Dark

MARA20260918C14
MARA Sep 18 2026 14.00 Call (MARA260918C00014000)
option OPRA

EOD

Jul 8, 2026

1.25-20.886%(-0.33)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.2200	1.3800	1.1600	1.2500	-20.886%	191	3,260	0.000%
2026-07-07	1.7000	1.7000	1.3100	1.5800	-14.595%	1,015	3,154	-20.886%
2026-07-06	2.0100	2.0600	1.7800	1.8500	+25.850%	100	2,478	-32.432%
2026-07-02	2.3300	2.5400	1.4500	1.4700	-34.956%	160	2,495	-14.966%
2026-07-01	2.2000	2.4400	2.0200	2.2600	-5.439%	91	2,495	-44.690%
2026-06-30	2.2700	2.3900	2.0500	2.3900	-8.077%	159	2,503	-47.699%
2026-06-29	2.9500	2.9500	2.1200	2.6000	-1.887%	221	2,431	-51.923%
2026-06-26	2.3200	3.0000	2.3200	2.6500	+14.224%	67	2,396	-52.830%
2026-06-25	2.8900	2.8900	2.0000	2.3200	-3.333%	15	2,411	-46.121%
2026-06-24	2.6400	2.8500	2.1800	2.4000	-18.367%	239	2,409	-47.917%
2026-06-23	2.7200	3.1500	2.7200	2.9400	-9.538%	127	2,388	-57.483%
2026-06-22	3.0000	4.1000	3.0000	3.2500	+26.459%	165	2,406	-61.538%
2026-06-18	2.6600	2.6600	2.3800	2.5700	+4.898%	134	2,402	-51.362%
2026-06-17	2.7600	2.8500	2.4400	2.4500	-12.500%	114	2,402	-48.980%
2026-06-16	2.9300	3.3000	2.8000	2.8000	-7.895%	38	2,402	-55.357%
2026-06-15	3.2000	3.2700	2.9500	3.0400	+14.717%	242	2,405	-58.882%
2026-06-12	2.7000	3.0000	2.5800	2.6500	+10.417%	120	2,434	-52.830%
2026-06-11	2.0700	2.4000	2.0700	2.4000	+25.000%	109	2,430	-47.917%
2026-06-10	2.2000	2.4400	1.9200	1.9200	-16.522%	66	2,428	-34.896%
2026-06-09	2.7900	2.8500	2.1500	2.3000	-9.804%	52	2,440	-45.652%
2026-06-08	2.0200	2.6400	2.0200	2.5500	+56.442%	136	2,434	-50.980%
2026-06-05	2.3000	2.3000	1.6300	1.6300	-38.951%	136	2,436	-23.313%
2026-06-04	2.5100	2.7500	2.3800	2.6700	-4.301%	101	2,422	-53.184%
2026-06-03	3.0000	3.0000	2.7000	2.7900	-5.424%	72	2,469	-55.197%
2026-06-02	3.3000	3.4000	2.9500	2.9500	-13.235%	57	2,459	-57.627%
2026-06-01	2.5200	3.5800	2.5200	3.4000	+13.333%	245	2,451	-63.235%
2026-05-29	2.8500	3.0800	2.5100	3.0000	+6.762%	73	2,491	-58.333%
2026-05-28	2.6000	2.8300	2.5400	2.8100	-7.261%	99	2,494	-55.516%
2026-05-27	2.8100	3.0300	2.7000	3.0300	+4.483%	58	2,490	-58.746%
2026-05-26	2.8300	3.2800	2.8300	2.9000	+10.687%	219	2,516	-56.897%
2026-05-22	2.1900	2.8500	2.1900	2.6200	+2.745%	750	2,604	-52.290%
2026-05-21	2.3600	2.6300	2.3600	2.5500	+14.865%	145	2,981	-50.980%
2026-05-20	2.1000	2.5300	2.0800	2.2200	+10.448%	80	2,981	-43.694%
2026-05-19	1.6900	2.0100	1.5200	2.0100	+10.440%	130	2,870	-37.811%
2026-05-18	1.7500	1.8200	1.6600	1.8200	-9.000%	44	2,870	-31.319%
2026-05-15	2.0900	2.1700	1.9300	2.0000	-15.612%	61	2,870	-37.500%
2026-05-14	2.1800	2.7000	2.1800	2.3700	+0.424%	339	2,868	-47.257%
2026-05-13	2.1100	2.3600	1.9900	2.3600	+15.122%	430	2,908	-47.034%
2026-05-12	2.1400	2.2700	1.6800	2.0500	-24.632%	936	2,908	-39.024%
2026-05-11	2.4000	2.8300	2.3700	2.7200	+23.636%	358	2,908	-54.044%
2026-05-08	2.3300	2.6100	2.2000	2.2000	+11.111%	29	3,199	-43.182%
2026-05-07	2.2000	2.2600	1.9800	1.9800	-13.913%	32	3,196	-36.869%
2026-05-06	2.0700	2.3500	1.9500	2.3000	+22.995%	274	3,195	-45.652%
2026-05-05	1.9900	1.9900	1.7500	1.8700	+10.651%	11	3,092	-33.155%
2026-05-04	1.6300	1.7000	1.6300	1.6900	+2.424%	707	3,090	-26.036%
2026-05-01	1.9500	1.9900	1.5900	1.6500	-14.063%	205	3,000	-24.242%
2026-04-30	1.5000	2.0000	1.5000	1.9200	+45.455%	199	3,000	-34.896%
2026-04-29	1.4200	1.4200	1.2000	1.3200	-8.966%	24	2,901	-5.303%
2026-04-28	1.4100	1.4500	1.3600	1.4500	-12.121%	17	2,909	-13.793%
2026-04-27	1.8100	1.8100	1.6500	1.6500	-10.811%	36	2,910	-24.242%
2026-04-24	2.0600	2.0600	1.6600	1.8500	-7.035%	73	2,903	-32.432%
2026-04-23	1.9500	2.1500	1.9000	1.9900	-1.485%	72	2,859	-37.186%
2026-04-22	2.0800	2.1000	1.9500	2.0200	+20.958%	194	2,803	-38.119%
2026-04-21	1.6000	1.8500	1.6000	1.6700	-11.170%	170	2,640	-25.150%
2026-04-20	1.7900	1.8800	1.6600	1.8800	-1.053%	100	2,640	-33.511%
2026-04-17	1.9500	2.2000	1.9000	1.9000	0.000%	617	2,642	-34.211%
2026-04-16	1.3800	1.9000	1.3000	1.9000	+39.706%	102	2,810	-34.211%
2026-04-15	1.2900	1.3600	1.2300	1.3600	+3.030%	15	2,750	-8.088%
2026-04-14	1.4100	1.5600	1.3200	1.3200	+3.125%	288	2,738	-5.303%
2026-04-13	0.9600	1.2800	0.9600	1.2800	+30.612%	33	2,508	-2.344%
2026-04-10	1.0400	1.0400	0.9700	0.9800	-6.667%	58	2,496	+27.551%
2026-04-09	0.9700	1.1700	0.9700	1.0500	-0.943%	184	2,444	+19.048%
2026-04-08	1.0300	1.0900	0.8500	1.0600	+20.455%	63	2,276	+17.925%
2026-04-07	0.7600	0.8800	0.7600	0.8800	-2.222%	4	2,241	+42.045%
2026-04-06	0.9000	0.9600	0.9000	0.9000	+12.500%	13	2,238	+38.889%
2026-04-02	0.6400	0.8000	0.6400	0.8000	+12.676%	26	2,222	+56.250%
2026-04-01	0.7100	0.7100	0.7100	0.7100	+7.576%	3	2,222	+76.056%
2026-03-31	0.6400	0.6600	0.6400	0.6600	-2.941%	13	2,222	+89.394%
2026-03-30	0.7500	0.7900	0.6800	0.6800	-2.857%	31	2,211	+83.824%
2026-03-27	0.7300	0.7300	0.7000	0.7000	-32.692%	5	2,182	+78.571%
2026-03-26	0.9200	1.0700	0.9000	1.0400	+22.353%	404	2,183	+20.192%
2026-03-25	0.8400	0.8500	0.8000	0.8500	-1.163%	4	1,859	+47.059%
2026-03-24	1.0200	1.0200	0.8600	0.8600	-17.308%	167	1,858	+45.349%
2026-03-23	1.0200	1.1400	1.0200	1.0400	+8.333%	109	1,993	+20.192%
2026-03-20	1.1000	1.1000	0.9600	0.9600	-8.571%	14	1,898	+30.208%
2026-03-19	1.0500	1.0500	1.0500	1.0500	-11.765%	1	1,886	+19.048%
2026-03-17	1.2100	1.2100	1.1800	1.1900	-10.526%	4	1,886	+5.042%
2026-03-16	1.4400	1.4400	1.3300	1.3300	-2.920%	2	1,882	-6.015%
2026-03-13	1.1300	1.5500	1.1300	1.3700	+35.644%	160	1,884	-8.759%
2026-03-12	0.9800	1.0100	0.9800	1.0100	+3.061%	161	1,800	+23.762%
2026-03-11	1.1000	1.1000	0.9600	0.9800	-10.092%	36	1,640	+27.551%
2026-03-09	1.0900	1.0900	1.0900	1.0900	+5.825%	1	1,606	+14.679%
2026-03-06	1.0900	1.0900	1.0300	1.0300	-9.649%	3	1,610	+21.359%
2026-03-05	1.1800	1.1800	1.1300	1.1400	-18.571%	9	1,609	+9.649%
2026-03-04	1.4000	1.4000	1.4000	1.4000	+15.702%	22	1,602	-10.714%
2026-03-03	1.1800	1.2100	1.1800	1.2100	-18.243%	11	1,596	+3.306%
2026-03-02	1.1400	1.4800	1.1400	1.4800	+14.729%	4	1,585	-15.541%
2026-02-27	1.2500	1.4200	1.2400	1.2900	+24.038%	190	1,585	-3.101%
2026-02-26	0.9600	1.0500	0.9300	1.0400	-1.887%	131	1,586	+20.192%
2026-02-25	1.1200	1.1200	1.0600	1.0600	+12.766%	90	1,570	+17.925%
2026-02-24	0.8800	0.9400	0.8500	0.9400	+9.302%	7	1,570	+32.979%
2026-02-23	0.9700	0.9700	0.8600	0.8600	-5.495%	3	1,567	+45.349%
2026-02-20	0.9500	0.9500	0.9100	0.9100	+4.598%	2	1,565	+37.363%
2026-02-19	0.9000	0.9000	0.8500	0.8700	+1.163%	3	1,564	+43.678%
2026-02-18	0.8800	0.8800	0.8600	0.8600	-4.444%	1,505	1,563	+45.349%
2026-02-17	0.8700	0.9300	0.8700	0.9000	-1.099%	8	62	+38.889%
2026-02-12	0.8900	0.9100	0.8900	0.9100	-14.151%	3	63	+37.363%
2026-02-10	1.0600	1.0600	1.0600	1.0600	-11.667%	4	60	+17.925%
2026-02-06	1.0300	1.2000	0.9100	1.2000	+51.899%	30	58	+4.167%
2026-02-05	1.0200	1.0200	0.7800	0.7900	-26.852%	14	49	+58.228%
2026-02-04	1.3200	1.3200	1.0300	1.0800	-12.903%	38	52	+15.741%
2026-02-03	1.4000	1.4000	1.2200	1.2400	-13.287%	16	69	+0.806%
2026-02-02	1.4000	1.4700	1.4000	1.4300	-5.921%	6	73	-12.587%
2026-01-30	1.4900	1.5200	1.4900	1.5200	-12.644%	18	74	-17.763%
2026-01-29	1.8500	1.8500	1.7400	1.7400	-11.224%	20	74	-28.161%
2026-01-28	1.9900	1.9900	1.9600	1.9600	-2.488%	4	86	-36.224%
2026-01-27	1.7800	2.0100	1.7800	2.0100	+2.551%	13	86	-37.811%
2026-01-23	1.9600	1.9600	1.9600	1.9600	-6.220%	2	75	-36.224%
2026-01-21	2.0900	2.0900	2.0900	2.0900	+4.500%	1	73	-40.191%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-20.000%	2	72	-37.500%
2026-01-16	2.4700	2.5100	2.4700	2.5000	+13.636%	6	68	-50.000%
2026-01-15	2.3600	2.3600	2.2000	2.2000	-6.780%	16	68	-43.182%
2026-01-14	2.4800	2.4800	2.3600	2.3600	+9.259%	19	74	-47.034%
2026-01-13	2.1600	2.1600	2.1600	2.1600	+2.370%	5	71	-42.130%
2026-01-12	2.0900	2.1100	2.0900	2.1100	+17.222%	31	66	-40.758%
2026-01-08	1.8000	1.8000	1.8000	1.8000	-8.629%	3	53	-30.556%
2026-01-07	1.9700	1.9700	1.9700	1.9700	-14.348%	4	55	-36.548%
2026-01-06	2.3000	2.3000	2.3000	2.3000	+12.195%	1	51	-45.652%
2026-01-05	2.1500	2.1500	2.0500	2.0500	+12.022%	18	35	-39.024%
2026-01-02	1.6500	1.8500	1.6500	1.8300	+22.000%	23	35	-31.694%
2025-12-31	1.5800	1.5800	1.5000	1.5000	-10.714%	19	19	-16.667%
2025-12-30	1.7000	1.7000	1.6800	1.6800	-1.754%	8	19	-25.595%
2025-12-26	1.7100	1.7100	1.7100	1.7100	-8.556%	3	12	-26.901%
2025-12-24	1.8700	1.8700	1.8700	1.8700	-10.526%	5	9	-33.155%
2025-12-22	2.1800	2.2000	2.0900	2.0900	0.000%	9	9	-40.191%