Dark

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

EOD

Jun 30, 2026

2.98+2.759%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.9800	2.9800	2.9800	2.9800	+2.759%	2	1,148	0.000%
2026-06-29	3.1000	3.1000	2.9000	2.9000	-1.361%	12	1,146	+2.759%
2026-06-25	3.1000	3.1000	2.9400	2.9400	+10.943%	4	1,137	+1.361%
2026-06-24	2.6200	2.6500	2.6200	2.6500	-4.332%	12	1,133	+12.453%
2026-06-23	2.7000	2.7700	2.7000	2.7700	-9.477%	7	1,131	+7.581%
2026-06-15	3.0600	3.0600	3.0600	3.0600	-12.571%	10	1,134	-2.614%
2026-06-02	3.5500	3.5500	3.5000	3.5000	-2.778%	2	1,140	-14.857%
2026-06-01	3.6000	3.6000	3.6000	3.6000	-7.692%	1	1,140	-17.222%
2026-05-29	3.9000	3.9000	3.9000	3.9000	+23.810%	1	1,139	-23.590%
2026-05-26	3.1500	3.1500	3.1500	3.1500	-10.000%	5	1,138	-5.397%
2026-05-21	3.5100	3.5100	3.5000	3.5000	+2.941%	2	1,138	-14.857%
2026-05-20	3.5100	3.5100	3.4000	3.4000	-10.526%	22	1,138	-12.353%
2026-05-18	3.7000	3.8500	3.6800	3.8000	-17.391%	14	1,133	-21.579%
2026-05-11	4.5000	4.6000	4.5000	4.6000	+21.053%	3	1,133	-35.217%
2026-05-08	3.8000	3.8000	3.8000	3.8000	-7.317%	10	1,130	-21.579%
2026-05-07	4.2000	4.2000	4.1000	4.1000	-1.679%	20	1,130	-27.317%
2026-05-06	4.1000	4.4000	4.1000	4.1700	+5.838%	225	1,110	-28.537%
2026-05-05	3.6000	3.9400	3.6000	3.9400	+17.964%	25	962	-24.365%
2026-05-04	3.3800	3.3800	3.3200	3.3400	-8.493%	21	942	-10.778%
2026-04-30	4.1000	4.1000	3.6500	3.6500	-10.976%	11	933	-18.356%
2026-04-29	4.1600	4.1600	4.1000	4.1000	+1.235%	210	922	-27.317%
2026-04-23	4.0500	4.0500	4.0500	4.0500	-0.246%	5	712	-26.420%
2026-04-22	4.0700	4.0700	4.0600	4.0600	-0.733%	8	707	-26.601%
2026-04-21	4.0900	4.0900	4.0900	4.0900	-10.110%	20	682	-27.139%
2026-04-17	4.5500	4.5500	4.5500	4.5500	+1.111%	2	682	-34.505%
2026-04-14	4.3000	4.5000	4.3000	4.5000	+13.636%	5	681	-33.778%
2026-04-13	3.9600	3.9600	3.9600	3.9600	+4.211%	2	677	-24.747%
2026-04-10	3.8000	3.8000	3.8000	3.8000	-5.000%	5	677	-21.579%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-13.043%	3	672	-25.500%
2026-04-07	4.6000	4.6000	4.6000	4.6000	+15.000%	1	669	-35.217%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+21.212%	330	668	-25.500%
2026-03-27	3.3000	3.3000	3.3000	3.3000	+17.857%	1	412	-9.697%
2026-03-24	2.8500	2.8500	2.8000	2.8000	-26.316%	2	412	+6.429%
2026-03-19	3.8000	3.8000	3.8000	3.8000	+5.556%	1	412	-21.579%
2026-03-18	3.5000	3.6000	3.5000	3.6000	+7.143%	27	413	-17.222%
2026-03-13	3.3600	3.3600	3.3600	3.3600	-4.000%	5	386	-11.310%
2026-03-12	2.7000	3.5000	2.7000	3.5000	+2.941%	14	386	-14.857%
2026-03-11	3.4000	3.4000	3.4000	3.4000	+4.615%	5	391	-12.353%
2026-03-10	3.2500	3.2500	3.2500	3.2500	+12.069%	10	386	-8.308%
2026-03-06	3.4000	3.4000	2.9000	2.9000	-12.121%	13	376	+2.759%
2026-03-04	3.3000	3.3000	3.3000	3.3000	+13.402%	1	379	-9.697%
2026-03-02	2.9100	2.9100	2.9100	2.9100	-6.129%	1	378	+2.405%
2026-02-27	3.0000	3.1000	3.0000	3.1000	+3.333%	14	377	-3.871%
2026-02-26	3.0000	3.0000	3.0000	3.0000	0.000%	2	375	-0.667%
2026-02-25	3.0000	3.0000	3.0000	3.0000	+0.334%	3	370	-0.667%
2026-02-24	2.9900	2.9900	2.9900	2.9900	-9.394%	3	370	-0.334%
2026-02-23	3.3000	3.3000	3.3000	3.3000	+3.125%	50	367	-9.697%
2026-02-20	3.2000	3.2000	3.2000	3.2000	-8.571%	210	317	-6.875%
2026-02-18	3.5000	3.5000	3.5000	3.5000	-22.222%	40	440	-14.857%
2026-02-09	4.5000	4.5000	4.5000	4.5000	+2.041%	10	400	-33.778%
2026-02-05	4.4100	4.4100	4.4100	4.4100	+10.250%	1	390	-32.426%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-9.910%	10	389	-25.500%
2026-01-26	4.4400	4.4400	4.4400	4.4400	+2.540%	28	379	-32.883%
2026-01-23	4.3300	4.3300	4.3300	4.3300	-13.400%	5	351	-31.178%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-16.667%	10	346	-40.400%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-0.826%	5	348	-50.333%
2026-01-05	6.0500	6.0500	6.0500	6.0500	+8.036%	30	319	-50.744%
2025-12-30	5.6000	5.6000	5.6000	5.6000	-0.885%	1	319	-46.786%
2025-12-24	5.5300	5.6500	5.4900	5.6500	+10.784%	80	258	-47.257%
2025-12-15	5.1000	5.1000	5.1000	5.1000	-1.923%	5	258	-41.569%
2025-12-11	5.2000	5.2000	5.2000	5.2000	+10.638%	5	263	-42.692%
2025-12-09	4.7000	4.7000	4.7000	4.7000	-1.674%	61	258	-36.596%
2025-12-08	4.6300	4.7800	4.5500	4.7800	+3.913%	55	202	-37.657%
2025-12-05	4.6000	4.6000	4.6000	4.6000	-19.298%	1	153	-35.217%
2025-12-03	5.4000	5.7000	5.4000	5.7000	-6.557%	7	152	-47.719%
2025-11-26	6.0800	6.1000	6.0800	6.1000	+1.836%	4	143	-51.148%
2025-11-25	5.9900	5.9900	5.9900	5.9900	-7.132%	1	143	-50.250%
2025-11-21	6.4500	6.4500	6.4500	6.4500	+1.575%	1	142	-53.798%
2025-11-20	6.3500	6.3500	6.3500	6.3500	-10.563%	1	141	-53.071%
2025-11-11	7.0000	7.1000	7.0000	7.1000	-5.960%	3	140	-58.028%
2025-11-07	8.2200	8.2200	7.5500	7.5500	-25.248%	28	141	-60.530%
2025-10-08	10.1000	10.1000	10.1000	10.1000	+11.602%	4	141	-70.495%
2025-10-02	9.0500	9.0500	9.0500	9.0500	+14.412%	1	137	-67.072%
2025-09-17	7.9100	7.9700	7.9100	7.9100	+4.354%	10	136	-62.326%
2025-09-15	7.6200	7.6200	7.5800	7.5800	-13.766%	2	136	-60.686%
2025-09-09	8.7500	8.7900	8.7500	8.7900	+1.034%	4	136	-66.098%
2025-09-08	8.7000	8.7000	8.7000	8.7000	+3.571%	1	133	-65.747%
2025-09-05	8.4000	8.4000	8.4000	8.4000	+5.660%	3	132	-64.524%
2025-09-02	7.9500	7.9500	7.9500	7.9500	-4.217%	1	129	-62.516%
2025-08-29	8.0000	8.3000	8.0000	8.3000	-2.353%	3	128	-64.096%
2025-08-27	8.3300	8.5500	8.3300	8.5000	+3.785%	10	128	-64.941%
2025-08-26	8.7200	8.7200	8.1900	8.1900	-3.647%	4	121	-63.614%
2025-08-20	8.5000	8.5700	8.5000	8.5000	-8.994%	8	120	-64.941%
2025-08-19	9.3600	9.3700	9.3000	9.3400	+2.637%	7	122	-68.094%
2025-08-13	9.1000	9.1000	9.1000	9.1000	+10.976%	1	118	-67.253%
2025-08-07	8.4000	8.4000	8.2000	8.2000	-11.351%	2	117	-63.659%
2025-07-10	9.5000	9.5000	9.2500	9.2500	-2.632%	4	117	-67.784%
2025-06-18	9.5000	9.5000	9.5000	9.5000	+13.095%	5	115	-68.632%
2025-06-13	8.3000	8.4000	8.3000	8.4000	-1.176%	4	115	-64.524%
2025-06-12	8.5000	8.5000	8.5000	8.5000	-5.556%	5	115	-64.941%
2025-06-02	9.0000	9.0000	9.0000	9.0000	-10.803%	1	110	-66.889%
2025-04-17	10.0900	10.0900	10.0900	10.0900	-30.890%	1	109	-70.466%
2025-04-09	14.6000	14.6000	14.6000	14.6000	+3.989%	10	109	-79.589%
2025-04-07	13.9500	14.0400	13.9500	14.0400	+15.556%	100	109	-78.775%
2025-04-04	12.1500	12.1500	12.1500	12.1500	+71.127%	2	114	-75.473%
2025-02-19	7.1000	7.1000	7.1000	7.1000	+9.231%	5	113	-58.028%
2025-02-14	6.5000	6.5000	6.5000	6.5000	-6.069%	200	8	-54.154%
2025-02-11	6.9200	6.9200	6.9200	6.9200	-0.288%	1	8	-56.936%
2025-02-10	6.9600	6.9600	6.9400	6.9400	-4.011%	5	9	-57.061%
2025-02-07	7.2300	7.2300	7.2300	7.2300	+2.553%	2	5	-58.783%
2025-02-05	7.0500	7.0500	7.0500	7.0500	-7.237%	2	4	-57.730%
2025-02-04	7.6000	7.6000	7.6000	7.6000	-4.161%	1	5	-60.789%
2025-01-23	7.9300	7.9300	7.9300	7.9300	+2.987%	3	4	-62.421%
2025-01-21	7.7000	7.7000	7.7000	7.7000	0.000%	1	1	-61.299%

.dark-mode .HX0Q8V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HX0Q8V{ 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