Dark

MPLX20270115P42
MPLX Jan 15 2027 42.00 Put (MPLX270115P00042000)
option OPRA

Inactive

May 29, 2026

0.5700-1.724%(-0.0100)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-29	0.2500	0.5700	0.2500	0.5700	-1.724%	76	249	0.000%
2026-05-12	0.5800	0.5800	0.5800	0.5800	-13.433%	1	314	-1.724%
2026-05-05	0.6700	0.6700	0.6700	0.6700	+15.517%	100	314	-14.925%
2026-04-20	0.5500	0.5800	0.5500	0.5800	-1.695%	110	359	-1.724%
2026-03-26	0.5900	0.5900	0.5900	0.5900	-21.333%	5	250	-3.390%
2026-03-09	0.7500	0.7500	0.7500	0.7500	-21.053%	6	250	-24.000%
2026-02-06	0.9500	0.9500	0.9500	0.9500	+11.765%	20	244	-40.000%
2026-02-05	0.9000	0.9000	0.8500	0.8500	-5.556%	20	245	-32.941%
2026-02-03	0.8500	0.9000	0.8500	0.9000	-41.176%	30	255	-36.667%
2026-01-26	1.5300	1.5300	1.5300	1.5300	+33.043%	2	260	-62.745%
2026-01-23	1.6600	1.6600	1.1500	1.1500	+15.000%	2	258	-50.435%
2026-01-16	1.0000	1.0000	1.0000	1.0000	-25.926%	3	257	-43.000%
2026-01-08	1.4000	1.4000	1.3500	1.3500	-16.149%	11	257	-57.778%
2026-01-07	2.1200	2.1200	1.6100	1.6100	+23.846%	5	253	-64.596%
2026-01-05	1.3000	1.3000	1.3000	1.3000	0.000%	10	249	-56.154%
2025-11-12	1.3000	1.3000	1.3000	1.3000	+4.000%	20	249	-56.154%
2025-11-11	1.4000	1.4000	1.2500	1.2500	-19.355%	6	249	-54.400%
2025-11-07	1.2500	1.5500	1.2500	1.5500	-13.889%	39	249	-63.226%
2025-10-21	1.8000	1.8000	1.8000	1.8000	-10.000%	5	230	-68.333%
2025-10-20	2.0000	2.0000	2.0000	2.0000	-60.000%	5	230	-71.500%
2025-10-14	5.0000	5.0000	5.0000	5.0000	+96.078%	1	230	-88.600%
2025-10-09	2.4200	2.5500	2.4200	2.5500	+4.508%	12	230	-77.647%
2025-10-07	2.3500	2.4400	2.3500	2.4400	+8.929%	15	213	-76.639%
2025-10-02	2.2400	2.2400	2.2400	2.2400	+25.843%	10	213	-74.554%
2025-09-29	1.7800	1.7800	1.7800	1.7800	-11.000%	1	213	-67.978%
2025-09-22	2.0000	2.0000	2.0000	2.0000	0.000%	5	212	-71.500%
2025-09-19	2.0000	2.0000	2.0000	2.0000	+3.627%	10	209	-71.500%
2025-09-18	1.9300	1.9300	1.9300	1.9300	+14.201%	5	199	-70.466%
2025-09-15	1.8300	1.8300	1.6900	1.6900	-11.053%	2	199	-66.272%
2025-09-12	1.9000	1.9000	1.9000	1.9000	-9.524%	10	199	-70.000%
2025-09-10	2.1000	2.1800	2.1000	2.1000	-0.474%	12	189	-72.857%
2025-09-08	2.2000	2.2000	2.1100	2.1100	+1.932%	2	189	-72.986%
2025-09-05	2.0500	2.1500	2.0500	2.0700	+9.524%	7	189	-72.464%
2025-09-02	2.0000	2.0200	1.8900	1.8900	-6.897%	12	189	-69.841%
2025-08-28	2.0700	2.0700	2.0300	2.0300	0.000%	4	184	-71.921%
2025-08-27	2.0200	2.0300	2.0200	2.0300	+5.181%	15	184	-71.921%
2025-08-25	2.0400	2.0400	1.9300	1.9300	-2.030%	2	169	-70.466%
2025-08-22	2.0200	2.0200	1.9700	1.9700	-18.930%	2	169	-71.066%
2025-08-19	2.4000	2.4700	2.4000	2.4300	+4.292%	12	169	-76.543%
2025-08-18	2.4100	2.4100	2.3300	2.3300	+12.019%	2	169	-75.536%
2025-08-15	2.2000	2.2000	2.0800	2.0800	-9.170%	2	169	-72.596%
2025-08-14	2.4000	2.4000	2.2900	2.2900	-0.435%	2	169	-75.109%
2025-08-13	2.3500	2.3500	2.3000	2.3000	-1.709%	2	169	-75.217%
2025-08-12	2.3900	2.3900	2.3400	2.3400	+7.834%	2	169	-75.641%
2025-08-11	2.2700	2.2700	2.1700	2.1700	-4.825%	2	169	-73.733%
2025-08-08	2.2700	2.2800	2.2400	2.2800	+2.242%	7	169	-75.000%
2025-08-07	2.1100	2.3600	2.1100	2.2300	+0.905%	7	174	-74.439%
2025-08-06	2.3100	2.3100	2.2100	2.2100	-5.556%	2	169	-74.208%
2025-08-05	2.2000	2.4200	2.2000	2.3400	+14.146%	42	169	-75.641%
2025-08-04	2.0500	2.0500	2.0500	2.0500	-9.692%	7	209	-72.195%
2025-08-01	2.2700	2.2700	2.2700	2.2700	+1.339%	5	204	-74.890%
2025-07-29	2.3500	2.3500	2.2400	2.2400	-3.863%	2	204	-74.554%
2025-07-28	2.3000	2.4800	2.3000	2.3300	-5.668%	12	204	-75.536%
2025-07-25	2.5000	2.5100	2.4700	2.4700	-1.984%	12	214	-76.923%
2025-07-23	2.7000	2.7000	2.5200	2.5200	-0.395%	7	204	-77.381%
2025-07-21	2.7000	2.7000	2.5300	2.5300	-4.528%	2	199	-77.470%
2025-07-18	2.6500	2.6500	2.6500	2.6500	-1.852%	5	199	-78.491%
2025-07-17	2.8100	2.8300	2.7000	2.7000	+3.846%	4	194	-78.889%
2025-07-16	2.6000	2.6000	2.6000	2.6000	-1.141%	5	194	-78.077%
2025-07-15	2.7500	2.7600	2.6000	2.6300	-7.719%	16	199	-78.327%
2025-07-14	2.8500	2.8500	2.8500	2.8500	-0.350%	1	209	-80.000%
2025-07-11	2.7700	2.8800	2.7000	2.8600	+19.167%	5	209	-80.070%
2025-07-07	2.4000	2.4000	2.4000	2.4000	-9.434%	2	207	-76.250%
2025-07-03	2.6500	2.6500	2.6500	2.6500	-14.516%	3	212	-78.491%
2025-07-01	3.1000	3.1000	3.1000	3.1000	+9.155%	5	212	-81.613%
2025-06-24	2.7500	2.8400	2.7500	2.8400	-5.333%	6	207	-79.930%
2025-06-23	2.9800	3.0000	2.7500	3.0000	+7.143%	28	202	-81.000%
2025-06-20	2.6700	2.8000	2.6700	2.8000	-12.500%	22	174	-79.643%
2025-06-18	2.9000	3.3800	2.9000	3.2000	+14.286%	12	162	-82.188%
2025-06-17	2.4500	2.8000	2.4500	2.8000	+7.692%	7	162	-79.643%
2025-06-16	2.6000	2.6000	2.6000	2.6000	-10.653%	10	167	-78.077%
2025-06-11	2.9100	2.9100	2.9100	2.9100	-3.000%	10	177	-80.412%
2025-06-10	3.0000	3.0000	3.0000	3.0000	-21.053%	10	167	-81.000%
2025-05-06	3.8000	3.8000	3.8000	3.8000	-5.000%	1	157	-85.000%
2025-04-30	4.0000	4.0000	4.0000	4.0000	+0.503%	15	157	-85.750%
2025-04-16	3.8000	4.1000	3.8000	3.9800	-37.323%	10	142	-85.678%
2025-04-09	6.3500	6.3500	6.3500	6.3500	+25.992%	20	146	-91.024%
2025-04-08	5.0300	5.0400	5.0300	5.0400	+1.408%	20	146	-88.690%
2025-04-04	4.9700	4.9700	4.9700	4.9700	+124.887%	2	140	-88.531%
2025-03-31	2.1500	2.2300	2.1500	2.2100	-4.741%	30	140	-74.208%
2025-03-28	2.3300	2.4500	2.3200	2.3200	-3.333%	60	170	-75.431%
2025-03-04	2.4000	2.4000	2.4000	2.4000	+20.000%	1	143	-76.250%
2025-02-13	1.9900	2.0000	1.9600	2.0000	-13.420%	44	123	-71.500%
2025-02-12	2.3800	2.3800	2.2000	2.3100	+28.333%	101	123	-75.325%
2025-02-06	1.8000	1.8000	1.8000	1.8000	-10.000%	2	24	-68.333%
2025-01-24	2.0000	2.0000	2.0000	2.0000	-9.091%	20	24	-71.500%
2025-01-23	2.2000	2.2000	2.2000	2.2000	-26.667%	10	34	-74.091%
2025-01-06	3.0000	3.0000	3.0000	3.0000	+7.143%	1	24	-81.000%
2025-01-02	2.8000	2.8000	2.8000	2.8000	+27.273%	1	24	-79.643%
2024-11-29	2.2000	2.2000	2.2000	2.2000	-6.383%	2	23	-74.091%
2024-11-27	2.3500	2.3500	2.3500	2.3500	-20.339%	1	22	-75.745%
2024-11-19	2.9500	2.9500	2.9500	2.9500	-1.667%	20	22	-80.678%
2024-11-18	3.0000	3.0000	3.0000	3.0000	-38.776%	20	22	-81.000%
2024-10-29	4.9000	4.9000	4.9000	4.9000	+11.364%	1	2	-88.367%
2024-09-17	4.4000	4.4000	4.4000	4.4000	0.000%	1	1	-87.045%

.dark-mode .N96hGc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N96hGc{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20270115P42MPLX Jan 15 2027 42.00 Put (MPLX270115P00042000)option OPRA

MPLX20270115P42
MPLX Jan 15 2027 42.00 Put (MPLX270115P00042000)
option OPRA