Dark

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

EOD

Aug 10, 2026

9.80-3.922%(-0.40)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.0600	10.0600	9.8000	9.8000	-3.922%	15	1,265	0.000%
2026-08-07	10.5500	10.6500	10.1500	10.2000	-3.774%	297	1,280	-3.922%
2026-08-06	9.9000	10.6000	9.8000	10.6000	+9.617%	70	1,328	-7.547%
2026-08-05	11.0000	11.0000	9.6000	9.6700	-10.463%	276	1,356	+1.344%
2026-08-04	9.9200	10.9000	9.9200	10.8000	+15.508%	250	1,498	-9.259%
2026-07-31	8.6000	9.3500	8.6000	9.3500	-0.532%	9	1,551	+4.813%
2026-07-29	10.0000	10.0000	9.4000	9.4000	+4.097%	9	1,546	+4.255%
2026-07-27	8.8000	9.1500	8.8000	9.0300	+0.333%	218	1,554	+8.527%
2026-07-24	9.5000	9.5000	8.9900	9.0000	+8.565%	86	1,569	+8.889%
2026-07-08	8.3000	8.3000	8.2600	8.2900	-4.713%	5	1,514	+18.215%
2026-07-06	8.7000	8.7000	8.7000	8.7000	+11.538%	5	1,510	+12.644%
2026-06-25	8.0000	8.0600	7.7600	7.8000	+3.311%	292	1,510	+25.641%
2026-06-17	7.5500	7.5500	7.5500	7.5500	-3.205%	75	1,360	+29.801%
2026-06-16	7.7600	7.8000	7.7600	7.8000	-1.266%	2	1,360	+25.641%
2026-06-12	7.9000	7.9000	7.9000	7.9000	-4.819%	1	1,359	+24.051%
2026-06-11	8.5000	8.5000	8.3000	8.3000	-5.682%	5	1,359	+18.072%
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	+10.734%
2026-06-08	8.6000	8.6000	8.3600	8.4400	-4.091%	6	1,351	+16.114%
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	+17.788%
2026-06-03	7.5000	7.5000	7.5000	7.5000	-3.351%	1	1,326	+30.667%
2026-06-02	7.5000	7.8600	7.5000	7.7600	-9.452%	12	1,325	+26.289%
2026-05-22	8.4500	8.5700	8.3000	8.5700	+8.756%	7	1,313	+14.352%
2026-05-20	7.7800	8.0500	7.6000	7.8800	-2.716%	20	1,308	+24.365%
2026-05-19	7.7000	8.2500	7.6500	8.1000	+6.579%	53	1,243	+20.988%
2026-05-18	7.0800	7.6000	7.0700	7.6000	+0.396%	11	1,243	+28.947%
2026-05-15	7.4000	7.6100	7.4000	7.5700	0.000%	11	1,243	+29.458%
2026-05-14	7.3800	7.9000	7.3500	7.5700	+9.710%	48	1,223	+29.458%
2026-05-13	6.9600	7.1000	6.5500	6.9000	+0.730%	15	1,170	+42.029%
2026-05-12	7.1000	7.1000	6.6500	6.8500	+5.385%	18	1,170	+43.066%
2026-05-11	6.6300	6.6300	6.2900	6.5000	-14.474%	34	1,170	+50.769%
2026-05-08	6.9000	7.6000	6.9000	7.6000	+7.042%	30	1,160	+28.947%
2026-05-07	6.7800	7.1000	6.6800	7.1000	0.000%	56	1,141	+38.028%
2026-05-06	6.3600	7.1000	6.3600	7.1000	+2.305%	42	1,094	+38.028%
2026-05-05	7.3000	7.3800	6.9400	6.9400	-17.870%	65	1,074	+41.210%
2026-05-04	8.2000	8.6400	8.0000	8.4500	+5.625%	138	1,057	+15.976%
2026-05-01	7.9000	8.4000	7.8600	8.0000	+5.263%	23	923	+22.500%
2026-04-30	7.3000	7.6600	7.3000	7.6000	+8.571%	39	923	+28.947%
2026-04-29	6.8000	7.0000	6.8000	7.0000	+7.692%	5	887	+40.000%
2026-04-28	6.5300	6.5300	6.5000	6.5000	-9.722%	3	883	+50.769%
2026-04-24	6.9400	7.2000	6.9400	7.2000	+1.408%	2	882	+36.111%
2026-04-23	7.0000	7.1000	6.8400	7.1000	+5.341%	10	880	+38.028%
2026-04-17	6.5800	6.8000	6.5800	6.7400	-2.319%	8	874	+45.401%
2026-04-16	6.9000	6.9000	6.9000	6.9000	-1.429%	1	878	+42.029%
2026-04-15	7.0000	7.0000	7.0000	7.0000	+0.865%	2	877	+40.000%
2026-04-13	7.7800	7.7800	6.8800	6.9400	-14.637%	12	875	+41.210%
2026-04-10	7.9000	8.1300	7.9000	8.1300	+4.231%	6	876	+20.541%
2026-04-09	8.1200	8.1200	7.7000	7.8000	+0.515%	4	871	+25.641%
2026-04-08	7.3000	7.7600	7.3000	7.7600	+10.541%	3	867	+26.289%
2026-04-07	7.4600	7.5600	6.9800	7.0200	-5.135%	61	865	+39.601%
2026-04-06	7.1500	7.4000	7.1500	7.4000	-26.000%	85	889	+32.432%
2026-03-27	10.4400	10.6800	10.0000	10.0000	-1.768%	7	918	-2.000%
2026-03-23	9.6000	10.2000	9.5000	10.1800	+7.045%	25	914	-3.733%
2026-03-20	9.5100	9.5100	9.5100	9.5100	-1.349%	1	888	+3.049%
2026-03-19	9.3000	9.7500	9.3000	9.6400	+10.171%	14	887	+1.660%
2026-03-18	9.5500	9.5500	8.7500	8.7500	-10.072%	2	873	+12.000%
2026-03-17	9.7300	9.7300	9.7300	9.7300	-7.333%	1	871	+0.719%
2026-03-12	10.2500	10.5500	10.2500	10.5000	+10.526%	10	871	-6.667%
2026-03-06	9.5000	9.5000	9.5000	9.5000	+0.529%	2	861	+3.158%
2026-03-04	9.4500	9.4500	9.4500	9.4500	-9.135%	5	861	+3.704%
2026-03-03	10.4000	10.4000	10.4000	10.4000	-2.622%	2	861	-5.769%
2026-03-02	10.5000	10.7100	9.9500	10.6800	+3.689%	138	861	-8.240%
2026-02-27	10.2700	10.5500	10.2700	10.3000	-0.483%	3	867	-4.854%
2026-02-26	10.4400	10.4400	10.3500	10.3500	+5.076%	3	864	-5.314%
2026-02-25	9.7200	9.9000	9.7000	9.8500	-1.500%	4	857	-0.508%
2026-02-24	10.0000	10.0500	9.6800	10.0000	-0.498%	9	857	-2.000%
2026-02-23	9.4000	10.2000	9.4000	10.0500	+18.235%	55	851	-2.488%
2026-02-18	9.1500	9.1500	8.5000	8.5000	-8.009%	4	847	+15.294%
2026-02-17	8.5200	9.2400	8.5200	9.2400	+12.683%	36	847	+6.061%
2026-02-13	7.4000	8.3400	7.4000	8.2000	+7.895%	23	795	+19.512%
2026-02-12	7.3000	7.8000	7.2700	7.6000	+5.556%	26	795	+28.947%
2026-02-11	7.2000	7.3500	7.2000	7.2000	-1.235%	20	780	+36.111%
2026-02-10	6.9000	7.4000	6.9000	7.2900	+8.321%	12	760	+34.431%
2026-02-09	6.6000	6.7300	6.5200	6.7300	-1.029%	8	762	+45.617%
2026-02-06	7.0800	7.2700	6.6000	6.8000	-4.225%	69	757	+44.118%
2026-02-05	6.6000	7.2500	5.9900	7.1000	+10.078%	157	691	+38.028%
2026-02-04	6.3000	6.5800	6.0000	6.4500	+2.381%	211	550	+51.938%
2026-02-03	5.6000	6.3100	5.5000	6.3000	+1.613%	60	453	+55.556%
2026-02-02	6.5000	6.6800	6.2000	6.2000	-11.302%	10	438	+58.065%
2026-01-29	6.9900	6.9900	6.9900	6.9900	+2.044%	17	428	+40.200%
2026-01-28	6.8000	6.8900	6.8000	6.8500	+22.321%	4	428	+43.066%
2026-01-26	5.9000	5.9000	5.6000	5.6000	-11.111%	12	424	+75.000%
2026-01-22	7.0000	7.0000	6.1000	6.3000	-10.000%	36	421	+55.556%
2026-01-21	7.0000	7.0000	7.0000	7.0000	-5.405%	3	409	+40.000%
2026-01-20	7.7000	7.7000	7.4000	7.4000	+5.714%	46	406	+32.432%
2026-01-16	7.0000	7.2000	7.0000	7.0000	0.000%	14	442	+40.000%
2026-01-15	7.1000	7.1000	7.0000	7.0000	+4.478%	6	442	+40.000%
2026-01-14	6.7000	6.7000	6.7000	6.7000	+10.197%	1	436	+46.269%
2026-01-13	5.5200	6.0800	5.5200	6.0800	+52.000%	52	435	+61.184%
2026-01-08	4.0000	4.0000	4.0000	4.0000	-28.952%	1	418	+145.000%
2025-12-23	5.6300	5.6300	5.6300	5.6300	+8.269%	2	418	+74.067%
2025-12-18	5.8000	5.8000	5.2000	5.2000	-17.065%	19	416	+88.462%
2025-12-16	6.9000	6.9000	6.2300	6.2700	-2.031%	86	415	+56.300%
2025-12-15	6.2600	6.4000	6.2600	6.4000	+1.587%	18	329	+53.125%
2025-12-11	6.8000	6.8000	6.2800	6.3000	-8.163%	25	329	+55.556%
2025-12-10	6.8600	6.8600	6.8600	6.8600	-2.557%	8	331	+42.857%
2025-12-09	7.6000	7.6000	6.9600	7.0400	-3.562%	32	331	+39.205%
2025-12-05	7.3000	7.3000	7.3000	7.3000	-0.950%	3	356	+34.247%
2025-12-04	7.0000	7.3700	6.4700	7.3700	+11.667%	24	356	+32.972%
2025-12-03	6.6000	6.6000	6.6000	6.6000	+1.538%	9	350	+48.485%
2025-12-02	6.5000	6.5000	6.5000	6.5000	-3.704%	4	341	+50.769%
2025-12-01	6.5000	6.8200	6.5000	6.7500	+3.053%	8	337	+45.185%
2025-11-28	6.3400	6.5500	6.3400	6.5500	+6.504%	8	330	+49.618%
2025-11-26	6.1500	6.1500	6.1500	6.1500	+9.821%	1	324	+59.350%
2025-11-24	5.6000	5.6000	5.6000	5.6000	-11.392%	50	324	+75.000%
2025-11-21	6.1000	6.3500	6.1000	6.3200	+12.857%	10	274	+55.063%
2025-11-18	6.0200	6.0200	5.6000	5.6000	-1.754%	16	265	+75.000%
2025-11-17	6.0400	6.1000	5.7000	5.7000	-2.730%	21	279	+71.930%
2025-11-14	5.8400	5.8600	5.7500	5.8600	+0.171%	18	279	+67.235%
2025-11-13	5.5800	5.8500	5.5800	5.8500	+10.377%	5	279	+67.521%
2025-11-12	5.3000	5.3000	5.3000	5.3000	+0.189%	11	275	+84.906%
2025-11-11	5.1400	5.3200	5.1400	5.2900	+4.960%	16	269	+85.255%
2025-11-10	5.0400	5.0400	5.0300	5.0400	+2.024%	3	268	+94.444%
2025-11-07	4.5000	4.9400	4.5000	4.9400	+7.625%	11	266	+98.381%
2025-11-05	4.5000	4.5900	4.5000	4.5900	+2.000%	2	266	+113.508%
2025-11-04	4.2500	4.5200	4.2500	4.5000	+9.756%	16	264	+117.778%
2025-11-03	4.0900	4.1000	4.0000	4.1000	+0.490%	17	241	+139.024%
2025-10-31	4.0800	4.0800	4.0800	4.0800	-0.488%	1	241	+140.196%
2025-10-30	4.1000	4.1000	4.1000	4.1000	+5.128%	1	241	+139.024%
2025-10-29	3.9000	3.9000	3.9000	3.9000	+2.362%	35	240	+151.282%
2025-10-28	3.8100	3.8100	3.8100	3.8100	-13.409%	25	240	+157.218%
2025-10-27	4.4500	4.4500	4.4000	4.4000	+4.762%	2	213	+122.727%
2025-10-24	4.2000	4.2000	4.2000	4.2000	+0.719%	50	213	+133.333%
2025-10-23	4.1700	4.1700	4.1700	4.1700	-2.570%	50	163	+135.012%
2025-10-22	3.8000	4.2800	3.8000	4.2800	+25.882%	3	123	+128.972%
2025-10-15	3.4000	3.4000	3.4000	3.4000	+21.429%	1	117	+188.235%
2025-10-09	2.9000	2.9000	2.8000	2.8000	-6.667%	34	117	+250.000%
2025-10-08	3.0000	3.0000	3.0000	3.0000	-3.226%	10	83	+226.667%
2025-10-07	3.1000	3.1000	3.1000	3.1000	-5.775%	5	77	+216.129%
2025-10-06	3.3000	3.3000	3.2900	3.2900	-3.801%	28	77	+197.872%
2025-10-02	3.4200	3.4200	3.4200	3.4200	-2.841%	5	53	+186.550%
2025-09-29	3.5400	3.5700	3.4600	3.5200	-24.301%	37	48	+178.409%
2025-09-26	4.6000	4.6500	4.6000	4.6500	+1.974%	3	75	+110.753%
2025-09-25	4.5500	4.5900	4.5500	4.5600	+1.109%	5	72	+114.912%
2025-09-24	4.2400	4.5100	4.2400	4.5100	+22.554%	20	67	+117.295%
2025-09-23	3.6800	3.6800	3.6800	3.6800	-0.809%	1	47	+166.304%
2025-09-22	3.7300	3.7800	3.7100	3.7100	-7.711%	7	48	+164.151%
2025-09-18	3.9800	4.0200	3.9800	4.0200	-8.009%	3	55	+143.781%
2025-09-17	4.3700	4.3700	4.3700	4.3700	-2.455%	1	58	+124.256%
2025-09-16	4.2600	4.4800	4.2600	4.4800	-2.609%	50	57	+118.750%
2025-09-15	4.5000	4.6500	4.5000	4.6000	0.000%	7	7	+113.043%

.dark-mode .vj9Htb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vj9Htb{ 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