Dark

MPLX20270115P45
MPLX Jan 15 2027 45.00 Put (MPLX270115P00045000)
option OPRA

EOD

Jun 30, 2026

0.5000-16.667%(-0.1000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.5000	0.5000	0.5000	0.5000	-16.667%	30	335	0.000%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-31.034%	10	305	-16.667%
2026-05-29	0.8700	0.8700	0.8700	0.8700	+27.941%	40	305	-42.529%
2026-05-26	0.6800	0.6800	0.6800	0.6800	-25.275%	10	305	-26.471%
2026-05-04	0.9100	0.9100	0.9100	0.9100	-9.901%	1	295	-45.055%
2026-04-22	1.0100	1.0100	1.0100	1.0100	-12.174%	3	295	-50.495%
2026-04-17	1.1400	1.1700	1.1400	1.1500	+7.477%	15	295	-56.522%
2026-04-13	1.0700	1.0700	1.0700	1.0700	+7.000%	2	283	-53.271%
2026-04-10	1.0000	1.0000	1.0000	1.0000	0.000%	2	285	-50.000%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-13.043%	5	283	-50.000%
2026-04-08	1.2600	1.2600	1.1500	1.1500	-11.538%	3	278	-56.522%
2026-04-07	1.4200	1.4200	1.3000	1.3000	+8.333%	6	278	-61.538%
2026-04-01	1.2000	1.2000	1.2000	1.2000	+33.333%	10	277	-58.333%
2026-03-20	0.8500	0.9000	0.8500	0.9000	-20.354%	14	267	-44.444%
2026-03-18	1.0500	1.1300	1.0500	1.1300	+25.556%	3	272	-55.752%
2026-03-16	0.9000	0.9000	0.9000	0.9000	+12.500%	5	269	-44.444%
2026-02-27	0.9500	1.0000	0.7600	0.8000	-48.387%	35	264	-37.500%
2026-02-12	1.5500	1.5500	1.5500	1.5500	+72.222%	5	263	-67.742%
2025-12-31	0.9000	0.9000	0.9000	0.9000	-52.381%	4	264	-44.444%
2025-12-30	1.8900	1.8900	1.8900	1.8900	-3.077%	2	264	-73.545%
2025-12-29	1.9500	1.9500	1.9500	1.9500	+8.333%	5	266	-74.359%
2025-12-23	1.5500	1.8000	1.5500	1.8000	+20.000%	30	271	-72.222%
2025-12-15	1.5000	1.5000	1.5000	1.5000	-11.765%	10	261	-66.667%
2025-12-11	1.7000	1.7000	1.7000	1.7000	+25.926%	30	261	-70.588%
2025-12-08	1.3500	1.3500	1.3500	1.3500	+9.756%	2	261	-62.963%
2025-12-05	1.5000	1.5000	1.2300	1.2300	-27.647%	11	259	-59.350%
2025-12-02	1.6000	1.7000	1.6000	1.7000	+9.677%	42	258	-70.588%
2025-11-28	1.5500	1.5500	1.5500	1.5500	-24.390%	10	246	-67.742%
2025-11-18	2.0500	2.0500	2.0500	2.0500	-6.818%	10	236	-75.610%
2025-11-14	2.3000	2.3000	2.2000	2.2000	+15.789%	25	226	-77.273%
2025-11-13	1.9000	1.9000	1.9000	1.9000	-7.317%	3	241	-73.684%
2025-11-12	2.0500	2.0500	2.0500	2.0500	0.000%	5	241	-75.610%
2025-11-11	2.1000	2.1000	1.9500	2.0500	-10.870%	14	246	-75.610%
2025-11-10	2.3000	2.3000	2.3000	2.3000	+15.000%	10	236	-78.261%
2025-11-07	2.0000	2.0000	2.0000	2.0000	-18.367%	16	226	-75.000%
2025-11-06	2.0000	2.5000	2.0000	2.4500	-14.035%	5	210	-79.592%
2025-11-03	2.8500	2.8500	2.8500	2.8500	-5.000%	1	206	-82.456%
2025-10-30	3.0000	3.0000	3.0000	3.0000	0.000%	10	206	-83.333%
2025-10-24	3.0000	3.0000	3.0000	3.0000	-0.990%	10	216	-83.333%
2025-10-22	3.0300	3.0300	3.0300	3.0300	-15.833%	10	226	-83.498%
2025-10-17	3.5000	3.6000	3.5000	3.6000	-1.907%	8	231	-86.111%
2025-10-09	3.5500	3.6900	3.5500	3.6700	+8.260%	14	223	-86.376%
2025-10-08	3.4000	3.4000	3.3900	3.3900	-1.739%	2	216	-85.251%
2025-10-07	3.4500	3.4500	3.4500	3.4500	+3.604%	1	214	-85.507%
2025-10-06	3.3300	3.3300	3.3300	3.3300	+5.714%	1	214	-84.985%
2025-10-03	3.1000	3.1500	3.1000	3.1500	+1.613%	4	215	-84.127%
2025-10-02	3.1000	3.1000	3.1000	3.1000	+14.815%	2	211	-83.871%
2025-09-24	2.9100	2.9100	2.7000	2.7000	+6.719%	4	209	-81.481%
2025-09-15	2.6800	2.6800	2.5300	2.5300	-12.759%	2	206	-80.237%
2025-09-11	2.9000	2.9000	2.9000	2.9000	-6.452%	10	206	-82.759%
2025-09-10	3.1000	3.1000	3.1000	3.1000	+3.333%	1	196	-83.871%
2025-09-08	3.1200	3.1800	3.0000	3.0000	+3.448%	10	195	-83.333%
2025-09-03	2.9000	2.9000	2.9000	2.9000	-6.452%	3	188	-82.759%
2025-08-28	3.1000	3.1000	3.1000	3.1000	+2.310%	2	188	-83.871%
2025-08-26	3.0300	3.0300	3.0300	3.0300	+1.000%	5	185	-83.498%
2025-08-25	3.1000	3.1000	3.0000	3.0000	+7.143%	6	185	-83.333%
2025-08-22	2.8000	2.8500	2.8000	2.8000	-1.754%	10	185	-82.143%
2025-08-21	2.8500	2.8500	2.8500	2.8500	-10.938%	5	175	-82.456%
2025-08-18	3.2000	3.2000	3.2000	3.2000	-5.882%	15	170	-84.375%
2025-08-12	3.4000	3.4000	3.4000	3.4000	+6.250%	15	170	-85.294%
2025-08-05	3.2000	3.2000	3.2000	3.2000	+14.286%	25	170	-84.375%
2025-08-04	2.9200	2.9200	2.8000	2.8000	-15.152%	12	170	-82.143%
2025-08-01	3.2600	3.3000	3.2600	3.3000	+17.857%	30	172	-84.848%
2025-07-31	3.0000	3.0200	2.8000	2.8000	-11.392%	3	143	-82.143%
2025-07-29	3.1600	3.1600	3.1600	3.1600	-12.222%	5	145	-84.177%
2025-07-23	3.5500	3.6000	3.5500	3.6000	0.000%	5	145	-86.111%
2025-07-15	3.6000	3.6000	3.6000	3.6000	-1.370%	10	146	-86.111%
2025-07-14	3.6300	3.6500	3.6300	3.6500	-6.410%	10	156	-86.301%
2025-06-26	3.9000	3.9000	3.9000	3.9000	+14.706%	1	146	-87.179%
2025-06-24	3.4000	3.4000	3.4000	3.4000	-10.526%	12	146	-85.294%
2025-06-17	3.8000	3.8000	3.8000	3.8000	-5.000%	1	134	-86.842%
2025-06-02	4.0000	4.0000	4.0000	4.0000	-10.913%	20	135	-87.500%
2025-05-23	4.4900	4.4900	4.4900	4.4900	+1.814%	10	115	-88.864%
2025-05-13	4.4100	4.4100	4.4100	4.4100	-15.192%	20	115	-88.662%
2025-05-12	5.2000	5.2000	5.2000	5.2000	-3.882%	5	95	-90.385%
2025-05-06	5.4100	5.4100	5.4100	5.4100	+10.408%	1	90	-90.758%
2025-05-05	4.9000	4.9000	4.9000	4.9000	0.000%	7	89	-89.796%
2025-04-30	4.9000	4.9000	4.9000	4.9000	-16.949%	18	82	-89.796%
2025-04-21	5.9000	5.9000	5.9000	5.9000	-14.244%	16	67	-91.525%
2025-04-11	6.8800	6.8800	6.8800	6.8800	+129.333%	2	75	-92.733%
2025-03-28	3.0000	3.0000	3.0000	3.0000	-3.846%	20	74	-83.333%
2025-03-25	3.2000	3.2000	3.1200	3.1200	+4.000%	11	74	-83.974%
2025-03-24	3.0000	3.0000	3.0000	3.0000	-7.121%	1	73	-83.333%
2025-03-21	3.2300	3.2300	3.2300	3.2300	+4.531%	20	72	-84.520%
2025-03-19	3.0900	3.0900	3.0900	3.0900	-6.928%	10	62	-83.819%
2025-03-12	3.3300	3.3300	3.3100	3.3200	-0.300%	10	57	-84.940%
2025-03-06	3.3300	3.3300	3.3300	3.3300	+16.842%	5	42	-84.985%
2025-02-07	2.8500	2.8500	2.8500	2.8500	-33.721%	4	42	-82.456%
2025-01-13	4.3000	4.3000	4.3000	4.3000	0.000%	5	44	-88.372%
2025-01-06	4.3000	4.3000	4.3000	4.3000	-6.522%	1	38	-88.372%
2025-01-03	4.6000	4.6000	4.6000	4.6000	-6.122%	2	38	-89.130%
2024-12-26	4.0000	4.9000	4.0000	4.9000	+13.953%	15	39	-89.796%
2024-12-24	4.3000	4.3000	4.3000	4.3000	-24.561%	1	23	-88.372%
2024-12-20	5.7000	5.7000	5.7000	5.7000	+70.659%	1	23	-91.228%
2024-12-02	3.4300	3.4300	3.3400	3.3400	-7.222%	16	22	-85.030%
2024-11-25	3.6000	3.6000	3.6000	3.6000	-25.773%	5	6	-86.111%
2024-11-07	4.8500	4.8500	4.8500	4.8500	+5.435%	1	1	-89.691%
2024-09-24	4.6000	4.6000	4.6000	4.6000	-29.231%	1	1	-89.130%
2024-09-17	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	-92.308%

.dark-mode .V5j8C8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V5j8C8{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20270115P45MPLX Jan 15 2027 45.00 Put (MPLX270115P00045000)option OPRA

MPLX20270115P45
MPLX Jan 15 2027 45.00 Put (MPLX270115P00045000)
option OPRA