Dark

MARA20260918C12
MARA Sep 18 2026 12.00 Call (MARA260918C00012000)
option OPRA

EOD

Jul 8, 2026

2.07-1.429%(-0.03)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.0800	2.1100	1.8300	2.0700	-1.429%	243	9,091	0.000%
2026-07-07	2.5300	2.5300	1.9500	2.1000	-22.222%	230	9,064	-1.429%
2026-07-06	2.5600	2.8500	2.5600	2.7000	+19.469%	40	8,965	-23.333%
2026-07-02	2.5900	2.5900	2.1000	2.2600	-29.375%	496	8,999	-8.407%
2026-07-01	3.0000	3.2000	3.0000	3.2000	+3.226%	16	8,999	-35.313%
2026-06-30	3.1000	3.1000	3.1000	3.1000	-17.333%	1	8,995	-33.226%
2026-06-29	4.1000	4.1000	3.3000	3.7500	-11.765%	28	8,995	-44.800%
2026-06-26	3.7000	4.2500	3.7000	4.2500	+37.097%	70	8,987	-51.294%
2026-06-25	3.6500	3.6500	3.1000	3.1000	-4.615%	35	8,984	-33.226%
2026-06-24	3.5000	3.5000	3.2500	3.2500	-21.687%	20	8,983	-36.308%
2026-06-23	4.6000	4.6000	4.1500	4.1500	-5.682%	11	8,973	-50.120%
2026-06-22	4.2500	5.4000	4.2500	4.4000	+26.074%	29	8,979	-52.955%
2026-06-18	3.4400	3.5000	3.4400	3.4900	-12.091%	3	8,995	-40.688%
2026-06-17	3.9000	3.9700	3.7700	3.9700	-2.457%	8	8,995	-47.859%
2026-06-16	4.0200	4.1400	4.0200	4.0700	+4.359%	16	8,995	-49.140%
2026-06-15	4.5200	4.5200	3.9000	3.9000	+6.849%	347	8,992	-46.923%
2026-06-12	3.7500	4.0500	3.6500	3.6500	+7.353%	17	8,839	-43.288%
2026-06-11	2.6800	3.4000	2.6800	3.4000	+21.429%	4	8,846	-39.118%
2026-06-10	3.0000	3.0000	2.8000	2.8000	-6.667%	9	8,848	-26.071%
2026-06-09	3.6800	3.9100	2.8200	3.0000	-14.286%	30	8,847	-31.000%
2026-06-08	2.8500	3.5200	2.7800	3.5000	+38.340%	95	8,851	-40.857%
2026-06-05	3.5200	3.5200	2.3100	2.5300	-29.330%	710	8,902	-18.182%
2026-06-04	3.3900	3.8500	3.2700	3.5800	-4.533%	587	8,760	-42.179%
2026-06-03	3.8900	3.8900	3.4500	3.7500	-2.597%	97	8,970	-44.800%
2026-06-02	3.9500	4.3800	3.8500	3.8500	-18.085%	59	8,971	-46.234%
2026-06-01	3.7500	4.7400	3.7500	4.7000	+16.049%	150	8,970	-55.957%
2026-05-29	3.8000	4.0800	3.5000	4.0500	+8.289%	36	8,965	-48.889%
2026-05-28	3.5400	3.7900	3.4300	3.7400	-5.793%	1,044	8,957	-44.652%
2026-05-27	3.8300	4.0000	3.6400	3.9700	+3.117%	40	9,184	-47.859%
2026-05-26	3.8500	4.3600	3.8500	3.8500	+10.000%	371	9,185	-46.234%
2026-05-22	3.4500	3.7500	3.4000	3.5000	+4.478%	443	9,474	-40.857%
2026-05-21	3.3200	3.5000	3.2500	3.3500	+4.688%	32	9,534	-38.209%
2026-05-20	3.0000	3.3500	3.0000	3.2000	+16.364%	55	9,534	-35.313%
2026-05-19	2.3600	2.8300	2.2200	2.7500	+7.843%	180	9,504	-24.727%
2026-05-18	2.4000	2.5700	2.2500	2.5500	-8.273%	253	9,504	-18.824%
2026-05-15	2.9400	2.9400	2.6000	2.7800	-14.462%	1,991	9,504	-25.540%
2026-05-14	2.8100	3.6500	2.8100	3.2500	+9.060%	47	8,463	-36.308%
2026-05-13	3.0000	3.1000	2.8000	2.9800	+2.759%	111	8,555	-30.537%
2026-05-12	3.2000	3.3000	2.3100	2.9000	-18.768%	1,192	8,555	-28.621%
2026-05-11	3.0000	3.7500	3.0000	3.5700	+6.886%	1,007	8,555	-42.017%
2026-05-08	2.8200	3.3700	2.6300	3.3400	+18.021%	96	9,190	-38.024%
2026-05-07	3.1000	3.1500	2.6200	2.8300	-10.159%	203	9,195	-26.855%
2026-05-06	2.8500	3.2500	2.6900	3.1500	+20.229%	1,451	9,217	-34.286%
2026-05-05	2.6000	2.8000	2.4000	2.6200	+11.489%	830	9,810	-20.992%
2026-05-04	2.2200	2.4200	2.2100	2.3500	+5.856%	112	10,294	-11.915%
2026-05-01	2.7300	2.8400	2.2000	2.2200	-13.619%	308	10,070	-6.757%
2026-04-30	2.0800	2.7800	2.0800	2.5700	+39.674%	1,918	10,070	-19.455%
2026-04-29	1.9300	1.9300	1.6300	1.8400	-9.804%	193	9,141	+12.500%
2026-04-28	1.9400	2.0600	1.9100	2.0400	-6.849%	157	9,175	+1.471%
2026-04-27	2.5000	2.5000	2.1900	2.1900	-7.203%	766	9,215	-5.479%
2026-04-24	2.7800	2.7900	2.3000	2.3600	-12.593%	495	8,754	-12.288%
2026-04-23	2.6000	2.9300	2.5100	2.7000	+0.372%	762	8,721	-23.333%
2026-04-22	2.6700	2.9100	2.5300	2.6900	+17.982%	1,094	8,366	-23.048%
2026-04-21	2.5300	2.5300	2.2000	2.2800	-10.588%	217	8,786	-9.211%
2026-04-20	2.4100	2.6600	2.2400	2.5500	-1.923%	1,501	8,786	-18.824%
2026-04-17	2.5500	2.9000	2.4900	2.6000	+1.961%	1,028	7,970	-20.385%
2026-04-16	1.8500	2.6000	1.8500	2.5500	+30.769%	1,041	7,977	-18.824%
2026-04-15	1.9400	1.9500	1.7200	1.9500	+4.839%	101	7,458	+6.154%
2026-04-14	1.9600	2.1900	1.8600	1.8600	+2.198%	334	7,400	+11.290%
2026-04-13	1.3200	1.8200	1.3200	1.8200	+29.078%	260	7,379	+13.736%
2026-04-10	1.5000	1.5900	1.4100	1.4100	-6.000%	175	7,295	+46.809%
2026-04-09	1.3900	1.6600	1.3900	1.5000	+5.634%	80	7,169	+38.000%
2026-04-08	1.5200	1.6000	1.3400	1.4200	+15.447%	2,465	7,154	+45.775%
2026-04-07	1.1800	1.2300	1.0200	1.2300	-4.651%	145	8,157	+68.293%
2026-04-06	1.2700	1.3500	1.2500	1.2900	+5.738%	105	8,158	+60.465%
2026-04-02	1.0100	1.2200	1.0100	1.2200	+29.787%	14	8,149	+69.672%
2026-04-01	1.0300	1.0600	0.9400	0.9400	-10.476%	34	8,149	+120.213%
2026-03-31	0.9000	1.0500	0.9000	1.0500	+9.375%	58	8,149	+97.143%
2026-03-30	0.9600	1.0900	0.9600	0.9600	-4.950%	310	8,168	+115.625%
2026-03-27	1.1700	1.1700	0.9300	1.0100	-19.200%	232	8,221	+104.950%
2026-03-26	1.3900	1.5100	1.2500	1.2500	+14.679%	98	8,157	+65.600%
2026-03-25	1.2200	1.2200	1.0800	1.0900	-2.679%	43	8,200	+89.908%
2026-03-24	1.3500	1.3500	1.1200	1.1200	-22.222%	132	8,231	+84.821%
2026-03-23	1.4200	1.5300	1.2300	1.4400	+13.386%	128	8,205	+43.750%
2026-03-20	1.5000	1.5000	1.2700	1.2700	-9.286%	23	8,134	+62.992%
2026-03-19	1.4400	1.4500	1.4000	1.4000	-11.950%	46	8,120	+47.857%
2026-03-18	1.5700	1.7100	1.5100	1.5900	-5.357%	16	8,103	+30.189%
2026-03-17	1.5800	1.6800	1.5800	1.6800	-1.176%	8	8,103	+23.214%
2026-03-16	1.8500	1.8900	1.6400	1.7000	-2.857%	6	8,102	+21.765%
2026-03-13	1.7300	2.0600	1.5900	1.7500	+25.000%	170	8,102	+18.286%
2026-03-11	1.4000	1.4800	1.3000	1.4000	-2.778%	305	8,222	+47.857%
2026-03-10	1.4600	1.4800	1.4200	1.4400	+4.348%	563	8,010	+43.750%
2026-03-09	1.2700	1.4200	1.2700	1.3800	+8.661%	350	7,548	+50.000%
2026-03-06	1.4500	1.4500	1.2700	1.2700	-17.532%	558	7,637	+62.992%
2026-03-05	1.5200	1.6300	1.5100	1.5400	-16.757%	933	7,099	+34.416%
2026-03-04	1.7100	1.8500	1.6400	1.8500	+19.355%	306	6,296	+11.892%
2026-03-03	1.7000	1.7000	1.5500	1.5500	-17.112%	42	6,113	+33.548%
2026-03-02	1.4800	2.0300	1.4800	1.8700	+13.333%	5,386	6,097	+10.695%
2026-02-27	1.9100	1.9100	1.6500	1.6500	+23.134%	182	812	+25.455%
2026-02-26	1.4700	1.4700	1.3000	1.3400	-4.286%	114	801	+54.478%
2026-02-25	1.3900	1.5100	1.3900	1.4000	+12.903%	104	790	+47.857%
2026-02-24	1.3300	1.3300	1.0500	1.2400	+7.826%	25	790	+66.935%
2026-02-23	1.2600	1.2600	1.1500	1.1500	-8.000%	2	771	+80.000%
2026-02-20	1.1700	1.3000	1.1700	1.2500	-3.846%	87	770	+65.600%
2026-02-19	1.2400	1.3000	1.1900	1.3000	+4.839%	169	762	+59.231%
2026-02-18	1.1800	1.2400	1.1800	1.2400	+7.826%	5	605	+66.935%
2026-02-17	1.1400	1.1500	1.1400	1.1500	-12.879%	4	604	+80.000%
2026-02-13	1.2900	1.4000	1.2900	1.3200	+14.783%	37	578	+56.818%
2026-02-11	1.1900	1.1900	1.1500	1.1500	-28.571%	2	578	+80.000%
2026-02-09	1.6000	1.6100	1.5900	1.6100	+8.784%	4	577	+28.571%
2026-02-06	1.1800	1.6000	1.1800	1.4800	+34.545%	44	574	+39.865%
2026-02-05	1.3100	1.3100	1.0200	1.1000	-20.863%	144	540	+88.182%
2026-02-04	1.5900	1.5900	1.3900	1.3900	-18.235%	34	553	+48.921%
2026-02-03	1.8300	1.8300	1.5600	1.7000	-7.104%	68	549	+21.765%
2026-02-02	1.7600	1.9300	1.7600	1.8300	-6.154%	10	552	+13.115%
2026-01-30	2.2500	2.2500	1.9500	1.9500	-5.340%	22	549	+6.154%
2026-01-29	2.2800	2.3400	2.0600	2.0600	-18.577%	25	539	+0.485%
2026-01-28	2.6300	2.6300	2.5300	2.5300	+4.545%	12	528	-18.182%
2026-01-27	2.2900	2.4200	2.1100	2.4200	-0.820%	72	523	-14.463%
2026-01-26	2.4100	2.4400	2.4100	2.4400	-9.630%	6	584	-15.164%
2026-01-23	2.8000	2.8000	2.7000	2.7000	+3.846%	7	583	-23.333%
2026-01-22	2.6000	2.6000	2.6000	2.6000	-5.797%	1	578	-20.385%
2026-01-21	2.9500	2.9500	2.6300	2.7600	+8.661%	14	577	-25.000%
2026-01-20	2.5800	2.7400	2.4800	2.5400	-17.264%	56	573	-18.504%
2026-01-16	2.9700	3.3500	2.9700	3.0700	+10.830%	28	554	-32.573%
2026-01-15	3.0500	3.0500	2.7600	2.7700	-6.102%	27	554	-25.271%
2026-01-14	2.7700	3.1000	2.7700	2.9500	+8.059%	23	547	-29.831%
2026-01-13	2.8200	2.8200	2.6700	2.7300	+9.639%	14	543	-24.176%
2026-01-09	2.5000	2.5000	2.4500	2.4900	+2.469%	10	554	-16.867%
2026-01-07	2.3900	2.4600	2.3900	2.4300	-3.953%	53	545	-14.815%
2026-01-06	2.7000	2.8100	2.3700	2.5300	-2.317%	1,155	493	-18.182%
2026-01-05	2.6800	2.7600	2.5900	2.5900	+9.746%	67	511	-20.077%
2026-01-02	2.0000	2.3600	2.0000	2.3600	+18.000%	32	511	-12.288%
2025-12-31	2.0700	2.0700	2.0000	2.0000	-5.660%	3	506	+3.500%
2025-12-30	2.2200	2.2200	2.1200	2.1200	-2.752%	72	506	-2.358%
2025-12-29	2.1800	2.1800	2.1800	2.1800	-0.909%	280	434	-5.046%
2025-12-26	2.0700	2.2400	2.0700	2.2000	-21.429%	346	434	-5.909%
2025-12-22	2.8000	2.8000	2.8000	2.8000	+7.280%	51	40	-26.071%
2025-12-19	2.6100	2.6100	2.6100	2.6100	0.000%	40	40	-20.690%