Dark

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

EOD

Jun 30, 2026

1.31+4.800%(+0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.3100	1.3100	1.3100	1.3100	+4.800%	2	834	0.000%
2026-06-29	1.2500	1.2500	1.2500	1.2500	-19.872%	1	834	+4.800%
2026-06-25	1.5600	1.5600	1.5600	1.5600	+25.806%	2	835	-16.026%
2026-06-24	1.2400	1.2400	1.2400	1.2400	-4.615%	2	835	+5.645%
2026-06-23	1.3000	1.3000	1.3000	1.3000	0.000%	2	835	+0.769%
2026-06-12	1.3000	1.3000	1.3000	1.3000	-7.143%	1	835	+0.769%
2026-06-09	1.4000	1.4000	1.4000	1.4000	-9.677%	1	836	-6.429%
2026-06-05	1.3000	1.5500	1.3000	1.5500	0.000%	17	835	-15.484%
2026-06-03	1.5500	1.5500	1.5500	1.5500	-13.889%	2	834	-15.484%
2026-05-29	1.8300	1.8300	1.8000	1.8000	+23.288%	17	832	-27.222%
2026-05-26	1.4600	1.4600	1.4600	1.4600	-11.515%	1	842	-10.274%
2026-05-19	1.7000	1.7000	1.6500	1.6500	-17.500%	30	841	-20.606%
2026-05-13	2.0000	2.0000	2.0000	2.0000	0.000%	10	871	-34.500%
2026-05-12	2.0000	2.0000	2.0000	2.0000	+0.503%	24	841	-34.500%
2026-05-08	1.9300	2.0000	1.9300	1.9900	-5.238%	43	841	-34.171%
2026-05-07	2.0000	2.1000	2.0000	2.1000	+0.478%	19	804	-37.619%
2026-05-06	2.1200	2.1200	2.0900	2.0900	+7.732%	20	795	-37.321%
2026-05-05	1.9000	1.9400	1.9000	1.9400	+12.139%	21	785	-32.474%
2026-05-04	1.7300	1.7300	1.7300	1.7300	-6.486%	20	774	-24.277%
2026-04-30	1.8500	1.8500	1.8500	1.8500	-14.352%	10	774	-29.189%
2026-04-29	1.6000	2.1600	1.6000	2.1600	-10.000%	13	774	-39.352%
2026-04-28	2.4000	2.4000	2.4000	2.4000	+17.073%	2	771	-45.417%
2026-04-23	2.0500	2.0500	2.0500	2.0500	-3.302%	5	769	-36.098%
2026-04-22	2.1200	2.1200	2.1200	2.1200	+6.000%	5	769	-38.208%
2026-04-21	2.0000	2.1200	2.0000	2.0000	-17.355%	83	753	-34.500%
2026-04-17	2.4200	2.4200	2.4200	2.4200	+2.979%	1	753	-45.868%
2026-04-16	2.3500	2.3500	2.3500	2.3500	+0.858%	2	753	-44.255%
2026-04-15	2.2800	2.3300	2.2800	2.3300	-2.917%	3	751	-43.777%
2026-04-14	2.2900	2.4000	2.2900	2.4000	+9.091%	3	751	-45.417%
2026-04-13	2.2000	2.2000	2.2000	2.2000	+4.762%	1	753	-40.455%
2026-04-10	1.9500	2.1000	1.9500	2.1000	+2.439%	6	752	-37.619%
2026-04-09	2.0500	2.0500	2.0500	2.0500	-25.455%	1	756	-36.098%
2026-04-08	2.5000	2.7500	2.5000	2.7500	+14.583%	200	755	-52.364%
2026-04-06	2.2500	2.4000	2.2500	2.4000	+4.348%	3	590	-45.417%
2026-04-01	2.3000	2.3000	2.3000	2.3000	+12.745%	1	590	-43.043%
2026-03-31	2.0400	2.0400	2.0400	2.0400	+36.000%	3	589	-35.784%
2026-03-24	1.5000	1.5000	1.5000	1.5000	-23.077%	10	588	-12.667%
2026-03-19	1.9500	1.9500	1.9500	1.9500	+2.094%	8	578	-32.821%
2026-03-18	1.9000	1.9100	1.9000	1.9100	-9.048%	45	578	-31.414%
2026-03-09	2.1000	2.1000	2.1000	2.1000	+25.000%	1	578	-37.619%
2026-02-25	1.6800	1.6800	1.6800	1.6800	-16.000%	5	583	-22.024%
2026-02-23	2.0000	2.0000	2.0000	2.0000	+17.647%	50	583	-34.500%
2026-02-20	1.7000	1.7000	1.7000	1.7000	-28.270%	20	633	-22.941%
2026-02-19	2.3700	2.3700	2.3700	2.3700	+12.857%	50	613	-44.726%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-8.696%	1	663	-37.619%
2026-02-13	2.3000	2.3000	2.3000	2.3000	0.000%	1	663	-43.043%
2026-02-12	2.3000	2.3000	2.3000	2.3000	0.000%	1	663	-43.043%
2026-02-10	2.3000	2.3000	2.3000	2.3000	0.000%	5	662	-43.043%
2026-02-09	2.2500	2.3000	2.2500	2.3000	-2.128%	6	657	-43.043%
2026-02-05	2.5200	2.5200	2.3500	2.3500	-6.000%	16	652	-44.255%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-1.186%	5	648	-47.600%
2026-02-02	2.5300	2.5300	2.5300	2.5300	+12.444%	5	648	-48.221%
2026-01-22	2.2500	2.2500	2.2500	2.2500	+4.651%	10	643	-41.778%
2026-01-16	2.6000	2.6000	2.1500	2.1500	-28.333%	12	642	-39.070%
2026-01-12	3.0000	3.0000	3.0000	3.0000	-25.000%	10	642	-56.333%
2026-01-08	4.0000	4.0000	4.0000	4.0000	+25.000%	1	632	-67.250%
2026-01-05	3.2000	3.2000	3.2000	3.2000	-0.621%	150	537	-59.063%
2026-01-02	3.2200	3.2200	3.2200	3.2200	+49.767%	4	537	-59.317%
2025-12-31	2.1500	2.1500	2.1500	2.1500	-30.645%	4	533	-39.070%
2025-12-30	3.1000	3.1000	3.1000	3.1000	-3.125%	2	533	-57.742%
2025-12-16	3.4000	3.4000	3.2000	3.2000	+14.286%	3	533	-59.063%
2025-12-15	2.9300	2.9300	2.8000	2.8000	-13.846%	21	533	-53.214%
2025-12-11	3.2500	3.2500	3.2500	3.2500	+16.071%	1	533	-59.692%
2025-12-10	2.6000	2.8000	2.6000	2.8000	+16.667%	10	533	-53.214%
2025-12-09	2.4000	2.4000	2.4000	2.4000	-7.692%	1	526	-45.417%
2025-12-08	2.8000	2.8000	2.5800	2.6000	0.000%	19	526	-49.615%
2025-12-05	2.6000	2.6000	2.6000	2.6000	-18.750%	5	509	-49.615%
2025-12-04	3.2000	3.2000	3.2000	3.2000	0.000%	1	509	-59.063%
2025-11-28	3.2000	3.2000	3.2000	3.2000	-11.111%	5	509	-59.063%
2025-11-24	3.5000	3.6000	3.5000	3.6000	-2.703%	2	509	-63.611%
2025-11-17	3.5800	3.7300	3.5800	3.7000	0.000%	81	509	-64.595%
2025-11-14	3.8000	3.8000	3.7000	3.7000	-4.639%	19	433	-64.595%
2025-11-13	4.0000	4.0000	3.8800	3.8800	-3.483%	6	433	-66.237%
2025-11-11	4.5000	4.5000	4.0100	4.0200	-26.909%	13	428	-67.413%
2025-10-29	5.0000	5.5000	5.0000	5.5000	+4.762%	20	428	-76.182%
2025-10-23	5.2500	5.2500	5.2500	5.2500	-15.049%	1	429	-75.048%
2025-10-08	6.1900	6.1900	6.1800	6.1800	+21.176%	5	429	-78.803%
2025-09-29	5.1000	5.1000	5.1000	5.1000	+8.742%	1	425	-74.314%
2025-09-26	4.6900	4.6900	4.6900	4.6900	-4.286%	25	425	-72.068%
2025-09-12	4.9000	4.9000	4.9000	4.9000	-9.259%	16	425	-73.265%
2025-09-08	5.4000	5.4000	5.4000	5.4000	+10.204%	1	434	-75.741%
2025-08-29	5.0000	5.0000	4.9000	4.9000	-9.259%	5	439	-73.265%
2025-08-26	5.4000	5.4000	5.4000	5.4000	+5.058%	10	439	-75.741%
2025-08-25	5.1500	5.2600	5.1400	5.1400	+0.784%	10	439	-74.514%
2025-08-22	5.1000	5.1000	5.1000	5.1000	-2.299%	16	435	-74.314%
2025-08-20	5.2100	5.2600	5.2100	5.2200	-10.922%	5	419	-74.904%
2025-08-19	5.8900	5.8900	5.8600	5.8600	+6.545%	5	424	-77.645%
2025-08-15	5.5000	5.5000	5.5000	5.5000	-5.822%	1	420	-76.182%
2025-08-13	5.7500	5.8400	5.7500	5.8400	+8.148%	35	419	-77.568%
2025-08-07	5.4000	5.4000	5.4000	5.4000	0.000%	1	384	-75.741%
2025-08-06	5.5000	5.5000	5.4000	5.4000	-5.263%	30	384	-75.741%
2025-08-05	5.7000	5.7000	5.7000	5.7000	0.000%	1	374	-77.018%
2025-07-25	5.3000	5.7400	5.3000	5.7000	+4.587%	20	373	-77.018%
2025-07-24	5.5000	5.5000	5.4500	5.4500	-2.679%	20	376	-75.963%
2025-07-18	5.5000	5.6300	5.5000	5.6000	-9.238%	20	376	-76.607%
2025-07-15	6.0000	6.2600	6.0000	6.1700	+8.818%	10	385	-78.768%
2025-06-24	5.6700	5.6700	5.6700	5.6700	-2.241%	50	384	-76.896%
2025-06-20	6.0000	6.0000	5.8000	5.8000	-0.855%	6	384	-77.414%
2025-06-18	5.8500	5.8500	5.8500	5.8500	+1.739%	1	384	-77.607%
2025-06-12	5.7500	5.7500	5.7500	5.7500	-13.922%	1	384	-77.217%
2025-05-22	6.6800	6.6800	6.6800	6.6800	+13.029%	1	384	-80.389%
2025-05-21	5.9100	5.9100	5.9100	5.9100	+1.372%	1	384	-77.834%
2025-05-20	5.8300	5.8300	5.8300	5.8300	-2.833%	1	384	-77.530%
2025-05-15	6.0000	6.0000	6.0000	6.0000	-16.667%	50	384	-78.167%
2025-05-02	6.8700	7.4000	6.6600	7.2000	-31.429%	1,064	384	-81.806%
2025-04-07	10.5000	10.5000	10.5000	10.5000	+98.113%	100	654	-87.524%
2025-03-28	5.3000	5.3000	5.3000	5.3000	+6.000%	20	754	-75.283%
2025-03-27	5.0000	5.0000	5.0000	5.0000	+6.383%	1	764	-73.800%
2025-03-26	4.7000	4.7000	4.7000	4.7000	+0.427%	100	765	-72.128%
2025-03-18	4.6800	4.6800	4.6800	4.6800	-20.000%	10	665	-72.009%
2025-03-11	5.8500	5.8500	5.8500	5.8500	+9.346%	1	655	-77.607%
2025-02-27	5.3500	5.3500	5.3500	5.3500	+16.304%	1	655	-75.514%
2025-02-26	4.6000	4.6000	4.6000	4.6000	-2.128%	1	654	-71.522%
2025-02-12	4.7200	4.8700	4.7000	4.7000	+0.213%	7	655	-72.128%
2025-02-07	4.6900	4.6900	4.6900	4.6900	-6.200%	2	650	-72.068%
2025-02-04	5.0000	5.0000	5.0000	5.0000	-16.667%	1	649	-73.800%
2025-01-27	6.0000	6.0000	6.0000	6.0000	+20.000%	1	648	-78.167%
2025-01-21	5.1000	5.1000	5.0000	5.0000	-29.577%	6	643	-73.800%
2024-12-06	7.1000	7.1000	7.1000	7.1000	+24.561%	2	643	-81.549%
2024-11-27	5.7000	5.7000	5.6000	5.7000	-0.870%	21	632	-77.018%
2024-11-26	6.1600	6.1600	5.7500	5.7500	-6.504%	108	632	-77.217%
2024-11-22	6.2500	6.2500	6.1500	6.1500	-23.125%	4	534	-78.699%
2024-11-07	8.0000	8.0000	8.0000	8.0000	-13.043%	1	532	-83.625%
2024-11-05	9.2000	9.2000	9.2000	9.2000	-2.128%	1	533	-85.761%
2024-09-19	9.3000	9.8300	9.1000	9.4000	-5.717%	446	533	-86.064%
2024-09-17	10.0000	10.1600	9.7500	9.9700	-5.318%	81	93	-86.861%
2024-09-16	10.3700	10.8000	10.3600	10.5300	0.000%	12	12	-87.559%

.dark-mode .yVZv5D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yVZv5D{ 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