Dark

MPLX20280121C45
MPLX Jan 21 2028 45.00 Call (MPLX280121C00045000)
option OPRA

EOD

Aug 11, 2026

14.80+4.372%(+0.62)329

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	14.7500	14.9000	14.7000	14.8000	+4.372%	329	841	0.000%
2026-08-10	14.1500	14.1800	14.1500	14.1800	-2.207%	10	534	+4.372%
2026-08-07	15.1000	15.1000	14.5000	14.5000	-7.643%	180	524	+2.069%
2026-08-06	15.3500	15.7000	14.6000	15.7000	+2.681%	972	352	-5.732%
2026-08-05	15.2900	15.2900	15.2900	15.2900	+13.259%	10	395	-3.205%
2026-07-24	13.0700	13.6000	12.7000	13.5000	+8.347%	15	405	+9.630%
2026-06-25	11.8500	12.4600	11.8000	12.4600	-4.154%	27	415	+18.780%
2026-06-23	12.3800	13.0000	12.3800	13.0000	+17.860%	3	411	+13.846%
2026-05-18	11.0400	11.0400	11.0300	11.0300	-3.076%	30	413	+34.180%
2026-05-14	11.4000	11.4000	11.1800	11.3800	+19.162%	10	413	+30.053%
2026-05-11	9.7000	9.7000	9.5500	9.5500	-11.819%	4	405	+54.974%
2026-05-08	11.0000	11.0000	10.8300	10.8300	+11.649%	15	401	+36.657%
2026-05-06	9.7000	9.7000	9.7000	9.7000	-17.094%	1	403	+52.577%
2026-05-05	11.7000	11.7000	11.7000	11.7000	-4.645%	1	402	+26.496%
2026-05-04	12.2900	12.4800	12.2100	12.2700	+2.250%	30	401	+20.619%
2026-05-01	12.0000	12.0000	12.0000	12.0000	+2.564%	2	404	+23.333%
2026-04-30	11.5000	11.7000	11.5000	11.7000	+7.537%	14	404	+26.496%
2026-04-29	10.7000	10.8800	10.7000	10.8800	+12.165%	2	397	+36.029%
2026-04-28	9.8000	9.9000	9.7000	9.7000	-3.960%	21	396	+52.577%
2026-04-27	10.2000	10.2000	10.0000	10.1000	0.000%	14	375	+46.535%
2026-04-24	10.5000	10.5000	10.1000	10.1000	-4.627%	29	363	+46.535%
2026-04-23	10.9000	10.9000	10.5300	10.5900	-1.671%	18	334	+39.754%
2026-04-21	10.8300	10.8300	10.7500	10.7700	-1.102%	10	319	+37.419%
2026-04-20	11.2000	11.2000	10.8600	10.8900	-2.855%	11	319	+35.904%
2026-04-17	10.2000	11.2100	10.0500	11.2100	+5.755%	29	308	+32.025%
2026-04-16	10.6000	10.6400	10.6000	10.6000	+4.126%	5	284	+39.623%
2026-04-15	10.2000	10.2200	10.1800	10.1800	-1.547%	4	279	+45.383%
2026-04-14	10.3000	10.4000	10.2000	10.3400	-6.256%	39	275	+43.133%
2026-04-13	11.3200	11.4000	11.0300	11.0300	+3.084%	9	236	+34.180%
2026-04-08	10.7000	10.7000	10.7000	10.7000	-0.926%	1	227	+38.318%
2026-04-07	11.0500	12.2000	10.8000	10.8000	-2.703%	41	226	+37.037%
2026-04-06	11.1700	11.2000	11.0000	11.1000	-2.632%	14	185	+33.333%
2026-04-02	11.4000	11.4000	11.4000	11.4000	-0.870%	1	171	+29.825%
2026-04-01	11.5000	11.5000	11.5000	11.5000	-11.538%	1	171	+28.696%
2026-03-31	13.0000	13.0000	13.0000	13.0000	-4.271%	1	171	+13.846%
2026-03-05	14.2000	14.2000	13.5800	13.5800	-2.582%	12	170	+8.984%
2026-02-25	13.9400	13.9400	13.9400	13.9400	+2.349%	2	160	+6.169%
2026-02-20	13.4000	13.6200	13.4000	13.6200	+5.581%	3	160	+8.664%
2026-02-19	12.9000	12.9000	12.9000	12.9000	+0.781%	2	162	+14.729%
2026-02-17	12.8000	12.8000	12.8000	12.8000	+2.400%	6	164	+15.625%
2026-02-13	12.4000	12.5000	12.4000	12.5000	+23.640%	6	175	+18.400%
2026-02-09	10.4900	10.4900	10.0500	10.1100	-8.091%	35	175	+46.390%
2026-02-06	11.2000	11.4200	11.0000	11.0000	0.000%	6	140	+34.545%
2026-02-05	10.7000	11.0000	10.3800	11.0000	+10.000%	32	194	+34.545%
2026-02-03	10.0000	10.0000	10.0000	10.0000	-3.846%	1	213	+48.000%
2026-02-02	10.4000	10.4000	10.4000	10.4000	+6.776%	2	212	+42.308%
2026-01-26	9.7400	9.7400	9.7400	9.7400	-9.815%	2	220	+51.951%
2026-01-21	10.8000	10.8000	10.8000	10.8000	-1.818%	2	218	+37.037%
2026-01-20	11.4000	11.4000	11.0000	11.0000	-6.937%	2	216	+34.545%
2026-01-16	11.8200	11.8200	11.8200	11.8200	+7.455%	4	214	+25.212%
2026-01-15	11.0000	11.0000	11.0000	11.0000	+11.111%	1	214	+34.545%
2026-01-13	9.9000	9.9000	9.9000	9.9000	+32.000%	1	215	+49.495%
2026-01-08	7.5000	7.5000	7.5000	7.5000	-2.724%	5	214	+97.333%
2026-01-06	8.0000	8.2600	7.7000	7.7100	-14.333%	40	209	+91.958%
2025-12-31	9.0000	9.0000	9.0000	9.0000	+2.273%	1	193	+64.444%
2025-12-18	8.8000	8.8000	8.8000	8.8000	-11.824%	2	193	+68.182%
2025-12-15	10.0000	10.0200	9.9600	9.9800	-2.157%	22	191	+48.297%
2025-12-11	10.4000	10.4000	10.0800	10.2000	-4.673%	55	206	+45.098%
2025-12-09	11.6200	11.6200	10.7000	10.7000	-5.310%	8	231	+38.318%
2025-12-08	11.3000	11.3000	11.3000	11.3000	0.000%	2	228	+30.973%
2025-12-05	11.2500	11.3000	11.2500	11.3000	+1.619%	6	226	+30.973%
2025-12-04	11.0200	11.1200	11.0200	11.1200	+6.923%	6	227	+33.094%
2025-12-01	10.4000	10.4000	10.4000	10.4000	+3.689%	1	221	+42.308%
2025-11-28	9.9000	10.0300	9.9000	10.0300	+3.402%	2	220	+47.557%
2025-11-25	9.7000	9.7000	9.7000	9.7000	-3.770%	1	218	+52.577%
2025-11-21	9.7400	10.0800	9.7400	10.0800	+7.463%	4	217	+46.825%
2025-11-19	9.2000	9.3800	9.1900	9.3800	+1.078%	5	214	+57.783%
2025-11-18	9.2800	9.2800	9.2800	9.2800	-0.215%	1	209	+59.483%
2025-11-14	9.0000	9.3800	9.0000	9.3000	+1.307%	13	208	+59.140%
2025-11-13	8.7800	9.1800	8.7800	9.1800	+7.494%	14	195	+61.220%
2025-11-12	8.4000	8.5400	8.4000	8.5400	+1.667%	4	181	+73.302%
2025-11-11	8.3900	8.4000	8.0000	8.4000	+5.000%	8	177	+76.190%
2025-11-10	7.9500	8.0000	7.9500	8.0000	0.000%	2	171	+85.000%
2025-11-07	7.4000	8.0000	7.4000	8.0000	+7.095%	11	169	+85.000%
2025-11-05	7.3900	7.5500	7.3900	7.4700	+1.495%	4	163	+98.126%
2025-11-04	6.8000	7.3600	6.8000	7.3600	+5.143%	9	159	+101.087%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+4.478%	4	146	+111.429%
2025-10-30	6.7000	6.7000	6.7000	6.7000	+8.065%	2	146	+120.896%
2025-10-29	6.7000	6.7900	6.2000	6.2000	-10.275%	6	146	+138.710%
2025-10-28	6.8200	6.9100	6.8200	6.9100	+1.618%	3	147	+114.182%
2025-10-27	6.8500	6.9500	6.8000	6.8000	0.000%	4	144	+117.647%
2025-10-22	6.3000	6.8200	6.3000	6.8000	+13.333%	10	144	+117.647%
2025-10-16	6.0000	6.0000	6.0000	6.0000	+1.695%	1	145	+146.667%
2025-10-15	5.9000	5.9000	5.9000	5.9000	+19.192%	1	144	+150.847%
2025-10-10	4.9500	4.9500	4.9500	4.9500	-1.980%	1	145	+198.990%
2025-10-09	5.4000	5.4000	5.0000	5.0500	-6.481%	15	144	+193.069%
2025-10-08	5.4000	5.4000	5.4000	5.4000	-3.571%	1	129	+174.074%
2025-10-06	5.8000	5.8000	5.6000	5.6000	-8.197%	8	128	+164.286%
2025-10-03	6.1000	6.1000	6.1000	6.1000	+3.390%	2	120	+142.623%
2025-10-02	5.8800	5.9000	5.8500	5.9000	-1.667%	13	118	+150.847%
2025-10-01	6.0000	6.0000	5.9500	6.0000	-1.639%	21	105	+146.667%
2025-09-30	6.1500	6.1500	6.0500	6.1000	0.000%	3	89	+142.623%
2025-09-29	6.4600	6.4600	6.1000	6.1000	-20.261%	36	88	+142.623%
2025-09-26	7.5800	7.6900	7.5800	7.6500	+0.262%	4	96	+93.464%
2025-09-25	7.5300	7.6300	7.5000	7.6300	+2.554%	4	92	+93.971%
2025-09-24	7.1900	7.4400	7.1900	7.4400	+17.165%	22	90	+98.925%
2025-09-23	6.3600	6.3600	6.2900	6.3500	0.000%	6	73	+133.071%
2025-09-22	6.5000	6.6000	6.2500	6.3500	-5.224%	61	72	+133.071%
2025-09-19	6.8000	6.8000	6.7000	6.7000	-1.471%	2	20	+120.896%
2025-09-18	7.0000	7.0000	6.7500	6.8000	-4.225%	13	18	+117.647%
2025-09-17	7.3500	7.3500	7.1000	7.1000	-2.740%	10	21	+108.451%
2025-09-16	7.3200	7.3600	7.3000	7.3000	-4.948%	7	13	+102.740%
2025-09-15	7.5000	7.7200	7.5000	7.6800	0.000%	6	6	+92.708%

.dark-mode .x9GvGt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x9GvGt{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20280121C45MPLX Jan 21 2028 45.00 Call (MPLX280121C00045000)option OPRA

MPLX20280121C45
MPLX Jan 21 2028 45.00 Call (MPLX280121C00045000)
option OPRA