Dark

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

EOD

Jun 26, 2026

0.7500-11.765%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.7500	0.7500	0.7500	0.7500	-11.765%	2	498	0.000%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-6.593%	5	496	-11.765%
2026-06-05	0.9100	0.9100	0.9100	0.9100	-20.870%	1	496	-17.582%
2026-05-29	1.1500	1.1500	1.1500	1.1500	+35.294%	10	495	-34.783%
2026-05-27	0.9000	0.9000	0.8500	0.8500	-15.000%	6	495	-11.765%
2026-05-22	1.0000	1.0000	1.0000	1.0000	-13.043%	1	501	-25.000%
2026-05-18	1.1500	1.1500	1.1500	1.1500	+16.162%	6	502	-34.783%
2026-05-15	0.9900	0.9900	0.9900	0.9900	-29.286%	2	502	-24.242%
2026-05-12	1.4000	1.4000	1.4000	1.4000	+13.821%	2	496	-46.429%
2026-05-08	1.2300	1.2300	1.2300	1.2300	+0.820%	1	494	-39.024%
2026-05-07	1.2200	1.2200	1.2200	1.2200	-6.154%	1	494	-38.525%
2026-05-06	1.1500	1.3000	1.1500	1.3000	+8.333%	11	494	-42.308%
2026-04-30	1.2000	1.2000	1.2000	1.2000	-11.111%	1	483	-37.500%
2026-04-17	1.3500	1.3500	1.3500	1.3500	-25.000%	50	484	-44.444%
2026-04-08	1.7000	1.8000	1.7000	1.8000	+5.882%	15	434	-58.333%
2026-04-07	1.5500	1.7000	1.5500	1.7000	0.000%	11	430	-55.882%
2026-04-02	1.7000	1.7000	1.7000	1.7000	+13.333%	5	420	-55.882%
2026-04-01	1.5000	1.5000	1.5000	1.5000	+2.740%	10	410	-50.000%
2026-03-31	1.3500	1.4600	1.3500	1.4600	+46.000%	40	410	-48.630%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-9.091%	2	370	-25.000%
2026-03-02	1.0500	1.1000	1.0500	1.1000	-38.889%	18	372	-31.818%
2026-01-22	2.0000	2.0000	1.8000	1.8000	-23.404%	2	354	-58.333%
2025-12-31	2.1500	2.3500	2.1500	2.3500	+26.344%	14	342	-68.085%
2025-12-30	1.8600	1.8600	1.8600	1.8600	-2.105%	2	342	-59.677%
2025-12-29	1.9000	1.9000	1.9000	1.9000	-15.556%	2	340	-60.526%
2025-12-22	1.4500	2.4500	1.4500	2.2500	+2.273%	52	338	-66.667%
2025-12-19	2.2000	2.2000	2.2000	2.2000	-8.333%	10	291	-65.909%
2025-12-18	2.4000	2.4000	2.4000	2.4000	0.000%	5	301	-68.750%
2025-11-21	2.4000	2.4000	2.4000	2.4000	+4.348%	2	296	-68.750%
2025-11-14	1.8500	2.3000	1.8500	2.3000	-14.815%	20	298	-67.391%
2025-11-12	2.7000	2.7000	2.7000	2.7000	-14.286%	7	281	-72.222%
2025-11-07	3.1500	3.1500	3.1500	3.1500	-23.171%	10	288	-76.190%
2025-10-20	4.1000	4.1000	4.1000	4.1000	-10.088%	10	288	-81.707%
2025-10-17	4.5600	4.5600	4.5600	4.5600	-5.198%	2	278	-83.553%
2025-10-16	4.8100	4.8100	4.8100	4.8100	+1.907%	5	277	-84.407%
2025-10-10	4.7200	4.7200	4.7200	4.7200	0.000%	10	274	-84.110%
2025-10-09	4.3600	4.7200	4.3600	4.7200	+33.711%	4	264	-84.110%
2025-09-17	3.5300	3.5300	3.5300	3.5300	-6.366%	10	263	-78.754%
2025-09-05	3.7700	3.7700	3.7700	3.7700	-0.789%	10	273	-80.106%
2025-08-20	4.0700	4.0700	3.8000	3.8000	-11.628%	26	263	-80.263%
2025-08-18	4.2000	4.3000	4.2000	4.3000	+10.256%	17	263	-82.558%
2025-08-15	3.9000	3.9000	3.9000	3.9000	-7.143%	22	246	-80.769%
2025-08-13	4.2000	4.2000	4.2000	4.2000	+7.692%	16	240	-82.143%
2025-08-06	4.0000	4.0000	3.9000	3.9000	-4.412%	32	224	-80.769%
2025-08-05	3.4000	4.2000	3.4000	4.0800	+13.333%	5	208	-81.618%
2025-08-04	3.8000	3.8000	3.5000	3.6000	-10.000%	48	206	-79.167%
2025-08-01	4.0000	4.0000	4.0000	4.0000	+8.108%	16	230	-81.250%
2025-07-31	3.6000	3.8000	3.6000	3.7000	-2.632%	33	230	-79.730%
2025-07-30	3.9000	3.9000	3.8000	3.8000	-15.556%	18	227	-80.263%
2025-07-16	4.5000	4.5000	4.5000	4.5000	+7.143%	16	227	-83.333%
2025-07-11	4.2000	4.2000	4.2000	4.2000	-6.667%	16	211	-82.143%
2025-07-09	4.5000	4.5000	4.5000	4.5000	-4.255%	16	211	-83.333%
2025-06-03	4.7400	4.8000	4.7000	4.7000	-3.689%	12	195	-84.043%
2025-05-30	5.0000	5.0000	4.8800	4.8800	-2.400%	16	199	-84.631%
2025-05-15	4.9000	5.0000	4.9000	5.0000	-1.961%	25	199	-85.000%
2025-05-13	5.8000	5.8000	5.1000	5.1000	-17.742%	20	182	-85.294%
2025-05-12	6.3000	6.3000	6.2000	6.2000	-1.587%	20	180	-87.903%
2025-05-09	6.2000	6.3000	6.2000	6.3000	0.000%	8	160	-88.095%
2025-05-08	6.5000	6.5000	6.1000	6.3000	-7.353%	16	156	-88.095%
2025-05-07	6.3100	6.8000	6.3000	6.8000	+3.030%	17	153	-88.971%
2025-05-06	5.4000	6.6000	5.4000	6.6000	+22.222%	23	148	-88.636%
2025-05-02	5.6600	5.6700	5.4000	5.4000	-8.475%	84	129	-86.111%
2025-04-30	5.9000	5.9000	5.9000	5.9000	-3.279%	4	169	-87.288%
2025-04-21	6.1000	6.1000	6.1000	6.1000	+6.457%	10	165	-87.705%
2025-04-17	5.8000	5.8000	5.7200	5.7300	-26.538%	10	155	-86.911%
2025-04-11	7.8000	7.8000	7.8000	7.8000	+4.698%	2	155	-90.385%
2025-04-08	7.4500	7.4500	7.4500	7.4500	+3.472%	10	155	-89.933%
2025-04-04	7.2000	7.2000	7.2000	7.2000	+80.905%	20	165	-89.583%
2025-03-14	3.9800	3.9800	3.9800	3.9800	-9.545%	2	155	-81.156%
2025-03-05	4.4000	4.4000	4.4000	4.4000	-1.566%	1	154	-82.955%
2025-01-27	4.4700	4.4700	4.4700	4.4700	-34.265%	2	153	-83.221%
2024-12-20	6.8000	6.8000	6.8000	6.8000	+3.343%	1	153	-88.971%
2024-12-19	6.5700	6.5800	6.5700	6.5800	+19.636%	9	152	-88.602%
2024-12-09	5.5000	5.5000	5.5000	5.5000	+32.530%	1	143	-86.364%
2024-11-27	4.1500	4.1500	4.1500	4.1500	-22.430%	1	142	-81.928%
2024-11-21	5.3500	5.3500	5.3500	5.3500	-9.322%	1	142	-85.981%
2024-11-07	5.9000	5.9000	5.9000	5.9000	-4.065%	2	142	-87.288%
2024-11-06	6.5000	6.5000	6.1500	6.1500	-13.380%	100	141	-87.805%
2024-09-19	7.0500	7.1000	7.0500	7.1000	-11.250%	40	41	-89.437%
2024-09-17	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-90.625%

.dark-mode .m1rD5C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m1rD5C{ 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