OPR - Delayed Quote USD
MPLX Feb 2025 47.000 call (MPLX250221C00047000)
5.17
-0.08
(-1.52%)
As of 10:26:04 AM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 10 |
| Jan 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 12 |
| Jan 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2 |
| Jan 17, 2025 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | 70 |
| Jan 16, 2025 | 3.59 | 3.90 | 3.59 | 3.90 | 3.90 | 62 |
| Jan 15, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | 8 |
| Jan 14, 2025 | 2.60 | 3.01 | 2.55 | 3.01 | 3.01 | 43 |
| Jan 10, 2025 | 2.04 | 2.10 | 1.75 | 1.85 | 1.85 | 24 |
| Jan 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1 |
| Jan 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 28 |
| Jan 6, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 3 |
| Jan 3, 2025 | 2.30 | 2.30 | 1.95 | 1.95 | 1.95 | 30 |
| Jan 2, 2025 | 2.15 | 2.40 | 2.15 | 2.40 | 2.40 | 20 |
| Dec 31, 2024 | 1.55 | 1.70 | 1.55 | 1.70 | 1.70 | 13 |
| Dec 30, 2024 | 1.35 | 1.55 | 1.35 | 1.45 | 1.45 | 18 |
| Dec 27, 2024 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | 5 |
| Dec 26, 2024 | 1.68 | 1.70 | 1.45 | 1.45 | 1.45 | 28 |
| Dec 24, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4 |
| Dec 23, 2024 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 7 |