Dark

MPLX20270115P47
MPLX Jan 15 2027 47.00 Put (MPLX270115P00047000)
option OPRA

EOD

Sep 24, 2026

0.2700+35.000%(+0.0700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2700	0.2700	0.2700	0.2700	+35.000%	10	500	0.000%
2026-09-23	0.2000	0.2000	0.2000	0.2000	0.000%	30	490	+35.000%
2026-09-21	0.2000	0.2000	0.2000	0.2000	0.000%	12	490	+35.000%
2026-09-10	0.2000	0.2000	0.2000	0.2000	-45.946%	1	490	+35.000%
2026-08-07	0.3700	0.3700	0.3700	0.3700	+5.714%	1	489	-27.027%
2026-08-05	0.3500	0.3500	0.3500	0.3500	0.000%	80	489	-22.857%
2026-08-04	0.3500	0.3500	0.3500	0.3500	-53.333%	3	495	-22.857%
2026-07-16	0.7500	0.7500	0.7500	0.7500	0.000%	3	495	-64.000%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-11.765%	2	498	-64.000%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-6.593%	5	496	-68.235%
2026-06-05	0.9100	0.9100	0.9100	0.9100	-20.870%	1	496	-70.330%
2026-05-29	1.1500	1.1500	1.1500	1.1500	+35.294%	10	495	-76.522%
2026-05-27	0.9000	0.9000	0.8500	0.8500	-15.000%	6	495	-68.235%
2026-05-22	1.0000	1.0000	1.0000	1.0000	-13.043%	1	501	-73.000%
2026-05-18	1.1500	1.1500	1.1500	1.1500	+16.162%	6	502	-76.522%
2026-05-15	0.9900	0.9900	0.9900	0.9900	-29.286%	2	502	-72.727%
2026-05-12	1.4000	1.4000	1.4000	1.4000	+13.821%	2	496	-80.714%
2026-05-08	1.2300	1.2300	1.2300	1.2300	+0.820%	1	494	-78.049%
2026-05-07	1.2200	1.2200	1.2200	1.2200	-6.154%	1	494	-77.869%
2026-05-06	1.1500	1.3000	1.1500	1.3000	+8.333%	11	494	-79.231%
2026-04-30	1.2000	1.2000	1.2000	1.2000	-11.111%	1	483	-77.500%
2026-04-17	1.3500	1.3500	1.3500	1.3500	-25.000%	50	484	-80.000%
2026-04-08	1.7000	1.8000	1.7000	1.8000	+5.882%	15	434	-85.000%
2026-04-07	1.5500	1.7000	1.5500	1.7000	0.000%	11	430	-84.118%
2026-04-02	1.7000	1.7000	1.7000	1.7000	+13.333%	5	420	-84.118%
2026-04-01	1.5000	1.5000	1.5000	1.5000	+2.740%	10	410	-82.000%
2026-03-31	1.3500	1.4600	1.3500	1.4600	+46.000%	40	410	-81.507%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-9.091%	2	370	-73.000%
2026-03-02	1.0500	1.1000	1.0500	1.1000	-38.889%	18	372	-75.455%
2026-01-22	2.0000	2.0000	1.8000	1.8000	-23.404%	2	354	-85.000%
2025-12-31	2.1500	2.3500	2.1500	2.3500	+26.344%	14	342	-88.511%
2025-12-30	1.8600	1.8600	1.8600	1.8600	-2.105%	2	342	-85.484%
2025-12-29	1.9000	1.9000	1.9000	1.9000	-15.556%	2	340	-85.789%
2025-12-22	1.4500	2.4500	1.4500	2.2500	+2.273%	52	338	-88.000%
2025-12-19	2.2000	2.2000	2.2000	2.2000	-8.333%	10	291	-87.727%
2025-12-18	2.4000	2.4000	2.4000	2.4000	0.000%	5	301	-88.750%
2025-11-21	2.4000	2.4000	2.4000	2.4000	+4.348%	2	296	-88.750%
2025-11-14	1.8500	2.3000	1.8500	2.3000	-14.815%	20	298	-88.261%
2025-11-12	2.7000	2.7000	2.7000	2.7000	-14.286%	7	281	-90.000%
2025-11-07	3.1500	3.1500	3.1500	3.1500	-23.171%	10	288	-91.429%
2025-10-20	4.1000	4.1000	4.1000	4.1000	-10.088%	10	288	-93.415%
2025-10-17	4.5600	4.5600	4.5600	4.5600	-5.198%	2	278	-94.079%
2025-10-16	4.8100	4.8100	4.8100	4.8100	+1.907%	5	277	-94.387%
2025-10-10	4.7200	4.7200	4.7200	4.7200	0.000%	10	274	-94.280%
2025-10-09	4.3600	4.7200	4.3600	4.7200	+33.711%	4	264	-94.280%
2025-09-17	3.5300	3.5300	3.5300	3.5300	-6.366%	10	263	-92.351%
2025-09-05	3.7700	3.7700	3.7700	3.7700	-0.789%	10	273	-92.838%
2025-08-20	4.0700	4.0700	3.8000	3.8000	-11.628%	26	263	-92.895%
2025-08-18	4.2000	4.3000	4.2000	4.3000	+10.256%	17	263	-93.721%
2025-08-15	3.9000	3.9000	3.9000	3.9000	-7.143%	22	246	-93.077%
2025-08-13	4.2000	4.2000	4.2000	4.2000	+7.692%	16	240	-93.571%
2025-08-06	4.0000	4.0000	3.9000	3.9000	-4.412%	32	224	-93.077%
2025-08-05	3.4000	4.2000	3.4000	4.0800	+13.333%	5	208	-93.382%
2025-08-04	3.8000	3.8000	3.5000	3.6000	-10.000%	48	206	-92.500%
2025-08-01	4.0000	4.0000	4.0000	4.0000	+8.108%	16	230	-93.250%
2025-07-31	3.6000	3.8000	3.6000	3.7000	-2.632%	33	230	-92.703%
2025-07-30	3.9000	3.9000	3.8000	3.8000	-15.556%	18	227	-92.895%
2025-07-16	4.5000	4.5000	4.5000	4.5000	+7.143%	16	227	-94.000%
2025-07-11	4.2000	4.2000	4.2000	4.2000	-6.667%	16	211	-93.571%
2025-07-09	4.5000	4.5000	4.5000	4.5000	-4.255%	16	211	-94.000%
2025-06-03	4.7400	4.8000	4.7000	4.7000	-3.689%	12	195	-94.255%
2025-05-30	5.0000	5.0000	4.8800	4.8800	-2.400%	16	199	-94.467%
2025-05-15	4.9000	5.0000	4.9000	5.0000	-1.961%	25	199	-94.600%
2025-05-13	5.8000	5.8000	5.1000	5.1000	-17.742%	20	182	-94.706%
2025-05-12	6.3000	6.3000	6.2000	6.2000	-1.587%	20	180	-95.645%
2025-05-09	6.2000	6.3000	6.2000	6.3000	0.000%	8	160	-95.714%
2025-05-08	6.5000	6.5000	6.1000	6.3000	-7.353%	16	156	-95.714%
2025-05-07	6.3100	6.8000	6.3000	6.8000	+3.030%	17	153	-96.029%
2025-05-06	5.4000	6.6000	5.4000	6.6000	+22.222%	23	148	-95.909%
2025-05-02	5.6600	5.6700	5.4000	5.4000	-8.475%	84	129	-95.000%
2025-04-30	5.9000	5.9000	5.9000	5.9000	-3.279%	4	169	-95.424%
2025-04-21	6.1000	6.1000	6.1000	6.1000	+6.457%	10	165	-95.574%
2025-04-17	5.8000	5.8000	5.7200	5.7300	-26.538%	10	155	-95.288%
2025-04-11	7.8000	7.8000	7.8000	7.8000	+4.698%	2	155	-96.538%
2025-04-08	7.4500	7.4500	7.4500	7.4500	+3.472%	10	155	-96.376%
2025-04-04	7.2000	7.2000	7.2000	7.2000	+80.905%	20	165	-96.250%
2025-03-14	3.9800	3.9800	3.9800	3.9800	-9.545%	2	155	-93.216%
2025-03-05	4.4000	4.4000	4.4000	4.4000	-1.566%	1	154	-93.864%
2025-01-27	4.4700	4.4700	4.4700	4.4700	-34.265%	2	153	-93.960%
2024-12-20	6.8000	6.8000	6.8000	6.8000	+3.343%	1	153	-96.029%
2024-12-19	6.5700	6.5800	6.5700	6.5800	+19.636%	9	152	-95.897%
2024-12-09	5.5000	5.5000	5.5000	5.5000	+32.530%	1	143	-95.091%
2024-11-27	4.1500	4.1500	4.1500	4.1500	-22.430%	1	142	-93.494%
2024-11-21	5.3500	5.3500	5.3500	5.3500	-9.322%	1	142	-94.953%
2024-11-07	5.9000	5.9000	5.9000	5.9000	-4.065%	2	142	-95.424%
2024-11-06	6.5000	6.5000	6.1500	6.1500	-13.380%	100	141	-95.610%
2024-09-19	7.0500	7.1000	7.0500	7.1000	-11.250%	40	41	-96.197%
2024-09-17	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-96.625%

.dark-mode .vq6PZm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vq6PZm{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20270115P47MPLX Jan 15 2027 47.00 Put (MPLX270115P00047000)option OPRA

MPLX20270115P47
MPLX Jan 15 2027 47.00 Put (MPLX270115P00047000)
option OPRA