Dark

MPLX20280121C55
MPLX Jan 21 2028 55.00 Call (MPLX280121C00055000)
option OPRA

EOD

Aug 12, 2026

8.01+14.103%(+0.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	8.0100	8.0100	8.0100	8.0100	+14.103%	1	1,635	0.000%
2026-08-11	6.4500	7.0200	6.4500	7.0200	+7.669%	329	1,635	+14.103%
2026-08-10	6.6100	6.6100	6.5200	6.5200	-7.518%	3	1,650	+22.853%
2026-08-07	6.9000	7.0500	6.9000	7.0500	+1.293%	2	1,647	+13.617%
2026-08-06	6.7800	6.9600	6.5500	6.9600	+11.717%	148	1,646	+15.086%
2026-08-05	6.5400	7.0000	6.2000	6.2300	-12.130%	215	1,550	+28.571%
2026-08-04	5.5900	7.2000	5.5900	7.0900	+20.578%	276	1,411	+12.976%
2026-08-03	5.6500	5.9000	5.6500	5.8800	+2.439%	5	1,314	+36.224%
2026-07-31	5.9000	5.9000	5.7400	5.7400	+10.173%	5	1,309	+39.547%
2026-07-30	5.2100	5.2100	5.2100	5.2100	-18.594%	2	1,304	+53.743%
2026-07-29	6.4000	6.4000	6.4000	6.4000	+17.002%	6	1,302	+25.156%
2026-07-28	5.4700	5.4700	5.4700	5.4700	-2.842%	25	1,306	+46.435%
2026-07-27	5.6000	5.6300	5.6000	5.6300	-4.576%	71	1,319	+42.274%
2026-07-24	6.0000	6.0000	5.8000	5.9000	+5.357%	76	1,319	+35.763%
2026-07-23	5.0000	5.6000	5.0000	5.6000	+24.169%	5	1,319	+43.036%
2026-07-21	5.0200	5.0200	4.5000	4.5100	-9.800%	5	1,318	+77.605%
2026-07-20	5.0000	5.0000	5.0000	5.0000	-9.091%	11	1,317	+60.200%
2026-07-07	5.4600	5.5000	5.4600	5.5000	+0.917%	2	1,317	+45.636%
2026-07-06	5.2500	5.8500	5.2500	5.4500	+81.063%	52	1,316	+46.972%
2026-06-30	3.0100	3.0100	3.0100	3.0100	-36.632%	2	1,295	+166.113%
2026-06-29	4.7500	4.7500	4.7500	4.7500	+1.064%	1	1,295	+68.632%
2026-06-26	4.7000	4.7000	4.7000	4.7000	-4.082%	3	1,295	+70.426%
2026-06-25	4.8000	4.9000	4.8000	4.9000	-0.407%	2	1,298	+63.469%
2026-06-24	5.2600	5.2600	4.9200	4.9200	-8.889%	3	1,297	+62.805%
2026-06-18	5.4000	5.4000	5.4000	5.4000	-5.263%	1	1,295	+48.333%
2026-06-15	5.7500	5.7500	5.7000	5.7000	-1.724%	5	1,295	+40.526%
2026-06-11	5.8000	5.8000	5.8000	5.8000	+1.754%	6	1,290	+38.103%
2026-06-10	5.5000	5.9000	5.5000	5.7000	+3.636%	222	1,290	+40.526%
2026-06-09	6.0000	6.0000	5.3400	5.5000	+1.852%	32	1,276	+45.636%
2026-06-08	5.5500	5.5500	5.4000	5.4000	-6.897%	14	1,246	+48.333%
2026-06-05	5.8000	5.8800	5.8000	5.8000	+11.538%	11	1,244	+38.103%
2026-06-04	5.0000	5.3000	5.0000	5.2000	+4.000%	4	1,235	+54.038%
2026-06-02	5.0000	5.0000	5.0000	5.0000	-10.873%	51	1,233	+60.200%
2026-05-26	5.7000	5.8700	5.6000	5.6100	+1.264%	8	1,182	+42.781%
2026-05-22	6.0000	6.0000	5.5400	5.5400	+10.800%	32	1,175	+44.585%
2026-05-21	5.3500	5.3800	5.0000	5.0000	+2.881%	5	1,145	+60.200%
2026-05-20	4.8000	5.1800	4.1000	4.8600	-3.762%	15	1,145	+64.815%
2026-05-19	5.0000	5.1800	4.8000	5.0500	+6.765%	29	1,137	+58.614%
2026-05-18	4.3000	4.7400	4.3000	4.7300	-5.400%	61	1,137	+69.345%
2026-05-15	5.0000	5.0000	5.0000	5.0000	+4.603%	1	1,137	+60.200%
2026-05-14	5.0000	5.0000	4.7000	4.7800	+11.163%	52	1,084	+67.573%
2026-05-13	4.1500	4.3000	4.1000	4.3000	+2.381%	6	1,064	+86.279%
2026-05-12	4.3500	4.4000	4.0000	4.2000	+4.478%	5	1,064	+90.714%
2026-05-07	4.1000	4.1000	3.9200	4.0200	+0.500%	45	1,064	+99.254%
2026-05-06	4.0000	4.0000	3.9000	4.0000	-6.323%	10	1,084	+100.250%
2026-05-05	4.5000	4.5000	4.2700	4.2700	-18.975%	5	1,076	+87.588%
2026-05-04	4.8100	5.5000	4.8100	5.2700	+5.400%	130	1,076	+51.992%
2026-05-01	5.0000	5.1000	5.0000	5.0000	+1.010%	29	1,061	+60.200%
2026-04-30	4.8000	4.9500	4.8000	4.9500	+7.143%	3	1,061	+61.818%
2026-04-29	4.5900	4.6200	4.5900	4.6200	+10.526%	3	1,062	+73.377%
2026-04-27	4.1800	4.1800	4.1800	4.1800	-1.415%	5	1,062	+91.627%
2026-04-24	4.2000	4.2400	3.6200	4.2400	-15.200%	43	1,057	+88.915%
2026-04-23	5.0000	5.0000	5.0000	5.0000	+4.167%	10	1,055	+60.200%
2026-04-21	5.2000	5.2000	4.8000	4.8000	-4.000%	27	1,038	+66.875%
2026-04-20	5.0000	5.0000	5.0000	5.0000	+23.457%	5	1,038	+60.200%
2026-04-17	4.0500	4.0500	4.0500	4.0500	-6.897%	10	1,033	+97.778%
2026-04-16	4.3500	4.3500	4.3500	4.3500	+6.357%	1	1,033	+84.138%
2026-04-15	3.9000	4.0900	3.9000	4.0900	-20.428%	56	1,033	+95.844%
2026-04-09	5.1400	5.1400	5.1400	5.1400	+9.362%	1	983	+55.837%
2026-04-08	4.7000	4.7000	4.7000	4.7000	-0.844%	2	983	+70.426%
2026-04-06	4.6000	4.7700	4.5600	4.7400	-7.059%	31	983	+68.987%
2026-04-01	5.1000	5.1000	5.1000	5.1000	-30.518%	90	983	+57.059%
2026-03-27	6.8000	7.4000	6.8000	7.3400	+9.226%	8	913	+9.128%
2026-03-26	6.5000	6.7200	6.5000	6.7200	-6.667%	5	918	+19.196%
2026-03-24	7.1500	7.2200	7.0800	7.2000	+21.212%	16	918	+11.250%
2026-03-19	5.9400	5.9400	5.9400	5.9400	-9.863%	5	918	+34.848%
2026-03-17	6.4000	6.5900	6.4000	6.5900	+1.385%	2	916	+21.548%
2026-03-11	6.4000	6.5000	6.4000	6.5000	+9.797%	3	916	+23.231%
2026-03-10	6.5000	6.5000	5.9200	5.9200	-1.333%	4	916	+35.304%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-6.250%	20	916	+33.500%
2026-03-06	6.4000	6.4000	6.4000	6.4000	-5.882%	1	896	+25.156%
2026-03-03	6.8000	6.8000	6.8000	6.8000	-2.857%	12	896	+17.794%
2026-03-02	6.6500	7.0000	6.6500	7.0000	+6.870%	16	908	+14.429%
2026-02-24	6.3600	6.5500	6.3600	6.5500	-1.946%	3	907	+22.290%
2026-02-23	6.2800	6.7000	6.2800	6.6800	+7.742%	10	904	+19.910%
2026-02-20	5.8000	6.2000	5.8000	6.2000	+11.111%	12	903	+29.194%
2026-02-19	5.4500	5.6800	5.3000	5.5800	+9.412%	20	902	+43.548%
2026-02-18	5.2000	5.2000	5.1000	5.1000	-8.929%	2	899	+57.059%
2026-02-17	5.2000	5.6400	5.2000	5.6000	+7.280%	36	898	+43.036%
2026-02-13	4.8900	5.2500	4.8900	5.2200	+14.474%	12	892	+53.448%
2026-02-12	4.2400	4.5600	4.2400	4.5600	+10.949%	50	892	+75.658%
2026-02-11	4.1200	4.1800	4.1100	4.1100	+5.385%	7	892	+94.891%
2026-02-09	3.5000	3.9400	3.5000	3.9000	-0.763%	205	894	+105.385%
2026-02-06	3.8000	4.0500	3.8000	3.9300	-1.750%	32	694	+103.817%
2026-02-05	3.9000	4.2900	3.8000	4.0000	+11.421%	132	689	+100.250%
2026-02-04	3.8000	3.8000	3.5500	3.5900	-0.278%	122	655	+123.120%
2026-02-03	3.5000	3.6000	3.5000	3.6000	-14.286%	200	554	+122.500%
2026-01-29	3.9600	4.2000	3.9600	4.2000	+12.000%	19	432	+90.714%
2026-01-28	3.6000	3.7500	3.6000	3.7500	+20.968%	4	423	+113.600%
2026-01-27	3.1000	3.1000	3.1000	3.1000	-28.736%	1	419	+158.387%
2026-01-21	4.0000	4.3500	3.9000	4.3500	+3.571%	20	419	+84.138%
2026-01-20	4.3000	4.3000	4.2000	4.2000	0.000%	11	416	+90.714%
2026-01-16	4.2000	4.7000	4.2000	4.2000	-4.545%	20	400	+90.714%
2026-01-15	4.3000	4.4000	4.3000	4.4000	+10.000%	11	400	+82.045%
2026-01-14	4.0000	4.0000	4.0000	4.0000	-6.323%	15	389	+100.250%
2026-01-13	3.8000	4.2700	3.8000	4.2700	+64.231%	33	380	+87.588%
2026-01-08	2.3500	2.6000	2.3500	2.6000	0.000%	41	380	+208.077%
2026-01-07	2.7000	2.7000	2.6000	2.6000	+4.000%	25	339	+208.077%
2026-01-06	2.4900	2.5000	2.4900	2.5000	-24.242%	10	314	+220.400%
2026-01-05	3.3000	3.3000	3.3000	3.3000	0.000%	1	303	+142.727%
2025-12-29	3.3000	3.3000	3.3000	3.3000	0.000%	1	303	+142.727%
2025-12-22	3.3000	3.3000	3.3000	3.3000	-2.367%	1	304	+142.727%
2025-12-19	3.3800	3.3800	3.3800	3.3800	+4.000%	50	303	+136.982%
2025-12-18	3.7000	3.7000	3.2500	3.2500	-14.474%	87	253	+146.462%
2025-12-16	3.8000	3.8000	3.8000	3.8000	-2.564%	18	193	+110.789%
2025-12-15	3.9000	3.9000	3.9000	3.9000	+5.405%	20	175	+105.385%
2025-12-12	3.8400	3.8400	3.5200	3.7000	-5.128%	45	195	+116.486%
2025-12-11	4.2600	4.2600	3.7500	3.9000	-6.250%	27	238	+105.385%
2025-12-10	4.1600	4.1600	4.1600	4.1600	-7.556%	8	239	+92.548%
2025-12-09	4.7600	4.7600	4.5000	4.5000	+2.273%	28	239	+78.000%
2025-12-05	4.7500	4.7500	4.4000	4.4000	0.000%	12	211	+82.045%
2025-12-04	4.3000	4.6000	4.3000	4.4000	+8.642%	6	211	+82.045%
2025-12-02	4.0500	4.0500	4.0500	4.0500	+3.846%	1	206	+97.778%
2025-12-01	3.9000	3.9000	3.9000	3.9000	0.000%	60	205	+105.385%
2025-11-19	3.9000	3.9000	3.9000	3.9000	+11.429%	3	145	+105.385%
2025-11-18	3.5000	3.5000	3.5000	3.5000	+2.941%	26	142	+128.857%
2025-11-17	3.3800	3.5000	3.3800	3.4000	-8.108%	14	167	+135.588%
2025-11-14	3.1000	3.7000	3.1000	3.7000	+8.187%	4	167	+116.486%
2025-11-13	3.4200	3.4200	3.4200	3.4200	+3.636%	4	165	+134.211%
2025-11-12	3.3000	3.3000	3.3000	3.3000	0.000%	21	161	+142.727%
2025-11-11	3.0000	3.3000	3.0000	3.3000	+6.452%	2	140	+142.727%
2025-11-10	3.0000	3.1300	3.0000	3.1000	+0.977%	3	140	+158.387%
2025-11-07	2.9000	3.0700	2.9000	3.0700	+9.643%	2	138	+160.912%
2025-11-04	2.6100	2.8200	2.6100	2.8000	+12.000%	6	136	+186.071%
2025-11-03	2.5200	2.5200	2.5000	2.5000	-8.088%	2	128	+220.400%
2025-10-30	2.5000	2.7200	2.5000	2.7200	+11.934%	2	128	+194.485%
2025-10-29	2.6000	2.6000	2.4300	2.4300	-12.903%	10	126	+229.630%
2025-10-27	2.6600	2.8200	2.6000	2.7900	+11.600%	6	110	+187.097%
2025-10-24	2.5000	2.5000	2.5000	2.5000	-7.407%	9	110	+220.400%
2025-10-22	2.4600	2.7800	2.4600	2.7000	+12.500%	7	101	+196.667%
2025-10-21	2.4200	2.5400	2.4000	2.4000	+4.348%	12	93	+233.750%
2025-10-20	2.3000	2.5500	2.3000	2.3000	+19.171%	22	81	+248.261%
2025-10-08	1.9300	1.9300	1.9300	1.9300	-14.222%	1	59	+315.026%
2025-09-22	2.2500	2.2500	2.2500	2.2500	-8.163%	40	58	+256.000%
2025-09-19	2.4500	2.4500	2.4500	2.4500	-0.810%	1	18	+226.939%
2025-09-18	2.4700	2.4700	2.4700	2.4700	-3.137%	5	17	+224.291%
2025-09-16	2.5500	2.5500	2.5500	2.5500	0.000%	12	12	+214.118%

.dark-mode .j23nDL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j23nDL{ color: #333333; background-color: white; border: 2px solid #333333; }MPLX20280121C55MPLX Jan 21 2028 55.00 Call (MPLX280121C00055000)option OPRA

MPLX20280121C55
MPLX Jan 21 2028 55.00 Call (MPLX280121C00055000)
option OPRA