Dark

MARA20260918C17
MARA Sep 18 2026 17.00 Call (MARA260918C00017000)
option OPRA

EOD

Jul 8, 2026

0.5900-15.714%(-0.1100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.6500	0.6600	0.5900	0.5900	-15.714%	9	4,877	0.000%
2026-07-07	0.7600	0.8600	0.7000	0.7000	-35.185%	104	4,884	-15.714%
2026-07-06	0.8200	1.2500	0.8200	1.0800	+33.333%	720	4,904	-45.370%
2026-07-02	1.3800	1.4200	0.8100	0.8100	-33.607%	80	4,512	-27.160%
2026-07-01	1.1400	1.3800	1.1400	1.2200	-6.154%	104	4,512	-51.639%
2026-06-30	1.3000	1.3000	1.2500	1.3000	-16.129%	5	4,483	-54.615%
2026-06-29	1.7100	1.7100	1.2200	1.5500	-9.357%	51	4,479	-61.935%
2026-06-26	1.6200	1.9200	1.5200	1.7100	+22.143%	147	4,469	-65.497%
2026-06-25	1.7000	1.7000	1.2500	1.4000	+6.870%	486	4,463	-57.857%
2026-06-24	1.9600	1.9600	1.3000	1.3100	-27.624%	313	4,673	-54.962%
2026-06-23	1.5800	2.1300	1.5800	1.8100	-7.653%	199	4,445	-67.403%
2026-06-22	2.4300	2.6500	1.8900	1.9600	+30.667%	362	4,420	-69.898%
2026-06-18	1.5100	1.5100	1.4000	1.5000	-5.660%	143	4,342	-60.667%
2026-06-17	1.6800	1.6800	1.5800	1.5900	-5.357%	50	4,342	-62.893%
2026-06-16	1.8300	1.8600	1.6800	1.6800	-4.545%	254	4,342	-64.881%
2026-06-15	2.0000	2.0400	1.7600	1.7600	+10.000%	190	4,166	-66.477%
2026-06-12	1.5300	1.7600	1.4800	1.6000	+8.108%	330	4,052	-63.125%
2026-06-11	1.1300	1.4900	1.1300	1.4800	+2.069%	76	3,946	-60.135%
2026-06-10	1.4000	1.4500	1.3700	1.4500	+5.839%	201	3,928	-59.310%
2026-06-09	1.8400	1.8400	1.2400	1.3700	-14.907%	369	3,855	-56.934%
2026-06-08	1.2000	1.6100	1.2000	1.6100	+49.074%	171	3,811	-63.354%
2026-06-05	1.4400	1.4400	0.9700	1.0800	-30.323%	54	3,858	-45.370%
2026-06-04	1.5300	1.5500	1.5300	1.5500	-15.301%	7	3,888	-61.935%
2026-06-03	1.8000	2.0000	1.6100	1.8300	-10.732%	20	3,884	-67.760%
2026-06-02	2.2000	2.2500	2.0500	2.0500	-12.017%	25	3,869	-71.220%
2026-06-01	1.7100	2.4600	1.7100	2.3300	+16.500%	123	3,868	-74.678%
2026-05-29	1.6200	2.0000	1.6200	2.0000	+11.732%	5	3,867	-70.500%
2026-05-28	1.6600	1.7900	1.6500	1.7900	-8.673%	221	3,867	-67.039%
2026-05-27	1.8900	1.9800	1.8400	1.9600	-2.000%	55	3,775	-69.898%
2026-05-26	1.8800	2.1600	1.8800	2.0000	+18.343%	134	3,763	-70.500%
2026-05-22	1.6500	1.7700	1.6200	1.6900	+5.625%	1,474	3,739	-65.089%
2026-05-21	1.5700	1.6300	1.5700	1.6000	+5.263%	78	2,364	-63.125%
2026-05-20	1.3300	1.5900	1.3300	1.5200	+23.577%	81	2,364	-61.184%
2026-05-19	1.0800	1.2300	1.0800	1.2300	+14.953%	10	2,291	-52.033%
2026-05-18	1.0700	1.0700	1.0500	1.0700	-15.079%	16	2,291	-44.860%
2026-05-15	1.3200	1.3200	1.2600	1.2600	-25.444%	12	2,291	-53.175%
2026-05-14	1.7400	1.7400	1.6900	1.6900	+16.552%	67	2,285	-65.089%
2026-05-13	1.3900	1.4500	1.3200	1.4500	+17.886%	63	2,327	-59.310%
2026-05-12	1.1200	1.2300	1.0400	1.2300	-31.285%	441	2,327	-52.033%
2026-05-11	1.3800	1.8200	1.3800	1.7900	+17.763%	40	2,327	-67.039%
2026-05-08	1.4500	1.5200	1.4500	1.5200	+12.593%	4	2,340	-61.184%
2026-05-07	1.4800	1.4800	1.3500	1.3500	-0.735%	2	2,342	-56.296%
2026-05-06	1.3300	1.5000	1.2400	1.3600	+15.254%	441	2,343	-56.618%
2026-05-05	1.1700	1.2000	1.1000	1.1800	+11.321%	10	2,196	-50.000%
2026-05-04	1.0600	1.0600	1.0600	1.0600	+12.766%	101	2,191	-44.340%
2026-05-01	1.1200	1.1200	0.9400	0.9400	-22.314%	155	2,396	-37.234%
2026-04-30	1.1300	1.2500	1.1300	1.2100	+61.333%	129	2,396	-51.240%
2026-04-29	0.7800	0.7900	0.7400	0.7500	-22.680%	105	2,299	-21.333%
2026-04-28	0.9300	0.9700	0.8700	0.9700	-6.731%	136	2,301	-39.175%
2026-04-27	1.1000	1.1000	1.0100	1.0400	-12.605%	21	2,300	-43.269%
2026-04-24	1.3500	1.3500	1.0800	1.1900	-7.752%	97	2,289	-50.420%
2026-04-23	1.3800	1.4100	1.2900	1.2900	-0.769%	58	2,363	-54.264%
2026-04-22	1.3000	1.4900	1.2600	1.3000	+18.182%	80	2,380	-54.615%
2026-04-21	1.2000	1.2200	1.0300	1.1000	-3.509%	102	2,316	-46.364%
2026-04-20	1.1000	1.1500	1.0900	1.1400	-8.800%	55	2,316	-48.246%
2026-04-17	1.2500	1.4700	1.1700	1.2500	+5.042%	114	2,266	-52.800%
2026-04-16	0.8600	1.1900	0.8600	1.1900	+46.914%	18	2,187	-50.420%
2026-04-15	0.8100	0.8100	0.7600	0.8100	-4.706%	72	2,184	-27.160%
2026-04-14	0.8600	0.9600	0.8400	0.8500	+11.842%	203	2,153	-30.588%
2026-04-13	0.5500	0.7600	0.5500	0.7600	+22.581%	125	2,031	-22.368%
2026-04-10	0.6600	0.6600	0.6200	0.6200	-6.061%	10	1,962	-4.839%
2026-04-09	0.6500	0.7100	0.6500	0.6600	-2.941%	10	1,963	-10.606%
2026-04-08	0.5800	0.6800	0.5800	0.6800	+33.333%	44	1,955	-13.235%
2026-04-07	0.5100	0.5100	0.5100	0.5100	-10.526%	1	1,939	+15.686%
2026-04-06	0.5700	0.5700	0.5700	0.5700	+11.765%	1	1,940	+3.509%
2026-04-02	0.5100	0.5100	0.5100	0.5100	+13.333%	6	1,933	+15.686%
2026-03-30	0.5100	0.5100	0.4500	0.4500	-2.174%	2	1,933	+31.111%
2026-03-27	0.4500	0.4600	0.4500	0.4600	-29.231%	2	1,934	+28.261%
2026-03-26	0.6500	0.6500	0.6500	0.6500	+14.035%	1	1,932	-9.231%
2026-03-25	0.5700	0.5700	0.5700	0.5700	-1.724%	1	1,933	+3.509%
2026-03-24	0.6500	0.6700	0.5700	0.5800	-18.310%	257	1,932	+1.724%
2026-03-23	0.6500	0.7100	0.6500	0.7100	+22.414%	408	2,030	-16.901%
2026-03-20	0.7200	0.7200	0.5800	0.5800	-15.942%	39	1,861	+1.724%
2026-03-19	0.6400	0.6900	0.6400	0.6900	-8.000%	19	1,822	-14.493%
2026-03-18	0.7500	0.7800	0.7300	0.7500	-1.316%	34	1,813	-21.333%
2026-03-17	0.8000	0.8200	0.7600	0.7600	-7.317%	15	1,807	-22.368%
2026-03-16	0.8200	0.8200	0.8200	0.8200	-5.747%	1	1,794	-28.049%
2026-03-13	0.8300	0.9500	0.8000	0.8700	+29.851%	226	1,793	-32.184%
2026-03-11	0.6700	0.6800	0.6500	0.6700	-10.667%	174	1,681	-11.940%
2026-03-10	0.7000	0.7500	0.7000	0.7500	0.000%	4	1,510	-21.333%
2026-03-09	0.6800	0.7700	0.6800	0.7500	+11.940%	35	1,510	-21.333%
2026-03-06	0.7000	0.7100	0.6700	0.6700	-10.667%	20	1,520	-11.940%
2026-03-05	0.8000	0.8200	0.7500	0.7500	-21.053%	30	1,514	-21.333%
2026-03-04	0.9500	0.9500	0.8900	0.9500	+13.095%	7	1,531	-37.895%
2026-03-03	0.7500	0.8500	0.7500	0.8400	-16.832%	29	1,525	-29.762%
2026-03-02	0.8500	1.0500	0.8300	1.0100	+13.483%	47	1,540	-41.584%
2026-02-27	0.9800	1.0700	0.8700	0.8900	+20.270%	81	1,498	-33.708%
2026-02-26	0.5100	0.7400	0.5100	0.7400	+2.778%	7	1,422	-20.270%
2026-02-25	0.6700	0.7500	0.6000	0.7200	+16.129%	5	1,419	-18.056%
2026-02-24	0.6200	0.6200	0.6200	0.6200	-8.824%	1	1,419	-4.839%
2026-02-20	0.6800	0.6800	0.6800	0.6800	+9.677%	1	1,418	-13.235%
2026-02-19	0.6200	0.6200	0.6200	0.6200	-10.145%	1	1,418	-4.839%
2026-02-13	0.7200	0.7200	0.6900	0.6900	0.000%	8	1,421	-14.493%
2026-02-11	0.6900	0.6900	0.6900	0.6900	-2.817%	2	1,421	-14.493%
2026-02-10	0.8100	0.8100	0.7100	0.7100	-12.346%	3	1,423	-16.901%
2026-02-09	0.8100	0.8100	0.8100	0.8100	-6.897%	1	1,422	-27.160%
2026-02-06	0.6900	0.8700	0.6900	0.8700	+35.938%	19	1,423	-32.184%
2026-02-05	0.8300	0.8300	0.6300	0.6400	-23.810%	4	1,409	-7.813%
2026-02-04	0.8100	0.8500	0.7400	0.8400	-13.402%	7	1,407	-29.762%
2026-02-03	1.1100	1.1100	0.9700	0.9700	-7.619%	2	1,408	-39.175%
2026-02-02	1.0500	1.0500	1.0500	1.0500	-2.778%	3	1,406	-43.810%
2026-01-30	1.0800	1.0800	1.0800	1.0800	-10.000%	8	1,404	-45.370%
2026-01-29	1.2900	1.2900	1.2000	1.2000	-14.894%	5	1,396	-50.833%
2026-01-26	1.4100	1.4100	1.4100	1.4100	-11.321%	1	1,396	-58.156%
2026-01-23	1.4000	1.5900	1.4000	1.5900	-3.636%	12	1,395	-62.893%
2026-01-21	1.6500	1.6500	1.6500	1.6500	+0.610%	4	1,395	-64.242%
2026-01-20	1.4800	1.6400	1.4800	1.6400	-10.383%	30	1,391	-64.024%
2026-01-16	1.7600	1.8300	1.7100	1.8300	+7.647%	29	1	-67.760%
2026-01-15	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	-65.294%