+40.000%	8	6,177	-71.429%
2026-01-28	0.2500	0.2500	0.2500	0.2500	-16.667%	5	6,177	-60.000%
2026-01-27	0.2000	0.3000	0.2000	0.3000	+100.000%	1,001	6,177	-66.667%
2026-01-22	0.2400	0.2400	0.1500	0.1500	-28.571%	4	5,210	-33.333%
2026-01-21	0.2500	0.2500	0.2000	0.2100	-25.000%	624	5,206	-52.381%
2026-01-20	0.3000	0.3000	0.2800	0.2800	+40.000%	7	4,843	-64.286%
2026-01-08	0.2000	0.2000	0.2000	0.2000	+17.647%	2	4,837	-50.000%
2025-12-26	0.2000	0.2000	0.1700	0.1700	-43.333%	502	4,837	-41.176%
2025-12-24	0.3000	0.3000	0.3000	0.3000	+25.000%	1	4,337	-66.667%
2025-12-23	0.2400	0.2400	0.2400	0.2400	-40.000%	1	4,337	-58.333%
2025-12-15	0.4000	0.4000	0.4000	0.4000	+14.286%	2	4,336	-75.000%
2025-12-04	0.4000	0.4000	0.3500	0.3500	-12.500%	7	4,336	-71.429%
2025-11-19	0.4000	0.4000	0.4000	0.4000	-11.111%	10	4,336	-75.000%
2025-11-17	0.4500	0.4500	0.4500	0.4500	+28.571%	3	4,326	-77.778%
2025-11-13	0.3500	0.3500	0.3500	0.3500	-7.895%	22	4,326	-71.429%
2025-11-07	0.3400	0.3800	0.3400	0.3800	+26.667%	2	4,304	-73.684%
2025-11-04	0.3000	0.3000	0.3000	0.3000	0.000%	100	4,305	-66.667%
2025-10-31	0.3000	0.3000	0.3000	0.3000	0.000%	20	4,405	-66.667%
2025-10-30	0.3100	0.4500	0.3000	0.3000	-14.286%	40	4,411	-66.667%
2025-10-24	0.2600	0.3500	0.2600	0.3500	+16.667%	2	4,393	-71.429%
2025-10-21	0.2400	0.3000	0.2400	0.3000	+20.000%	2	4,393	-66.667%
2025-10-16	0.2500	0.2500	0.2500	0.2500	0.000%	1	4,393	-60.000%
2025-10-10	0.2500	0.2500	0.2500	0.2500	0.000%	70	4,392	-60.000%
2025-10-09	0.2500	0.2500	0.2500	0.2500	0.000%	30	4,462	-60.000%
2025-10-07	0.2000	0.2500	0.2000	0.2500	0.000%	88	4,417	-60.000%
2025-10-06	0.2500	0.2500	0.1800	0.2500	-16.667%	337	4,417	-60.000%
2025-10-03	0.2500	0.3000	0.2100	0.3000	+36.364%	200	4,196	-66.667%
2025-10-02	0.1700	0.2200	0.1700	0.2200	+10.000%	2	4,077	-54.545%
2025-09-30	0.1600	0.2000	0.1600	0.2000	0.000%	201	4,077	-50.000%
2025-09-29	0.1600	0.2100	0.1600	0.2000	-20.000%	3	4,077	-50.000%
2025-09-26	0.2500	0.2500	0.2000	0.2500	-16.667%	201	4,077	-60.000%
2025-09-25	0.3000	0.3000	0.3000	0.3000	+36.364%	1	4,071	-66.667%
2025-09-24	0.2500	0.2500	0.1800	0.2200	-12.000%	199	4,071	-54.545%
2025-09-19	0.2500	0.2500	0.2500	0.2500	-16.667%	1	4,061	-60.000%
2025-09-10	0.3000	0.3000	0.3000	0.3000	+36.364%	4	4,061	-66.667%
2025-09-04	0.1700	0.2200	0.1700	0.2200	-8.333%	2	4,065	-54.545%
2025-08-29	0.2500	0.3000	0.2400	0.2400	0.000%	100	4,066	-58.333%
2025-08-28	0.3000	0.3000	0.2000	0.2400	+4.348%	102	4,066	-58.333%
2025-08-27	0.3000	0.3000	0.1800	0.2300	+21.053%	200	4,066	-56.522%
2025-08-25	0.1700	0.1900	0.1700	0.1900	-24.000%	2	4,066	-47.368%
2025-08-21	0.2500	0.2500	0.2000	0.2500	0.000%	240	4,066	-60.000%
2025-08-20	0.2500	0.2500	0.2500	0.2500	0.000%	4	4,066	-60.000%
2025-08-18	0.2500	0.2500	0.2100	0.2500	0.000%	130	4,062	-60.000%
2025-08-15	0.2500	0.2500	0.2000	0.2500	+4.167%	130	4,062	-60.000%
2025-08-14	0.2000	0.2500	0.1800	0.2400	+20.000%	250	4,062	-58.333%
2025-08-13	0.1900	0.2000	0.1900	0.2000	-4.762%	2	4,062	-50.000%
2025-08-12	0.2500	0.2500	0.2100	0.2100	+5.000%	69	4,062	-52.381%
2025-08-08	0.2200	0.2200	0.2000	0.2000	-16.667%	30	4,062	-50.000%
2025-08-06	0.2400	0.2400	0.2400	0.2400	-20.000%	8	4,062	-58.333%
2025-08-01	0.2500	0.3200	0.2500	0.3000	0.000%	175	4,062	-66.667%
2025-07-31	0.3000	0.3000	0.2500	0.3000	-14.286%	25	4,062	-66.667%
2025-07-30	0.3500	0.3500	0.3500	0.3500	+75.000%	16	4,062	-71.429%
2025-07-28	0.2000	0.2000	0.2000	0.2000	-20.000%	10	4,062	-50.000%
2025-07-25	0.2500	0.2500	0.2500	0.2500	0.000%	25	4,062	-60.000%
2025-07-18	0.2500	0.2500	0.2500	0.2500	-28.571%	10	4,062	-60.000%
2025-07-16	0.3500	0.3500	0.3500	0.3500	+25.000%	1	4,062	-71.429%
2025-07-15	0.2800	0.2800	0.2800	0.2800	-12.500%	10	4,062	-64.286%
2025-07-08	0.3200	0.3200	0.3200	0.3200	-8.571%	1	4,062	-68.750%
2025-07-07	0.3600	0.3600	0.3500	0.3500	-39.655%	3	4,062	-71.429%
2025-06-23	0.5800	0.5800	0.5800	0.5800	+23.404%	5	4,064	-82.759%
2025-06-20	0.4700	0.4700	0.4700	0.4700	-14.545%	10	4,064	-78.723%
2025-06-13	0.5500	0.5500	0.5500	0.5500	-8.333%	2	4,064	-81.818%
2025-06-09	0.6000	0.6000	0.6000	0.6000	-10.448%	1	4,064	-83.333%
2025-05-23	0.6700	0.6700	0.6700	0.6700	+9.836%	20	4,064	-85.075%
2025-05-22	0.6100	0.6100	0.6100	0.6100	+1.667%	1	4,064	-83.607%
2025-05-09	0.5800	0.6000	0.5800	0.6000	-25.000%	4	4,063	-83.333%
2025-05-02	0.8000	0.8000	0.8000	0.8000	+45.455%	2	4,063	-87.500%
2025-04-30	0.6100	0.6100	0.5500	0.5500	-21.429%	54	4,063	-81.818%
2025-04-25	0.7000	0.7000	0.7000	0.7000	-16.667%	4	4,009	-85.714%
2025-04-21	0.8400	0.8400	0.8400	0.8400	+52.727%	2	4,007	-88.095%
2025-04-09	0.5400	0.5500	0.4500	0.5500	+37.500%	4,001	4,007	-81.818%
2025-04-07	0.4000	0.4000	0.4000	0.4000	-50.000%	1	33	-75.000%
2025-04-03	0.8000	0.8000	0.8000	0.8000	-20.000%	3	33	-87.500%
2025-03-14	1.0000	1.0000	1.0000	1.0000	+1.010%	6	33	-90.000%
2025-03-11	0.9900	0.9900	0.9900	0.9900	-1.000%	1	30	-89.899%
2025-03-05	0.9700	1.0000	0.9600	1.0000	+17.647%	3	30	-90.000%
2025-03-04	0.8500	0.8500	0.8500	0.8500	0.000%	5	30	-88.235%
2025-02-26	0.8500	0.8500	0.8500	0.8500	-19.048%	3	34	-88.235%
2025-02-24	1.0500	1.0500	1.0500	1.0500	+5.000%	1	31	-90.476%
2025-02-11	1.0000	1.0000	1.0000	1.0000	+53.846%	2	30	-90.000%
2025-01-21	0.6500	0.6500	0.6500	0.6500	+16.071%	1	28	-84.615%
2025-01-15	0.3500	0.6000	0.3500	0.5600	0.000%	27	27	-82.143%

.dark-mode .vNXsHK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vNXsHK{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20270115C70MPLX Jan 15 2027 70.00 Call (MPLX270115C00070000)option OPRA

MPLX20270115C70
MPLX Jan 15 2027 70.00 Call (MPLX270115C00070000)
option OPRA