Dark

MPLX20270115P50
MPLX Jan 15 2027 50.00 Put (MPLX270115P00050000)
option OPRA

EOD

Sep 29, 2026

0.5000-15.254%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5000	0.5000	0.5000	0.5000	-15.254%	2	1,166	0.000%
2026-09-28	0.6000	0.6000	0.5900	0.5900	+18.000%	11	1,167	-15.254%
2026-09-25	0.5000	0.5000	0.5000	0.5000	+13.636%	6	1,157	0.000%
2026-09-24	0.4200	0.4400	0.4200	0.4400	+10.000%	16	1,153	+13.636%
2026-09-22	0.4200	0.4200	0.4000	0.4000	0.000%	2	1,152	+25.000%
2026-09-21	0.3500	0.4000	0.3200	0.4000	-4.762%	93	1,150	+25.000%
2026-09-18	0.4200	0.4200	0.4200	0.4200	+5.000%	1	1,062	+19.048%
2026-09-17	0.3700	0.4000	0.3700	0.4000	0.000%	31	1,062	+25.000%
2026-09-16	0.4000	0.5000	0.4000	0.4000	-20.000%	18	1,091	+25.000%
2026-09-15	0.4000	0.5000	0.4000	0.5000	+66.667%	2	1,091	0.000%
2026-09-11	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,090	+66.667%
2026-09-10	0.3500	0.3500	0.3500	0.3500	-2.778%	1	1,091	+42.857%
2026-09-09	0.3100	0.3600	0.3000	0.3600	-20.000%	4	1,090	+38.889%
2026-09-04	0.4500	0.4500	0.4500	0.4500	+21.622%	40	1,047	+11.111%
2026-09-03	0.3700	0.3700	0.3700	0.3700	-21.277%	1	1,047	+35.135%
2026-09-02	0.3500	0.4700	0.3500	0.4700	+4.444%	5	1,046	+6.383%
2026-09-01	0.4500	0.4500	0.4500	0.4500	+12.500%	10	1,044	+11.111%
2026-08-31	0.4000	0.4000	0.4000	0.4000	-11.111%	25	1,034	+25.000%
2026-08-27	0.4500	0.4500	0.4500	0.4500	-18.182%	30	1,049	+11.111%
2026-08-25	0.5000	0.5500	0.5000	0.5500	-8.333%	5	1,019	-9.091%
2026-08-24	0.5700	0.6000	0.5700	0.6000	+30.435%	5	1,014	-16.667%
2026-08-18	0.4600	0.4600	0.4600	0.4600	-16.364%	1	1,010	+8.696%
2026-08-17	0.4700	0.5500	0.4700	0.5500	+5.769%	3	1,010	-9.091%
2026-08-13	0.5200	0.5200	0.5200	0.5200	-20.000%	1	1,008	-3.846%
2026-08-11	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,008	-23.077%
2026-08-10	0.5700	0.6000	0.5700	0.6000	+9.091%	2	1,007	-16.667%
2026-08-07	0.5500	0.5500	0.5500	0.5500	-12.698%	30	1,006	-9.091%
2026-08-06	0.6200	0.6300	0.6200	0.6300	-1.563%	26	1,006	-20.635%
2026-08-05	0.4500	0.6700	0.4500	0.6400	+20.755%	63	981	-21.875%
2026-08-04	0.7000	0.7000	0.5300	0.5300	-39.080%	5	920	-5.660%
2026-08-03	0.8500	0.8700	0.8500	0.8700	+8.750%	3	922	-42.529%
2026-07-31	0.8200	0.8200	0.8000	0.8000	-5.882%	5	919	-37.500%
2026-07-30	0.8600	0.8700	0.8500	0.8500	+41.667%	55	922	-41.176%
2026-07-29	0.6700	0.7400	0.6000	0.6000	-24.051%	18	872	-16.667%
2026-07-28	0.7900	0.7900	0.7900	0.7900	-3.659%	4	876	-36.709%
2026-07-27	0.7500	0.8200	0.7000	0.8200	+2.500%	29	872	-39.024%
2026-07-24	0.7600	0.8000	0.7600	0.8000	-20.000%	6	865	-37.500%
2026-07-23	1.0500	1.1200	1.0000	1.0000	-9.910%	8	865	-50.000%
2026-07-22	1.1500	1.1500	1.1100	1.1100	0.000%	6	863	-54.955%
2026-07-21	0.9800	1.2500	0.9800	1.1100	+1.835%	30	857	-54.955%
2026-07-20	1.0900	1.0900	1.0900	1.0900	+9.000%	4	855	-54.128%
2026-07-17	1.0800	1.0800	1.0000	1.0000	-11.504%	14	855	-50.000%
2026-07-16	1.1300	1.1300	1.1300	1.1300	-3.419%	4	855	-55.752%
2026-07-15	1.1700	1.1700	1.1700	1.1700	+5.405%	4	853	-57.265%
2026-07-14	1.1600	1.2000	1.1000	1.1100	+0.909%	13	849	-54.955%
2026-07-13	1.0000	1.1000	1.0000	1.1000	-1.786%	3	843	-54.545%
2026-07-09	1.2200	1.2200	1.1200	1.1200	-3.448%	22	842	-55.357%
2026-07-08	1.1200	1.1600	1.1200	1.1600	+0.870%	8	842	-56.897%
2026-07-07	1.0700	1.1500	1.0700	1.1500	-12.879%	4	838	-56.522%
2026-07-02	1.4500	1.4500	1.3200	1.3200	+0.763%	4	834	-62.121%
2026-06-30	1.3100	1.3100	1.3100	1.3100	+4.800%	2	834	-61.832%
2026-06-29	1.2500	1.2500	1.2500	1.2500	-19.872%	1	834	-60.000%
2026-06-25	1.5600	1.5600	1.5600	1.5600	+25.806%	2	835	-67.949%
2026-06-24	1.2400	1.2400	1.2400	1.2400	-4.615%	2	835	-59.677%
2026-06-23	1.3000	1.3000	1.3000	1.3000	0.000%	2	835	-61.538%
2026-06-12	1.3000	1.3000	1.3000	1.3000	-7.143%	1	835	-61.538%
2026-06-09	1.4000	1.4000	1.4000	1.4000	-9.677%	1	836	-64.286%
2026-06-05	1.3000	1.5500	1.3000	1.5500	0.000%	17	835	-67.742%
2026-06-03	1.5500	1.5500	1.5500	1.5500	-13.889%	2	834	-67.742%
2026-05-29	1.8300	1.8300	1.8000	1.8000	+23.288%	17	832	-72.222%
2026-05-26	1.4600	1.4600	1.4600	1.4600	-11.515%	1	842	-65.753%
2026-05-19	1.7000	1.7000	1.6500	1.6500	-17.500%	30	841	-69.697%
2026-05-13	2.0000	2.0000	2.0000	2.0000	0.000%	10	871	-75.000%
2026-05-12	2.0000	2.0000	2.0000	2.0000	+0.503%	24	841	-75.000%
2026-05-08	1.9300	2.0000	1.9300	1.9900	-5.238%	43	841	-74.874%
2026-05-07	2.0000	2.1000	2.0000	2.1000	+0.478%	19	804	-76.190%
2026-05-06	2.1200	2.1200	2.0900	2.0900	+7.732%	20	795	-76.077%
2026-05-05	1.9000	1.9400	1.9000	1.9400	+12.139%	21	785	-74.227%
2026-05-04	1.7300	1.7300	1.7300	1.7300	-6.486%	20	774	-71.098%
2026-04-30	1.8500	1.8500	1.8500	1.8500	-14.352%	10	774	-72.973%
2026-04-29	1.6000	2.1600	1.6000	2.1600	-10.000%	13	774	-76.852%
2026-04-28	2.4000	2.4000	2.4000	2.4000	+17.073%	2	771	-79.167%
2026-04-23	2.0500	2.0500	2.0500	2.0500	-3.302%	5	769	-75.610%
2026-04-22	2.1200	2.1200	2.1200	2.1200	+6.000%	5	769	-76.415%
2026-04-21	2.0000	2.1200	2.0000	2.0000	-17.355%	83	753	-75.000%
2026-04-17	2.4200	2.4200	2.4200	2.4200	+2.979%	1	753	-79.339%
2026-04-16	2.3500	2.3500	2.3500	2.3500	+0.858%	2	753	-78.723%
2026-04-15	2.2800	2.3300	2.2800	2.3300	-2.917%	3	751	-78.541%
2026-04-14	2.2900	2.4000	2.2900	2.4000	+9.091%	3	751	-79.167%
2026-04-13	2.2000	2.2000	2.2000	2.2000	+4.762%	1	753	-77.273%
2026-04-10	1.9500	2.1000	1.9500	2.1000	+2.439%	6	752	-76.190%
2026-04-09	2.0500	2.0500	2.0500	2.0500	-25.455%	1	756	-75.610%
2026-04-08	2.5000	2.7500	2.5000	2.7500	+14.583%	200	755	-81.818%
2026-04-06	2.2500	2.4000	2.2500	2.4000	+4.348%	3	590	-79.167%
2026-04-01	2.3000	2.3000	2.3000	2.3000	+12.745%	1	590	-78.261%
2026-03-31	2.0400	2.0400	2.0400	2.0400	+36.000%	3	589	-75.490%
2026-03-24	1.5000	1.5000	1.5000	1.5000	-23.077%	10	588	-66.667%
2026-03-19	1.9500	1.9500	1.9500	1.9500	+2.094%	8	578	-74.359%
2026-03-18	1.9000	1.9100	1.9000	1.9100	-9.048%	45	578	-73.822%
2026-03-09	2.1000	2.1000	2.1000	2.1000	+25.000%	1	578	-76.190%
2026-02-25	1.6800	1.6800	1.6800	1.6800	-16.000%	5	583	-70.238%
2026-02-23	2.0000	2.0000	2.0000	2.0000	+17.647%	50	583	-75.000%
2026-02-20	1.7000	1.7000	1.7000	1.7000	-28.270%	20	633	-70.588%
2026-02-19	2.3700	2.3700	2.3700	2.3700	+12.857%	50	613	-78.903%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-8.696%	1	663	-76.190%
2026-02-13	2.3000	2.3000	2.3000	2.3000	0.000%	1	663	-78.261%
2026-02-12	2.3000	2.3000	2.3000	2.3000	0.000%	1	663	-78.261%
2026-02-10	2.3000	2.3000	2.3000	2.3000	0.000%	5	662	-78.261%
2026-02-09	2.2500	2.3000	2.2500	2.3000	-2.128%	6	657	-78.261%
2026-02-05	2.5200	2.5200	2.3500	2.3500	-6.000%	16	652	-78.723%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-1.186%	5	648	-80.000%
2026-02-02	2.5300	2.5300	2.5300	2.5300	+12.444%	5	648	-80.237%
2026-01-22	2.2500	2.2500	2.2500	2.2500	+4.651%	10	643	-77.778%
2026-01-16	2.6000	2.6000	2.1500	2.1500	-28.333%	12	642	-76.744%
2026-01-12	3.0000	3.0000	3.0000	3.0000	-25.000%	10	642	-83.333%
2026-01-08	4.0000	4.0000	4.0000	4.0000	+25.000%	1	632	-87.500%
2026-01-05	3.2000	3.2000	3.2000	3.2000	-0.621%	150	537	-84.375%
2026-01-02	3.2200	3.2200	3.2200	3.2200	+49.767%	4	537	-84.472%
2025-12-31	2.1500	2.1500	2.1500	2.1500	-30.645%	4	533	-76.744%
2025-12-30	3.1000	3.1000	3.1000	3.1000	-3.125%	2	533	-83.871%
2025-12-16	3.4000	3.4000	3.2000	3.2000	+14.286%	3	533	-84.375%
2025-12-15	2.9300	2.9300	2.8000	2.8000	-13.846%	21	533	-82.143%
2025-12-11	3.2500	3.2500	3.2500	3.2500	+16.071%	1	533	-84.615%
2025-12-10	2.6000	2.8000	2.6000	2.8000	+16.667%	10	533	-82.143%
2025-12-09	2.4000	2.4000	2.4000	2.4000	-7.692%	1	526	-79.167%
2025-12-08	2.8000	2.8000	2.5800	2.6000	0.000%	19	526	-80.769%
2025-12-05	2.6000	2.6000	2.6000	2.6000	-18.750%	5	509	-80.769%
2025-12-04	3.2000	3.2000	3.2000	3.2000	0.000%	1	509	-84.375%
2025-11-28	3.2000	3.2000	3.2000	3.2000	-11.111%	5	509	-84.375%
2025-11-24	3.5000	3.6000	3.5000	3.6000	-2.703%	2	509	-86.111%
2025-11-17	3.5800	3.7300	3.5800	3.7000	0.000%	81	509	-86.486%
2025-11-14	3.8000	3.8000	3.7000	3.7000	-4.639%	19	433	-86.486%
2025-11-13	4.0000	4.0000	3.8800	3.8800	-3.483%	6	433	-87.113%
2025-11-11	4.5000	4.5000	4.0100	4.0200	-26.909%	13	428	-87.562%
2025-10-29	5.0000	5.5000	5.0000	5.5000	+4.762%	20	428	-90.909%
2025-10-23	5.2500	5.2500	5.2500	5.2500	-15.049%	1	429	-90.476%
2025-10-08	6.1900	6.1900	6.1800	6.1800	+21.176%	5	429	-91.909%
2025-09-29	5.1000	5.1000	5.1000	5.1000	+8.742%	1	425	-90.196%
2025-09-26	4.6900	4.6900	4.6900	4.6900	-4.286%	25	425	-89.339%
2025-09-12	4.9000	4.9000	4.9000	4.9000	-9.259%	16	425	-89.796%
2025-09-08	5.4000	5.4000	5.4000	5.4000	+10.204%	1	434	-90.741%
2025-08-29	5.0000	5.0000	4.9000	4.9000	-9.259%	5	439	-89.796%
2025-08-26	5.4000	5.4000	5.4000	5.4000	+5.058%	10	439	-90.741%
2025-08-25	5.1500	5.2600	5.1400	5.1400	+0.784%	10	439	-90.272%
2025-08-22	5.1000	5.1000	5.1000	5.1000	-2.299%	16	435	-90.196%
2025-08-20	5.2100	5.2600	5.2100	5.2200	-10.922%	5	419	-90.421%
2025-08-19	5.8900	5.8900	5.8600	5.8600	+6.545%	5	424	-91.468%
2025-08-15	5.5000	5.5000	5.5000	5.5000	-5.822%	1	420	-90.909%
2025-08-13	5.7500	5.8400	5.7500	5.8400	+8.148%	35	419	-91.438%
2025-08-07	5.4000	5.4000	5.4000	5.4000	0.000%	1	384	-90.741%
2025-08-06	5.5000	5.5000	5.4000	5.4000	-5.263%	30	384	-90.741%
2025-08-05	5.7000	5.7000	5.7000	5.7000	0.000%	1	374	-91.228%
2025-07-25	5.3000	5.7400	5.3000	5.7000	+4.587%	20	373	-91.228%
2025-07-24	5.5000	5.5000	5.4500	5.4500	-2.679%	20	376	-90.826%
2025-07-18	5.5000	5.6300	5.5000	5.6000	-9.238%	20	376	-91.071%
2025-07-15	6.0000	6.2600	6.0000	6.1700	+8.818%	10	385	-91.896%
2025-06-24	5.6700	5.6700	5.6700	5.6700	-2.241%	50	384	-91.182%
2025-06-20	6.0000	6.0000	5.8000	5.8000	-0.855%	6	384	-91.379%
2025-06-18	5.8500	5.8500	5.8500	5.8500	+1.739%	1	384	-91.453%
2025-06-12	5.7500	5.7500	5.7500	5.7500	-13.922%	1	384	-91.304%
2025-05-22	6.6800	6.6800	6.6800	6.6800	+13.029%	1	384	-92.515%
2025-05-21	5.9100	5.9100	5.9100	5.9100	+1.372%	1	384	-91.540%
2025-05-20	5.8300	5.8300	5.8300	5.8300	-2.833%	1	384	-91.424%
2025-05-15	6.0000	6.0000	6.0000	6.0000	-16.667%	50	384	-91.667%
2025-05-02	6.8700	7.4000	6.6600	7.2000	-31.429%	1,064	384	-93.056%
2025-04-07	10.5000	10.5000	10.5000	10.5000	+98.113%	100	654	-95.238%
2025-03-28	5.3000	5.3000	5.3000	5.3000	+6.000%	20	754	-90.566%
2025-03-27	5.0000	5.0000	5.0000	5.0000	+6.383%	1	764	-90.000%
2025-03-26	4.7000	4.7000	4.7000	4.7000	+0.427%	100	765	-89.362%
2025-03-18	4.6800	4.6800	4.6800	4.6800	-20.000%	10	665	-89.316%
2025-03-11	5.8500	5.8500	5.8500	5.8500	+9.346%	1	655	-91.453%
2025-02-27	5.3500	5.3500	5.3500	5.3500	+16.304%	1	655	-90.654%
2025-02-26	4.6000	4.6000	4.6000	4.6000	-2.128%	1	654	-89.130%
2025-02-12	4.7200	4.8700	4.7000	4.7000	+0.213%	7	655	-89.362%
2025-02-07	4.6900	4.6900	4.6900	4.6900	-6.200%	2	650	-89.339%
2025-02-04	5.0000	5.0000	5.0000	5.0000	-16.667%	1	649	-90.000%
2025-01-27	6.0000	6.0000	6.0000	6.0000	+20.000%	1	648	-91.667%
2025-01-21	5.1000	5.1000	5.0000	5.0000	-29.577%	6	643	-90.000%
2024-12-06	7.1000	7.1000	7.1000	7.1000	+24.561%	2	643	-92.958%
2024-11-27	5.7000	5.7000	5.6000	5.7000	-0.870%	21	632	-91.228%
2024-11-26	6.1600	6.1600	5.7500	5.7500	-6.504%	108	632	-91.304%
2024-11-22	6.2500	6.2500	6.1500	6.1500	-23.125%	4	534	-91.870%
2024-11-07	8.0000	8.0000	8.0000	8.0000	-13.043%	1	532	-93.750%
2024-11-05	9.2000	9.2000	9.2000	9.2000	-2.128%	1	533	-94.565%
2024-09-19	9.3000	9.8300	9.1000	9.4000	-5.717%	446	533	-94.681%
2024-09-17	10.0000	10.1600	9.7500	9.9700	-5.318%	81	93	-94.985%
2024-09-16	10.3700	10.8000	10.3600	10.5300	0.000%	12	12	-95.252%

.dark-mode .v8m7n9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v8m7n9{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20270115P50MPLX Jan 15 2027 50.00 Put (MPLX270115P00050000)option OPRA

MPLX20270115P50
MPLX Jan 15 2027 50.00 Put (MPLX270115P00050000)
option OPRA