Dark

MARA20260918C11
MARA Sep 18 2026 11.00 Call (MARA260918C00011000)
option OPRA

EOD

Jul 8, 2026

2.40-9.434%(-0.25)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.4300	2.4300	2.3100	2.4000	-9.434%	31	2,935	0.000%
2026-07-07	2.5600	2.7000	2.5600	2.6500	-17.188%	44	2,919	-9.434%
2026-07-06	3.3900	3.4900	3.2000	3.2000	+24.514%	13	2,918	-25.000%
2026-07-02	3.9800	3.9800	2.5700	2.5700	-32.546%	31	2,921	-6.615%
2026-06-30	3.8100	3.8100	3.8100	3.8100	+0.263%	1	2,921	-37.008%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-1.299%	88	2,922	-36.842%
2026-06-25	3.8500	3.8500	3.8500	3.8500	+1.852%	2	2,880	-37.662%
2026-06-24	3.8000	3.8000	3.7800	3.7800	-23.790%	14	2,882	-36.508%
2026-06-22	5.5000	6.1000	4.9600	4.9600	+22.469%	212	2,878	-51.613%
2026-06-18	4.0400	4.0500	4.0400	4.0500	-8.371%	3	3,078	-40.741%
2026-06-17	4.5000	4.5000	4.4200	4.4200	-4.946%	3	3,078	-45.701%
2026-06-16	4.9100	4.9100	4.6400	4.6500	-7.371%	43	3,078	-48.387%
2026-06-15	5.0500	5.0500	4.8200	5.0200	+32.105%	17	3,042	-52.191%
2026-06-11	3.3700	4.0000	3.3700	3.8000	+10.145%	7	3,042	-36.842%
2026-06-09	4.0700	4.0700	3.4500	3.4500	-14.392%	27	3,042	-30.435%
2026-06-08	3.3200	4.0300	3.3200	4.0300	+32.131%	28	3,059	-40.447%
2026-06-05	3.6500	3.6500	2.7900	3.0500	-21.795%	64	3,073	-21.311%
2026-06-04	3.9500	3.9500	3.9000	3.9000	-9.302%	5	3,066	-38.462%
2026-06-03	4.3300	4.3300	4.3000	4.3000	-4.232%	4	3,061	-44.186%
2026-06-02	4.9400	5.0800	4.4900	4.4900	-12.305%	203	3,061	-46.548%
2026-06-01	4.9000	5.2800	4.8300	5.1200	+11.547%	30	3,224	-53.125%
2026-05-29	4.2200	4.5900	4.1600	4.5900	+2.000%	30	3,230	-47.712%
2026-05-28	4.2000	4.5000	4.2000	4.5000	0.000%	911	3,232	-46.667%
2026-05-27	4.5000	4.5000	4.5000	4.5000	0.000%	1	3,359	-46.667%
2026-05-26	4.6500	5.0000	4.5000	4.5000	+8.173%	31	3,360	-46.667%
2026-05-22	4.0000	4.3000	4.0000	4.1600	+3.226%	827	3,387	-42.308%
2026-05-21	4.0000	4.0300	4.0000	4.0300	+7.467%	72	3,892	-40.447%
2026-05-20	3.4000	4.0000	3.3000	3.7500	+17.188%	94	3,892	-36.000%
2026-05-19	2.7400	3.2000	2.7400	3.2000	+8.108%	21	3,908	-25.000%
2026-05-18	3.0000	3.0000	2.8500	2.9600	-5.128%	31	3,908	-18.919%
2026-05-15	3.1200	3.1200	3.1200	3.1200	-16.129%	4	3,908	-23.077%
2026-05-14	3.3500	4.0500	3.3500	3.7200	+14.462%	35	3,893	-35.484%
2026-05-13	3.2500	3.2500	3.2500	3.2500	+1.562%	1	3,879	-26.154%
2026-05-12	3.2500	3.5200	2.7500	3.2000	-22.705%	52	3,879	-25.000%
2026-05-11	3.7900	4.3500	3.7500	4.1400	+11.892%	12	3,879	-42.029%
2026-05-08	3.2000	3.9500	3.2000	3.7000	+12.462%	37	3,904	-35.135%
2026-05-07	3.5700	3.6000	3.2500	3.2900	-9.863%	24	3,882	-27.052%
2026-05-06	3.3100	3.8000	3.1000	3.6500	+23.729%	908	3,877	-34.247%
2026-05-05	3.0300	3.0500	2.9500	2.9500	+3.873%	20	3,339	-18.644%
2026-05-04	2.6100	2.8400	2.6100	2.8400	+7.985%	32	3,348	-15.493%
2026-05-01	3.1300	3.1800	2.6300	2.6300	-8.681%	71	3,323	-8.745%
2026-04-30	2.4800	3.2500	2.4800	2.8800	+30.909%	234	3,323	-16.667%
2026-04-29	2.4000	2.4000	2.0200	2.2000	-11.647%	46	3,137	+9.091%
2026-04-28	2.4400	2.4900	2.2000	2.4900	-4.231%	100	3,127	-3.614%
2026-04-27	2.8200	2.8700	2.5500	2.6000	-11.864%	56	3,136	-7.692%
2026-04-24	3.2100	3.2500	2.7300	2.9500	-6.349%	146	3,135	-18.644%
2026-04-23	3.0500	3.4500	2.9700	3.1500	-1.563%	28	3,044	-23.810%
2026-04-22	3.1800	3.2900	3.0800	3.2000	+20.755%	108	3,040	-25.000%
2026-04-21	2.7000	2.7700	2.5700	2.6500	-10.169%	134	3,135	-9.434%
2026-04-20	2.6700	3.1000	2.6600	2.9500	-4.221%	435	3,135	-18.644%
2026-04-17	2.9800	3.3100	2.9300	3.0800	+5.119%	638	3,034	-22.078%
2026-04-16	2.1900	3.0200	2.1700	2.9300	+29.075%	220	3,068	-18.089%
2026-04-15	2.1500	2.2700	2.0300	2.2700	0.000%	204	3,103	+5.727%
2026-04-14	2.2800	2.6100	2.2100	2.2700	+2.715%	705	3,094	+5.727%
2026-04-13	1.7000	2.2100	1.7000	2.2100	+27.011%	455	2,775	+8.597%
2026-04-10	1.8900	1.8900	1.7400	1.7400	-3.867%	79	2,736	+37.931%
2026-04-09	1.7400	2.0100	1.6800	1.8100	+4.624%	123	2,719	+32.597%
2026-04-08	1.8200	1.9100	1.5800	1.7300	+17.687%	187	2,654	+38.728%
2026-04-07	1.2900	1.4700	1.2600	1.4700	-6.962%	338	2,585	+63.265%
2026-04-06	1.5500	1.6200	1.5500	1.5800	+9.722%	14	2,399	+51.899%
2026-04-02	1.1000	1.4400	1.0800	1.4400	+25.217%	24	2,380	+66.667%
2026-04-01	1.2000	1.2300	1.1500	1.1500	-6.504%	12	2,380	+108.696%
2026-03-31	1.1300	1.2500	1.1300	1.2300	+10.811%	32	2,378	+95.122%
2026-03-30	1.2000	1.2300	1.1100	1.1100	-2.632%	14	2,388	+116.216%
2026-03-27	1.3600	1.3600	1.1400	1.1400	-25.490%	137	2,384	+110.526%
2026-03-26	1.8000	1.9000	1.4900	1.5300	+15.909%	209	2,413	+56.863%
2026-03-25	1.4500	1.4500	1.2900	1.3200	-5.714%	74	2,402	+81.818%
2026-03-24	1.6000	1.6000	1.4000	1.4000	-19.075%	22	2,388	+71.429%
2026-03-23	1.6000	1.9200	1.6000	1.7300	+14.570%	54	2,387	+38.728%
2026-03-20	1.6700	1.7000	1.5100	1.5100	-19.251%	26	2,353	+58.940%
2026-03-19	1.6800	1.8700	1.6800	1.8700	+0.538%	5	2,356	+28.342%
2026-03-18	1.8100	1.8600	1.8000	1.8600	-1.064%	27	2,355	+29.032%
2026-03-17	1.8300	1.9400	1.8300	1.8800	-9.615%	12	2,357	+27.660%
2026-03-16	2.0800	2.0800	2.0800	2.0800	+1.961%	1	2,356	+15.385%
2026-03-13	2.0500	2.4000	2.0400	2.0400	+24.390%	72	2,356	+17.647%
2026-03-12	1.6100	1.6400	1.6100	1.6400	+4.459%	7	2,384	+46.341%
2026-03-11	1.5700	1.5700	1.5600	1.5700	-10.795%	73	2,383	+52.866%
2026-03-10	1.7200	1.7600	1.7200	1.7600	+6.024%	5	2,310	+36.364%
2026-03-09	1.6500	1.7000	1.6100	1.6600	+10.667%	56	2,305	+44.578%
2026-03-06	1.5300	1.5600	1.5000	1.5000	-13.793%	38	2,299	+60.000%
2026-03-05	1.9000	1.9000	1.7400	1.7400	-16.746%	23	2,307	+37.931%
2026-03-04	2.0000	2.0900	1.9700	2.0900	+14.835%	37	2,300	+14.833%
2026-03-03	1.4600	1.8200	1.4600	1.8200	-16.129%	60	2,290	+31.868%
2026-03-02	1.9500	2.3300	1.9500	2.1700	+14.211%	151	2,230	+10.599%
2026-02-27	2.0800	2.2900	1.9000	1.9000	+24.183%	107	2,118	+26.316%
2026-02-26	1.5500	1.5700	1.5300	1.5300	-12.069%	6	2,107	+56.863%
2026-02-25	1.6200	1.8000	1.6200	1.7400	+21.678%	192	2,084	+37.931%
2026-02-24	1.3100	1.5000	1.3100	1.4300	+5.926%	510	2,084	+67.832%
2026-02-23	1.5100	1.5100	1.3400	1.3500	-5.594%	134	2,006	+77.778%
2026-02-20	1.5200	1.5200	1.4100	1.4300	-4.027%	239	1,978	+67.832%
2026-02-19	1.2800	1.5300	1.2800	1.4900	+12.879%	350	1,956	+61.074%
2026-02-18	1.3900	1.3900	1.3100	1.3200	+0.763%	134	1,958	+81.818%
2026-02-17	1.4500	1.4500	1.3100	1.3100	-13.816%	4	1,975	+83.206%
2026-02-13	1.4500	1.6300	1.4500	1.5200	+21.600%	498	1,956	+57.895%
2026-02-12	1.4200	1.4200	1.2400	1.2500	-9.420%	268	1,956	+92.000%
2026-02-11	1.4500	1.5400	1.3000	1.3800	-7.383%	1,513	1,954	+73.913%
2026-02-10	1.6200	1.6500	1.4800	1.4900	-12.353%	286	758	+61.074%
2026-02-09	1.6400	1.8600	1.6400	1.7000	-9.574%	160	756	+41.176%
2026-02-06	1.5000	1.8800	1.5000	1.8800	+62.069%	7	754	+27.660%
2026-02-05	1.5500	1.5500	1.1500	1.1600	-30.120%	472	752	+106.897%
2026-02-04	1.9500	1.9500	1.5600	1.6600	-8.287%	71	700	+44.578%
2026-02-03	2.0900	2.1500	1.8000	1.8100	-15.814%	168	711	+32.597%
2026-02-02	2.0200	2.2000	2.0200	2.1500	-5.286%	167	566	+11.628%
2026-01-30	2.4000	2.4600	2.2500	2.2700	-5.809%	22	431	+5.727%
2026-01-29	2.6800	2.6800	2.4000	2.4100	-16.028%	17	416	-0.415%
2026-01-28	2.8700	2.8700	2.8700	2.8700	+4.364%	3	415	-16.376%
2026-01-27	2.5800	2.7500	2.5800	2.7500	+2.230%	10	413	-12.727%
2026-01-26	2.8000	2.8000	2.5800	2.6900	-7.241%	9	411	-10.781%
2026-01-23	2.7000	3.2000	2.7000	2.9000	+4.693%	102	409	-17.241%
2026-01-22	3.0500	3.0500	2.7700	2.7700	-6.102%	59	370	-13.357%
2026-01-21	3.0500	3.3500	2.9200	2.9500	+2.787%	57	357	-18.644%
2026-01-20	3.0000	3.1500	2.8400	2.8700	-17.529%	73	369	-16.376%
2026-01-16	3.1900	3.5000	3.1900	3.4800	+12.258%	20	313	-31.034%
2026-01-15	3.4000	3.4000	3.1000	3.1000	-7.463%	38	313	-22.581%
2026-01-14	3.3000	3.4500	3.2500	3.3500	+6.349%	19	311	-28.358%
2026-01-13	3.1800	3.2300	3.0000	3.1500	+5.351%	79	309	-23.810%
2026-01-12	2.8500	3.0000	2.8500	2.9900	+3.103%	12	294	-19.732%
2026-01-09	2.9000	2.9000	2.9000	2.9000	+7.011%	3	284	-17.241%
2026-01-07	2.8000	2.8500	2.6700	2.7100	+1.119%	8	284	-11.439%
2026-01-06	3.0400	3.0400	2.6800	2.6800	+3.475%	65	276	-10.448%
2026-01-02	2.6500	2.6500	2.5900	2.5900	+21.028%	51	280	-7.336%
2025-12-31	2.2600	2.2600	2.1200	2.1400	-10.833%	23	218	+12.150%
2025-12-30	2.4000	2.4000	2.4000	2.4000	-16.376%	200	218	0.000%
2025-12-22	3.1500	3.2000	2.8700	2.8700	-4.013%	16	21	-16.376%
2025-12-19	3.0000	3.0000	2.9900	2.9900	0.000%	5	5	-19.732%