OPR - Delayed Quote USD
MPLX Feb 2025 49.000 call (MPLX250221C00049000)
3.1000
-0.1000
(-3.13%)
As of 9:31:49 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 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1 |
| Jan 23, 2025 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 5 |
| Jan 22, 2025 | 3.8000 | 3.8500 | 3.3700 | 3.3700 | 3.3700 | 22 |
| Jan 21, 2025 | 2.5500 | 3.8000 | 2.5500 | 3.7000 | 3.7000 | 28 |
| Jan 17, 2025 | 2.1500 | 2.3500 | 2.1300 | 2.2700 | 2.2700 | 15 |
| Jan 16, 2025 | 1.8500 | 2.0900 | 1.8500 | 2.0900 | 2.0900 | - |
| Jan 15, 2025 | 1.9000 | 1.9000 | 1.7900 | 1.7900 | 1.7900 | 52 |
| Jan 14, 2025 | 0.9500 | 1.5500 | 0.9500 | 1.5500 | 1.5500 | 37 |
| Jan 13, 2025 | 1.1000 | 1.1000 | 0.9800 | 0.9800 | 0.9800 | 11 |
| Jan 10, 2025 | 0.7400 | 0.7400 | 0.5400 | 0.5400 | 0.5400 | 20 |
| Jan 8, 2025 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 14 |
| Jan 7, 2025 | 0.7800 | 0.8000 | 0.5500 | 0.5500 | 0.5500 | 41 |
| Jan 6, 2025 | 0.9600 | 0.9600 | 0.8000 | 0.8000 | 0.8000 | 14 |
| Jan 3, 2025 | 0.8800 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 101 |
| Jan 2, 2025 | 0.8500 | 1.0300 | 0.8400 | 0.8500 | 0.8500 | 64 |
| Dec 31, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 8 |
| Dec 30, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 7 |
| Dec 27, 2024 | 0.3000 | 0.4400 | 0.3000 | 0.4400 | 0.4400 | 5 |
| Dec 26, 2024 | 0.8000 | 0.8000 | 0.5500 | 0.5500 | 0.5500 | 10 |
| Dec 24, 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 15 |
| Dec 23, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 77 |