Dark

MPLX20280121C50
MPLX Jan 21 2028 50.00 Call (MPLX280121C00050000)
option OPRA

EOD

Jun 25, 2026

7.80+3.311%(+0.25)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	8.0000	8.0600	7.7600	7.8000	+3.311%	292	1,510	0.000%
2026-06-17	7.5500	7.5500	7.5500	7.5500	-3.205%	75	1,360	+3.311%
2026-06-16	7.7600	7.8000	7.7600	7.8000	-1.266%	2	1,360	0.000%
2026-06-12	7.9000	7.9000	7.9000	7.9000	-4.819%	1	1,359	-1.266%
2026-06-11	8.5000	8.5000	8.3000	8.3000	-5.682%	5	1,359	-6.024%
2026-06-10	8.8000	8.8000	8.8000	8.8000	-0.565%	1	1,356	-11.364%
2026-06-09	8.6000	8.8500	8.4700	8.8500	+4.858%	6	1,356	-11.864%
2026-06-08	8.6000	8.6000	8.3600	8.4400	-4.091%	6	1,351	-7.583%
2026-06-05	8.5000	8.8700	8.5000	8.8000	+5.769%	5	1,348	-11.364%
2026-06-04	7.7000	8.4700	7.7000	8.3200	+10.933%	17	1,343	-6.250%
2026-06-03	7.5000	7.5000	7.5000	7.5000	-3.351%	1	1,326	+4.000%
2026-06-02	7.5000	7.8600	7.5000	7.7600	-9.452%	12	1,325	+0.515%
2026-05-22	8.4500	8.5700	8.3000	8.5700	+8.756%	7	1,313	-8.985%
2026-05-20	7.7800	8.0500	7.6000	7.8800	-2.716%	20	1,308	-1.015%
2026-05-19	7.7000	8.2500	7.6500	8.1000	+6.579%	53	1,243	-3.704%
2026-05-18	7.0800	7.6000	7.0700	7.6000	+0.396%	11	1,243	+2.632%
2026-05-15	7.4000	7.6100	7.4000	7.5700	0.000%	11	1,243	+3.038%
2026-05-14	7.3800	7.9000	7.3500	7.5700	+9.710%	48	1,223	+3.038%
2026-05-13	6.9600	7.1000	6.5500	6.9000	+0.730%	15	1,170	+13.043%
2026-05-12	7.1000	7.1000	6.6500	6.8500	+5.385%	18	1,170	+13.869%
2026-05-11	6.6300	6.6300	6.2900	6.5000	-14.474%	34	1,170	+20.000%
2026-05-08	6.9000	7.6000	6.9000	7.6000	+7.042%	30	1,160	+2.632%
2026-05-07	6.7800	7.1000	6.6800	7.1000	0.000%	56	1,141	+9.859%
2026-05-06	6.3600	7.1000	6.3600	7.1000	+2.305%	42	1,094	+9.859%
2026-05-05	7.3000	7.3800	6.9400	6.9400	-17.870%	65	1,074	+12.392%
2026-05-04	8.2000	8.6400	8.0000	8.4500	+5.625%	138	1,057	-7.692%
2026-05-01	7.9000	8.4000	7.8600	8.0000	+5.263%	23	923	-2.500%
2026-04-30	7.3000	7.6600	7.3000	7.6000	+8.571%	39	923	+2.632%
2026-04-29	6.8000	7.0000	6.8000	7.0000	+7.692%	5	887	+11.429%
2026-04-28	6.5300	6.5300	6.5000	6.5000	-9.722%	3	883	+20.000%
2026-04-24	6.9400	7.2000	6.9400	7.2000	+1.408%	2	882	+8.333%
2026-04-23	7.0000	7.1000	6.8400	7.1000	+5.341%	10	880	+9.859%
2026-04-17	6.5800	6.8000	6.5800	6.7400	-2.319%	8	874	+15.727%
2026-04-16	6.9000	6.9000	6.9000	6.9000	-1.429%	1	878	+13.043%
2026-04-15	7.0000	7.0000	7.0000	7.0000	+0.865%	2	877	+11.429%
2026-04-13	7.7800	7.7800	6.8800	6.9400	-14.637%	12	875	+12.392%
2026-04-10	7.9000	8.1300	7.9000	8.1300	+4.231%	6	876	-4.059%
2026-04-09	8.1200	8.1200	7.7000	7.8000	+0.515%	4	871	0.000%
2026-04-08	7.3000	7.7600	7.3000	7.7600	+10.541%	3	867	+0.515%
2026-04-07	7.4600	7.5600	6.9800	7.0200	-5.135%	61	865	+11.111%
2026-04-06	7.1500	7.4000	7.1500	7.4000	-26.000%	85	889	+5.405%
2026-03-27	10.4400	10.6800	10.0000	10.0000	-1.768%	7	918	-22.000%
2026-03-23	9.6000	10.2000	9.5000	10.1800	+7.045%	25	914	-23.379%
2026-03-20	9.5100	9.5100	9.5100	9.5100	-1.349%	1	888	-17.981%
2026-03-19	9.3000	9.7500	9.3000	9.6400	+10.171%	14	887	-19.087%
2026-03-18	9.5500	9.5500	8.7500	8.7500	-10.072%	2	873	-10.857%
2026-03-17	9.7300	9.7300	9.7300	9.7300	-7.333%	1	871	-19.836%
2026-03-12	10.2500	10.5500	10.2500	10.5000	+10.526%	10	871	-25.714%
2026-03-06	9.5000	9.5000	9.5000	9.5000	+0.529%	2	861	-17.895%
2026-03-04	9.4500	9.4500	9.4500	9.4500	-9.135%	5	861	-17.460%
2026-03-03	10.4000	10.4000	10.4000	10.4000	-2.622%	2	861	-25.000%
2026-03-02	10.5000	10.7100	9.9500	10.6800	+3.689%	138	861	-26.966%
2026-02-27	10.2700	10.5500	10.2700	10.3000	-0.483%	3	867	-24.272%
2026-02-26	10.4400	10.4400	10.3500	10.3500	+5.076%	3	864	-24.638%
2026-02-25	9.7200	9.9000	9.7000	9.8500	-1.500%	4	857	-20.812%
2026-02-24	10.0000	10.0500	9.6800	10.0000	-0.498%	9	857	-22.000%
2026-02-23	9.4000	10.2000	9.4000	10.0500	+18.235%	55	851	-22.388%
2026-02-18	9.1500	9.1500	8.5000	8.5000	-8.009%	4	847	-8.235%
2026-02-17	8.5200	9.2400	8.5200	9.2400	+12.683%	36	847	-15.584%
2026-02-13	7.4000	8.3400	7.4000	8.2000	+7.895%	23	795	-4.878%
2026-02-12	7.3000	7.8000	7.2700	7.6000	+5.556%	26	795	+2.632%
2026-02-11	7.2000	7.3500	7.2000	7.2000	-1.235%	20	780	+8.333%
2026-02-10	6.9000	7.4000	6.9000	7.2900	+8.321%	12	760	+6.996%
2026-02-09	6.6000	6.7300	6.5200	6.7300	-1.029%	8	762	+15.899%
2026-02-06	7.0800	7.2700	6.6000	6.8000	-4.225%	69	757	+14.706%
2026-02-05	6.6000	7.2500	5.9900	7.1000	+10.078%	157	691	+9.859%
2026-02-04	6.3000	6.5800	6.0000	6.4500	+2.381%	211	550	+20.930%
2026-02-03	5.6000	6.3100	5.5000	6.3000	+1.613%	60	453	+23.810%
2026-02-02	6.5000	6.6800	6.2000	6.2000	-11.302%	10	438	+25.806%
2026-01-29	6.9900	6.9900	6.9900	6.9900	+2.044%	17	428	+11.588%
2026-01-28	6.8000	6.8900	6.8000	6.8500	+22.321%	4	428	+13.869%
2026-01-26	5.9000	5.9000	5.6000	5.6000	-11.111%	12	424	+39.286%
2026-01-22	7.0000	7.0000	6.1000	6.3000	-10.000%	36	421	+23.810%
2026-01-21	7.0000	7.0000	7.0000	7.0000	-5.405%	3	409	+11.429%
2026-01-20	7.7000	7.7000	7.4000	7.4000	+5.714%	46	406	+5.405%
2026-01-16	7.0000	7.2000	7.0000	7.0000	0.000%	14	442	+11.429%
2026-01-15	7.1000	7.1000	7.0000	7.0000	+4.478%	6	442	+11.429%
2026-01-14	6.7000	6.7000	6.7000	6.7000	+10.197%	1	436	+16.418%
2026-01-13	5.5200	6.0800	5.5200	6.0800	+52.000%	52	435	+28.289%
2026-01-08	4.0000	4.0000	4.0000	4.0000	-28.952%	1	418	+95.000%
2025-12-23	5.6300	5.6300	5.6300	5.6300	+8.269%	2	418	+38.544%
2025-12-18	5.8000	5.8000	5.2000	5.2000	-17.065%	19	416	+50.000%
2025-12-16	6.9000	6.9000	6.2300	6.2700	-2.031%	86	415	+24.402%
2025-12-15	6.2600	6.4000	6.2600	6.4000	+1.587%	18	329	+21.875%
2025-12-11	6.8000	6.8000	6.2800	6.3000	-8.163%	25	329	+23.810%
2025-12-10	6.8600	6.8600	6.8600	6.8600	-2.557%	8	331	+13.703%
2025-12-09	7.6000	7.6000	6.9600	7.0400	-3.562%	32	331	+10.795%
2025-12-05	7.3000	7.3000	7.3000	7.3000	-0.950%	3	356	+6.849%
2025-12-04	7.0000	7.3700	6.4700	7.3700	+11.667%	24	356	+5.834%
2025-12-03	6.6000	6.6000	6.6000	6.6000	+1.538%	9	350	+18.182%
2025-12-02	6.5000	6.5000	6.5000	6.5000	-3.704%	4	341	+20.000%
2025-12-01	6.5000	6.8200	6.5000	6.7500	+3.053%	8	337	+15.556%
2025-11-28	6.3400	6.5500	6.3400	6.5500	+6.504%	8	330	+19.084%
2025-11-26	6.1500	6.1500	6.1500	6.1500	+9.821%	1	324	+26.829%
2025-11-24	5.6000	5.6000	5.6000	5.6000	-11.392%	50	324	+39.286%
2025-11-21	6.1000	6.3500	6.1000	6.3200	+12.857%	10	274	+23.418%
2025-11-18	6.0200	6.0200	5.6000	5.6000	-1.754%	16	265	+39.286%
2025-11-17	6.0400	6.1000	5.7000	5.7000	-2.730%	21	279	+36.842%
2025-11-14	5.8400	5.8600	5.7500	5.8600	+0.171%	18	279	+33.106%
2025-11-13	5.5800	5.8500	5.5800	5.8500	+10.377%	5	279	+33.333%
2025-11-12	5.3000	5.3000	5.3000	5.3000	+0.189%	11	275	+47.170%
2025-11-11	5.1400	5.3200	5.1400	5.2900	+4.960%	16	269	+47.448%
2025-11-10	5.0400	5.0400	5.0300	5.0400	+2.024%	3	268	+54.762%
2025-11-07	4.5000	4.9400	4.5000	4.9400	+7.625%	11	266	+57.895%
2025-11-05	4.5000	4.5900	4.5000	4.5900	+2.000%	2	266	+69.935%
2025-11-04	4.2500	4.5200	4.2500	4.5000	+9.756%	16	264	+73.333%
2025-11-03	4.0900	4.1000	4.0000	4.1000	+0.490%	17	241	+90.244%
2025-10-31	4.0800	4.0800	4.0800	4.0800	-0.488%	1	241	+91.176%
2025-10-30	4.1000	4.1000	4.1000	4.1000	+5.128%	1	241	+90.244%
2025-10-29	3.9000	3.9000	3.9000	3.9000	+2.362%	35	240	+100.000%
2025-10-28	3.8100	3.8100	3.8100	3.8100	-13.409%	25	240	+104.724%
2025-10-27	4.4500	4.4500	4.4000	4.4000	+4.762%	2	213	+77.273%
2025-10-24	4.2000	4.2000	4.2000	4.2000	+0.719%	50	213	+85.714%
2025-10-23	4.1700	4.1700	4.1700	4.1700	-2.570%	50	163	+87.050%
2025-10-22	3.8000	4.2800	3.8000	4.2800	+25.882%	3	123	+82.243%
2025-10-15	3.4000	3.4000	3.4000	3.4000	+21.429%	1	117	+129.412%
2025-10-09	2.9000	2.9000	2.8000	2.8000	-6.667%	34	117	+178.571%
2025-10-08	3.0000	3.0000	3.0000	3.0000	-3.226%	10	83	+160.000%
2025-10-07	3.1000	3.1000	3.1000	3.1000	-5.775%	5	77	+151.613%
2025-10-06	3.3000	3.3000	3.2900	3.2900	-3.801%	28	77	+137.082%
2025-10-02	3.4200	3.4200	3.4200	3.4200	-2.841%	5	53	+128.070%
2025-09-29	3.5400	3.5700	3.4600	3.5200	-24.301%	37	48	+121.591%
2025-09-26	4.6000	4.6500	4.6000	4.6500	+1.974%	3	75	+67.742%
2025-09-25	4.5500	4.5900	4.5500	4.5600	+1.109%	5	72	+71.053%
2025-09-24	4.2400	4.5100	4.2400	4.5100	+22.554%	20	67	+72.949%
2025-09-23	3.6800	3.6800	3.6800	3.6800	-0.809%	1	47	+111.957%
2025-09-22	3.7300	3.7800	3.7100	3.7100	-7.711%	7	48	+110.243%
2025-09-18	3.9800	4.0200	3.9800	4.0200	-8.009%	3	55	+94.030%
2025-09-17	4.3700	4.3700	4.3700	4.3700	-2.455%	1	58	+78.490%
2025-09-16	4.2600	4.4800	4.2600	4.4800	-2.609%	50	57	+74.107%
2025-09-15	4.5000	4.6500	4.5000	4.6000	0.000%	7	7	+69.565%

.dark-mode .klFFpF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .klFFpF{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20280121C50MPLX Jan 21 2028 50.00 Call (MPLX280121C00050000)option OPRA

MPLX20280121C50
MPLX Jan 21 2028 50.00 Call (MPLX280121C00050000)
option OPRA