Dark

MPLX20270115P55
MPLX Jan 15 2027 55.00 Put (MPLX270115P00055000)
option OPRA

EOD

Sep 29, 2026

1.59+6.000%(+0.09)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5300	1.5900	1.4800	1.5900	+6.000%	45	1,453	0.000%
2026-09-28	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,453	+6.000%
2026-09-25	1.7000	1.7500	1.5100	1.6000	+25.000%	172	1,454	-0.625%
2026-09-24	1.3500	1.3500	1.2800	1.2800	+28.000%	25	1,462	+24.219%
2026-09-22	0.9000	1.0000	0.9000	1.0000	-0.990%	153	1,437	+59.000%
2026-09-21	1.0100	1.0100	1.0100	1.0100	-8.182%	4	1,434	+57.426%
2026-09-18	1.1000	1.1000	1.1000	1.1000	-26.667%	11	1,430	+44.545%
2026-09-16	1.4500	1.5000	1.4200	1.5000	+25.000%	13	1,430	+6.000%
2026-09-15	1.4000	1.4000	1.2000	1.2000	+20.000%	16	1,417	+32.500%
2026-09-14	1.0000	1.0000	1.0000	1.0000	-9.091%	330	1,411	+59.000%
2026-09-11	0.9700	1.1000	0.9700	1.1000	+4.762%	5	1,411	+44.545%
2026-09-10	1.0500	1.0500	1.0500	1.0500	+8.247%	1	1,411	+51.429%
2026-09-09	0.9300	0.9700	0.9300	0.9700	-9.346%	7	1,410	+63.918%
2026-09-03	1.0500	1.0700	1.0500	1.0700	-6.957%	414	1,412	+48.598%
2026-09-02	1.1500	1.1500	1.1500	1.1500	-1.709%	1	1,500	+38.261%
2026-09-01	1.1100	1.1700	1.1100	1.1700	+1.739%	20	1,499	+35.897%
2026-08-31	1.1500	1.1500	1.1500	1.1500	+4.545%	3	1,499	+38.261%
2026-08-28	1.1000	1.1000	1.1000	1.1000	+2.804%	3	1,496	+44.545%
2026-08-27	1.3300	1.3300	1.0700	1.0700	-10.833%	18	1,493	+48.598%
2026-08-26	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,479	+32.500%
2026-08-25	1.5200	1.5200	1.3000	1.3000	-10.345%	10	1,480	+22.308%
2026-08-21	1.4500	1.4500	1.4500	1.4500	+16.000%	5	1,470	+9.655%
2026-08-18	1.1900	1.2500	1.1900	1.2500	-7.407%	84	1,470	+27.200%
2026-08-17	1.3500	1.3500	1.3500	1.3500	-2.174%	12	1,386	+17.778%
2026-08-14	1.3800	1.3800	1.3800	1.3800	+6.154%	1	1,386	+15.217%
2026-08-13	1.1800	1.3000	1.1800	1.3000	+8.333%	3	1,387	+22.308%
2026-08-12	1.2000	1.2000	1.2000	1.2000	-20.000%	1	1,385	+32.500%
2026-08-10	1.5000	1.5000	1.4000	1.5000	+7.143%	31	1,384	+6.000%
2026-08-07	1.3000	1.4000	1.3000	1.4000	0.000%	71	1,393	+13.571%
2026-08-05	1.4500	1.5100	1.4000	1.4000	+7.692%	80	1,322	+13.571%
2026-08-04	1.5500	1.5500	1.3000	1.3000	-41.704%	8	1,286	+22.308%
2026-07-30	2.0700	2.2300	2.0700	2.2300	+31.176%	6	1,283	-28.700%
2026-07-29	1.6900	1.7000	1.6900	1.7000	-10.053%	27	1,277	-6.471%
2026-07-28	1.8900	1.8900	1.8900	1.8900	-3.077%	4	1,273	-15.873%
2026-07-27	1.8200	1.9500	1.8200	1.9500	0.000%	24	1,269	-18.462%
2026-07-24	2.0500	2.0500	1.8600	1.9500	-17.021%	10	1,245	-18.462%
2026-07-23	2.4500	2.5700	2.3500	2.3500	-7.843%	8	1,247	-32.340%
2026-07-22	2.5500	2.5500	2.5500	2.5500	0.000%	4	1,241	-37.647%
2026-07-21	2.3200	2.6500	2.3200	2.5500	+5.809%	40	1,237	-37.647%
2026-07-20	2.4100	2.4100	2.4100	2.4100	0.000%	4	1,199	-34.025%
2026-07-17	2.4100	2.4100	2.4100	2.4100	+0.417%	4	1,195	-34.025%
2026-07-16	2.7500	2.7500	2.4000	2.4000	-10.112%	5	1,191	-33.750%
2026-07-15	2.7000	2.7000	2.6700	2.6700	-1.111%	5	1,186	-40.449%
2026-07-14	2.7600	2.7600	2.7000	2.7000	+5.058%	9	1,186	-41.111%
2026-07-13	2.5700	2.5700	2.5700	2.5700	+1.581%	2	1,185	-38.132%
2026-07-09	2.4700	2.5300	2.4700	2.5300	-6.985%	22	1,183	-37.154%
2026-07-08	2.5700	2.7200	2.5700	2.7200	+7.087%	8	1,161	-41.544%
2026-07-07	2.4700	2.5400	2.4700	2.5400	-13.605%	4	1,157	-37.402%
2026-07-02	2.9500	2.9500	2.9400	2.9400	-3.289%	4	1,151	-45.918%
2026-07-01	3.0400	3.0400	3.0400	3.0400	+2.013%	3	1,151	-47.697%
2026-06-30	2.9800	2.9800	2.9800	2.9800	+2.759%	2	1,148	-46.644%
2026-06-29	3.1000	3.1000	2.9000	2.9000	-1.361%	12	1,146	-45.172%
2026-06-25	3.1000	3.1000	2.9400	2.9400	+10.943%	4	1,137	-45.918%
2026-06-24	2.6200	2.6500	2.6200	2.6500	-4.332%	12	1,133	-40.000%
2026-06-23	2.7000	2.7700	2.7000	2.7700	-9.477%	7	1,131	-42.599%
2026-06-15	3.0600	3.0600	3.0600	3.0600	-12.571%	10	1,134	-48.039%
2026-06-02	3.5500	3.5500	3.5000	3.5000	-2.778%	2	1,140	-54.571%
2026-06-01	3.6000	3.6000	3.6000	3.6000	-7.692%	1	1,140	-55.833%
2026-05-29	3.9000	3.9000	3.9000	3.9000	+23.810%	1	1,139	-59.231%
2026-05-26	3.1500	3.1500	3.1500	3.1500	-10.000%	5	1,138	-49.524%
2026-05-21	3.5100	3.5100	3.5000	3.5000	+2.941%	2	1,138	-54.571%
2026-05-20	3.5100	3.5100	3.4000	3.4000	-10.526%	22	1,138	-53.235%
2026-05-18	3.7000	3.8500	3.6800	3.8000	-17.391%	14	1,133	-58.158%
2026-05-11	4.5000	4.6000	4.5000	4.6000	+21.053%	3	1,133	-65.435%
2026-05-08	3.8000	3.8000	3.8000	3.8000	-7.317%	10	1,130	-58.158%
2026-05-07	4.2000	4.2000	4.1000	4.1000	-1.679%	20	1,130	-61.220%
2026-05-06	4.1000	4.4000	4.1000	4.1700	+5.838%	225	1,110	-61.871%
2026-05-05	3.6000	3.9400	3.6000	3.9400	+17.964%	25	962	-59.645%
2026-05-04	3.3800	3.3800	3.3200	3.3400	-8.493%	21	942	-52.395%
2026-04-30	4.1000	4.1000	3.6500	3.6500	-10.976%	11	933	-56.438%
2026-04-29	4.1600	4.1600	4.1000	4.1000	+1.235%	210	922	-61.220%
2026-04-23	4.0500	4.0500	4.0500	4.0500	-0.246%	5	712	-60.741%
2026-04-22	4.0700	4.0700	4.0600	4.0600	-0.733%	8	707	-60.837%
2026-04-21	4.0900	4.0900	4.0900	4.0900	-10.110%	20	682	-61.125%
2026-04-17	4.5500	4.5500	4.5500	4.5500	+1.111%	2	682	-65.055%
2026-04-14	4.3000	4.5000	4.3000	4.5000	+13.636%	5	681	-64.667%
2026-04-13	3.9600	3.9600	3.9600	3.9600	+4.211%	2	677	-59.848%
2026-04-10	3.8000	3.8000	3.8000	3.8000	-5.000%	5	677	-58.158%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-13.043%	3	672	-60.250%
2026-04-07	4.6000	4.6000	4.6000	4.6000	+15.000%	1	669	-65.435%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+21.212%	330	668	-60.250%
2026-03-27	3.3000	3.3000	3.3000	3.3000	+17.857%	1	412	-51.818%
2026-03-24	2.8500	2.8500	2.8000	2.8000	-26.316%	2	412	-43.214%
2026-03-19	3.8000	3.8000	3.8000	3.8000	+5.556%	1	412	-58.158%
2026-03-18	3.5000	3.6000	3.5000	3.6000	+7.143%	27	413	-55.833%
2026-03-13	3.3600	3.3600	3.3600	3.3600	-4.000%	5	386	-52.679%
2026-03-12	2.7000	3.5000	2.7000	3.5000	+2.941%	14	386	-54.571%
2026-03-11	3.4000	3.4000	3.4000	3.4000	+4.615%	5	391	-53.235%
2026-03-10	3.2500	3.2500	3.2500	3.2500	+12.069%	10	386	-51.077%
2026-03-06	3.4000	3.4000	2.9000	2.9000	-12.121%	13	376	-45.172%
2026-03-04	3.3000	3.3000	3.3000	3.3000	+13.402%	1	379	-51.818%
2026-03-02	2.9100	2.9100	2.9100	2.9100	-6.129%	1	378	-45.361%
2026-02-27	3.0000	3.1000	3.0000	3.1000	+3.333%	14	377	-48.710%
2026-02-26	3.0000	3.0000	3.0000	3.0000	0.000%	2	375	-47.000%
2026-02-25	3.0000	3.0000	3.0000	3.0000	+0.334%	3	370	-47.000%
2026-02-24	2.9900	2.9900	2.9900	2.9900	-9.394%	3	370	-46.823%
2026-02-23	3.3000	3.3000	3.3000	3.3000	+3.125%	50	367	-51.818%
2026-02-20	3.2000	3.2000	3.2000	3.2000	-8.571%	210	317	-50.313%
2026-02-18	3.5000	3.5000	3.5000	3.5000	-22.222%	40	440	-54.571%
2026-02-09	4.5000	4.5000	4.5000	4.5000	+2.041%	10	400	-64.667%
2026-02-05	4.4100	4.4100	4.4100	4.4100	+10.250%	1	390	-63.946%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-9.910%	10	389	-60.250%
2026-01-26	4.4400	4.4400	4.4400	4.4400	+2.540%	28	379	-64.189%
2026-01-23	4.3300	4.3300	4.3300	4.3300	-13.400%	5	351	-63.279%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-16.667%	10	346	-68.200%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-0.826%	5	348	-73.500%
2026-01-05	6.0500	6.0500	6.0500	6.0500	+8.036%	30	319	-73.719%
2025-12-30	5.6000	5.6000	5.6000	5.6000	-0.885%	1	319	-71.607%
2025-12-24	5.5300	5.6500	5.4900	5.6500	+10.784%	80	258	-71.858%
2025-12-15	5.1000	5.1000	5.1000	5.1000	-1.923%	5	258	-68.824%
2025-12-11	5.2000	5.2000	5.2000	5.2000	+10.638%	5	263	-69.423%
2025-12-09	4.7000	4.7000	4.7000	4.7000	-1.674%	61	258	-66.170%
2025-12-08	4.6300	4.7800	4.5500	4.7800	+3.913%	55	202	-66.736%
2025-12-05	4.6000	4.6000	4.6000	4.6000	-19.298%	1	153	-65.435%
2025-12-03	5.4000	5.7000	5.4000	5.7000	-6.557%	7	152	-72.105%
2025-11-26	6.0800	6.1000	6.0800	6.1000	+1.836%	4	143	-73.934%
2025-11-25	5.9900	5.9900	5.9900	5.9900	-7.132%	1	143	-73.456%
2025-11-21	6.4500	6.4500	6.4500	6.4500	+1.575%	1	142	-75.349%
2025-11-20	6.3500	6.3500	6.3500	6.3500	-10.563%	1	141	-74.961%
2025-11-11	7.0000	7.1000	7.0000	7.1000	-5.960%	3	140	-77.606%
2025-11-07	8.2200	8.2200	7.5500	7.5500	-25.248%	28	141	-78.940%
2025-10-08	10.1000	10.1000	10.1000	10.1000	+11.602%	4	141	-84.257%
2025-10-02	9.0500	9.0500	9.0500	9.0500	+14.412%	1	137	-82.431%
2025-09-17	7.9100	7.9700	7.9100	7.9100	+4.354%	10	136	-79.899%
2025-09-15	7.6200	7.6200	7.5800	7.5800	-13.766%	2	136	-79.024%
2025-09-09	8.7500	8.7900	8.7500	8.7900	+1.034%	4	136	-81.911%
2025-09-08	8.7000	8.7000	8.7000	8.7000	+3.571%	1	133	-81.724%
2025-09-05	8.4000	8.4000	8.4000	8.4000	+5.660%	3	132	-81.071%
2025-09-02	7.9500	7.9500	7.9500	7.9500	-4.217%	1	129	-80.000%
2025-08-29	8.0000	8.3000	8.0000	8.3000	-2.353%	3	128	-80.843%
2025-08-27	8.3300	8.5500	8.3300	8.5000	+3.785%	10	128	-81.294%
2025-08-26	8.7200	8.7200	8.1900	8.1900	-3.647%	4	121	-80.586%
2025-08-20	8.5000	8.5700	8.5000	8.5000	-8.994%	8	120	-81.294%
2025-08-19	9.3600	9.3700	9.3000	9.3400	+2.637%	7	122	-82.976%
2025-08-13	9.1000	9.1000	9.1000	9.1000	+10.976%	1	118	-82.527%
2025-08-07	8.4000	8.4000	8.2000	8.2000	-11.351%	2	117	-80.610%
2025-07-10	9.5000	9.5000	9.2500	9.2500	-2.632%	4	117	-82.811%
2025-06-18	9.5000	9.5000	9.5000	9.5000	+13.095%	5	115	-83.263%
2025-06-13	8.3000	8.4000	8.3000	8.4000	-1.176%	4	115	-81.071%
2025-06-12	8.5000	8.5000	8.5000	8.5000	-5.556%	5	115	-81.294%
2025-06-02	9.0000	9.0000	9.0000	9.0000	-10.803%	1	110	-82.333%
2025-04-17	10.0900	10.0900	10.0900	10.0900	-30.890%	1	109	-84.242%
2025-04-09	14.6000	14.6000	14.6000	14.6000	+3.989%	10	109	-89.110%
2025-04-07	13.9500	14.0400	13.9500	14.0400	+15.556%	100	109	-88.675%
2025-04-04	12.1500	12.1500	12.1500	12.1500	+71.127%	2	114	-86.914%
2025-02-19	7.1000	7.1000	7.1000	7.1000	+9.231%	5	113	-77.606%
2025-02-14	6.5000	6.5000	6.5000	6.5000	-6.069%	200	8	-75.538%
2025-02-11	6.9200	6.9200	6.9200	6.9200	-0.288%	1	8	-77.023%
2025-02-10	6.9600	6.9600	6.9400	6.9400	-4.011%	5	9	-77.089%
2025-02-07	7.2300	7.2300	7.2300	7.2300	+2.553%	2	5	-78.008%
2025-02-05	7.0500	7.0500	7.0500	7.0500	-7.237%	2	4	-77.447%
2025-02-04	7.6000	7.6000	7.6000	7.6000	-4.161%	1	5	-79.079%
2025-01-23	7.9300	7.9300	7.9300	7.9300	+2.987%	3	4	-79.950%
2025-01-21	7.7000	7.7000	7.7000	7.7000	0.000%	1	1	-79.351%

.dark-mode .HCqJ1s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HCqJ1s{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20270115P55MPLX Jan 15 2027 55.00 Put (MPLX270115P00055000)option OPRA

MPLX20270115P55
MPLX Jan 15 2027 55.00 Put (MPLX270115P00055000)
option OPRA