Dark

MARA20260918C20
MARA Sep 18 2026 20.00 Call (MARA260918C00020000)
option OPRA

EOD

Jul 2, 2025

5.40+33.333%(+1.35)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-02	4.30	5.40	4.30	5.40	+33.333%	63	1,044	0.000%
2025-07-01	3.99	4.05	3.99	4.05	0.000%	3	1,035	+33.333%
2025-06-30	3.70	4.05	3.70	4.05	+14.085%	278	1,098	+33.333%
2025-06-27	3.60	3.60	3.55	3.55	-6.579%	20	892	+52.113%
2025-06-26	3.54	3.80	3.54	3.80	+4.110%	24	901	+42.105%
2025-06-25	3.75	3.77	3.65	3.65	+1.389%	3	889	+47.945%
2025-06-24	3.38	3.60	3.38	3.60	+21.622%	2	888	+50.000%
2025-06-23	3.21	3.41	2.96	2.96	-12.684%	40	887	+82.432%
2025-06-20	3.52	3.52	3.39	3.39	-4.507%	22	874	+59.292%
2025-06-18	3.63	3.63	3.55	3.55	+1.429%	60	828	+52.113%
2025-06-17	3.88	3.88	3.50	3.50	-12.500%	11	828	+54.286%
2025-06-16	4.03	4.03	4.00	4.00	+2.041%	2	820	+35.000%
2025-06-13	4.34	4.34	3.80	3.92	-11.512%	36	819	+37.755%
2025-06-12	4.68	4.75	4.43	4.43	-6.737%	24	820	+21.896%
2025-06-11	4.75	4.75	4.75	4.75	+1.064%	3	823	+13.684%
2025-06-09	4.57	4.70	4.45	4.70	+2.174%	4	826	+14.894%
2025-06-06	4.35	4.68	4.25	4.60	+9.524%	30	827	+17.391%
2025-06-05	4.65	4.65	4.20	4.20	-6.667%	181	832	+28.571%
2025-06-04	4.34	4.50	4.34	4.50	+2.506%	12	671	+20.000%
2025-06-03	4.05	4.39	4.05	4.39	+15.831%	14	671	+23.007%
2025-06-02	3.79	3.79	3.79	3.79	-0.263%	1	663	+42.480%
2025-05-30	3.88	3.88	3.80	3.80	-10.588%	6	662	+42.105%
2025-05-28	4.62	4.62	4.25	4.25	-13.265%	2	660	+27.059%
2025-05-27	4.85	5.10	4.85	4.90	+8.889%	24	658	+10.204%
2025-05-23	4.35	4.50	4.30	4.50	-11.417%	24	652	+20.000%
2025-05-22	5.34	5.34	5.00	5.08	-11.652%	52	652	+6.299%
2025-05-21	5.75	5.75	5.75	5.75	+19.792%	10	645	-6.087%
2025-05-20	4.99	4.99	4.80	4.80	-5.882%	40	655	+12.500%
2025-05-19	4.83	5.10	4.83	5.10	0.000%	4	665	+5.882%
2025-05-16	5.00	5.29	5.00	5.10	+2.000%	230	664	+5.882%
2025-05-14	5.00	5.05	5.00	5.00	-4.398%	5	705	+8.000%
2025-05-13	5.25	5.25	4.94	5.23	+7.172%	4	704	+3.250%
2025-05-12	5.40	5.51	4.80	4.88	+6.087%	21	703	+10.656%
2025-05-09	4.70	5.30	4.60	4.60	+5.747%	50	691	+17.391%
2025-05-08	4.25	4.35	4.25	4.35	+17.568%	3	697	+24.138%
2025-05-05	3.55	3.70	3.55	3.70	-13.953%	2	694	+45.946%
2025-05-02	4.31	4.34	4.28	4.30	+1.415%	28	694	+25.581%
2025-05-01	4.24	4.24	4.24	4.24	+12.169%	1	699	+27.358%
2025-04-30	3.78	3.78	3.78	3.78	-12.500%	10	699	+42.857%
2025-04-29	4.31	4.32	4.31	4.32	+8.000%	6	689	+25.000%
2025-04-28	4.00	4.00	4.00	4.00	-6.103%	1	688	+35.000%
2025-04-25	4.26	4.26	4.26	4.26	+0.235%	40	687	+26.761%
2025-04-24	4.25	4.25	4.25	4.25	-4.922%	1	673	+27.059%
2025-04-23	4.55	4.55	4.28	4.47	+5.924%	3	673	+20.805%
2025-04-22	4.03	4.25	4.03	4.22	+30.650%	16	670	+27.962%
2025-04-21	3.23	3.23	3.23	3.23	-6.377%	1	669	+67.183%
2025-04-17	3.27	3.45	3.27	3.45	+11.290%	6	669	+56.522%
2025-04-16	3.20	3.30	3.10	3.10	-1.587%	29	669	+74.194%
2025-04-15	3.18	3.18	3.15	3.15	-4.545%	13	671	+71.429%
2025-04-14	3.30	3.30	3.30	3.30	+17.438%	1	658	+63.636%
2025-04-10	3.21	3.21	2.81	2.81	-13.804%	34	658	+92.171%
2025-04-09	3.05	3.50	2.98	3.26	+28.854%	6	652	+65.644%
2025-04-08	2.62	2.62	2.51	2.53	-15.101%	29	651	+113.439%
2025-04-07	2.73	2.98	2.73	2.98	+2.759%	6	648	+81.208%
2025-04-04	2.64	2.90	2.52	2.90	0.000%	28	648	+86.207%
2025-04-03	3.00	3.05	2.90	2.90	-7.937%	162	649	+86.207%
2025-04-01	3.15	3.15	3.15	3.15	0.000%	1	651	+71.429%
2025-03-31	3.35	3.35	3.13	3.15	-10.000%	72	650	+71.429%
2025-03-28	3.60	3.60	3.50	3.50	-15.865%	22	638	+54.286%
2025-03-27	4.20	4.23	4.16	4.16	-0.240%	12	642	+29.808%
2025-03-26	4.21	4.21	4.17	4.17	-3.472%	2	632	+29.496%
2025-03-25	4.23	4.32	4.23	4.32	-2.921%	2	633	+25.000%
2025-03-24	4.45	4.45	4.45	4.45	+28.986%	3	634	+21.348%
2025-03-21	3.50	3.50	3.45	3.45	-8.000%	6	632	+56.522%
2025-03-20	3.85	3.95	3.75	3.75	+8.696%	15	632	+44.000%
2025-03-19	3.74	3.74	3.45	3.45	-2.817%	6	634	+56.522%
2025-03-18	3.70	3.70	3.55	3.55	-17.249%	2	631	+52.113%
2025-03-17	4.00	4.30	3.81	4.29	+0.468%	73	632	+25.874%
2025-03-14	4.28	4.28	3.83	4.27	+2.892%	48	619	+26.464%
2025-03-13	4.15	4.15	4.15	4.15	-6.742%	1	620	+30.120%
2025-03-12	4.30	4.50	4.21	4.45	-2.838%	30	620	+21.348%
2025-03-11	4.60	4.60	4.29	4.58	-0.866%	23	641	+17.904%
2025-03-10	5.14	5.14	4.62	4.62	-25.484%	16	631	+16.883%
2025-03-07	6.20	6.20	6.20	6.20	+12.727%	2	633	-12.903%
2025-03-06	5.40	5.90	5.40	5.50	-0.901%	55	623	-1.818%
2025-03-05	5.58	5.58	5.25	5.55	+8.824%	36	623	-2.703%
2025-03-04	4.30	5.10	4.30	5.10	+4.082%	11	589	+5.882%
2025-03-03	5.90	5.90	4.90	4.90	+3.158%	43	583	+10.204%
2025-02-28	4.74	5.01	4.74	4.75	+17.284%	84	591	+13.684%
2025-02-27	4.80	4.88	4.05	4.05	+3.581%	70	597	+33.333%
2025-02-26	4.08	4.15	3.85	3.91	+0.256%	48	598	+38.107%
2025-02-25	4.10	4.25	3.80	3.90	-17.197%	211	590	+38.462%
2025-02-24	5.15	5.15	4.70	4.71	-9.423%	102	542	+14.650%
2025-02-21	5.46	5.46	5.20	5.20	-11.111%	58	539	+3.846%
2025-02-20	6.10	6.20	5.85	5.85	-2.500%	26	540	-7.692%
2025-02-19	6.13	6.13	6.00	6.00	0.000%	7	566	-10.000%
2025-02-18	6.40	6.40	6.00	6.00	-5.512%	155	564	-10.000%
2025-02-13	6.35	6.35	6.35	6.35	+4.098%	3	610	-14.961%
2025-02-12	5.70	6.20	5.70	6.10	-3.785%	128	610	-11.475%
2025-02-11	6.75	6.75	6.34	6.34	-7.849%	14	508	-14.826%
2025-02-10	6.88	6.90	6.88	6.88	+1.926%	5	500	-21.512%
2025-02-07	7.50	7.54	6.75	6.75	-2.174%	30	499	-20.000%
2025-02-06	7.30	7.30	6.90	6.90	-6.377%	14	486	-21.739%
2025-02-05	7.33	7.37	7.33	7.37	-4.903%	13	479	-26.730%
2025-02-04	7.75	7.75	7.75	7.75	-2.516%	15	483	-30.323%
2025-02-03	7.45	7.95	7.45	7.95	-8.092%	9	468	-32.075%
2025-01-31	8.65	8.65	8.65	8.65	-6.486%	22	462	-37.572%
2025-01-30	9.11	9.25	8.50	9.25	+15.625%	15	452	-41.622%
2025-01-27	9.00	9.00	8.00	8.00	-23.882%	14	445	-32.500%
2025-01-24	10.45	10.60	10.45	10.51	+3.956%	6	439	-48.620%
2025-01-23	10.11	10.11	10.11	10.11	+7.439%	3	440	-46.588%
2025-01-22	9.18	9.41	9.18	9.41	-3.487%	11	443	-42.614%
2025-01-21	9.99	9.99	8.90	9.75	-5.888%	29	443	-44.615%
2025-01-17	9.50	10.75	9.50	10.36	+19.769%	32	422	-47.876%
2025-01-15	8.65	8.65	8.65	8.65	+8.942%	1	422	-37.572%
2025-01-14	8.42	8.42	7.94	7.94	+6.292%	6	421	-31.990%
2025-01-13	7.97	7.97	7.47	7.47	-10.646%	5	415	-27.711%
2025-01-10	8.40	8.55	8.36	8.36	-6.592%	14	410	-35.407%
2025-01-08	9.23	9.23	8.83	8.95	-6.283%	9	408	-39.665%
2025-01-07	10.59	10.59	9.55	9.55	-10.329%	2	408	-43.455%
2025-01-06	10.50	10.65	10.35	10.65	+10.592%	5	403	-49.296%
2025-01-03	8.60	9.63	8.60	9.63	+9.432%	8	403	-43.925%
2025-01-02	8.20	9.25	8.20	8.80	+7.975%	23	399	-38.636%
2024-12-31	8.15	8.15	8.15	8.15	-5.343%	1	395	-33.742%
2024-12-30	8.90	9.00	8.05	8.61	-9.368%	18	395	-37.282%
2024-12-27	9.51	9.51	9.50	9.50	-5.000%	4	383	-43.158%
2024-12-26	10.25	10.50	10.00	10.00	-2.913%	26	384	-46.000%
2024-12-24	10.34	10.85	10.30	10.30	+4.040%	19	354	-47.573%
2024-12-23	10.20	10.35	9.90	9.90	-8.672%	12	354	-45.455%
2024-12-20	10.58	11.30	10.58	10.84	-3.041%	17	350	-50.185%
2024-12-19	12.04	12.04	10.90	11.18	-6.833%	30	336	-51.699%
2024-12-18	13.90	14.06	12.00	12.00	-21.311%	7	331	-55.000%
2024-12-16	14.50	15.25	14.50	15.25	+15.530%	9	323	-64.590%
2024-12-13	13.40	13.60	13.14	13.20	-1.859%	26	323	-59.091%
2024-12-12	14.50	14.50	13.45	13.45	-0.444%	7	323	-59.851%
2024-12-11	14.50	14.50	13.50	13.51	+0.074%	201	328	-60.030%
2024-12-10	13.25	13.55	13.25	13.50	-9.578%	16	129	-60.000%
2024-12-09	15.10	15.10	14.93	14.93	-6.804%	2	129	-63.831%
2024-12-06	16.02	16.02	16.02	16.02	+8.243%	2	129	-66.292%
2024-12-05	16.00	16.00	14.80	14.80	-4.516%	6	128	-63.514%
2024-12-04	15.50	15.50	15.50	15.50	+3.333%	1	125	-65.161%
2024-12-03	15.00	15.00	15.00	15.00	-1.639%	1	125	-64.000%
2024-12-02	15.50	15.85	15.25	15.25	-13.842%	5	124	-64.590%
2024-11-29	17.70	18.00	17.70	17.70	+14.194%	8	123	-69.492%
2024-11-27	15.50	15.50	15.50	15.50	+17.424%	2	121	-65.161%
2024-11-26	17.20	17.20	13.20	13.20	-13.443%	5	121	-59.091%
2024-11-25	14.12	15.25	14.12	15.25	-5.690%	11	122	-64.590%
2024-11-22	14.02	16.47	14.02	16.17	+6.033%	76	113	-66.605%
2024-11-21	15.10	15.30	13.46	15.25	+14.662%	6	80	-64.590%
2024-11-20	12.68	13.30	12.68	13.30	+28.751%	7	77	-59.398%
2024-11-19	9.10	11.10	9.10	10.33	+19.560%	29	77	-47.725%
2024-11-18	9.90	9.90	8.64	8.64	-14.201%	4	70	-37.500%
2024-11-15	10.11	10.55	10.07	10.07	-10.727%	40	66	-46.375%
2024-11-13	14.80	14.80	11.28	11.28	-21.174%	11	48	-52.128%
2024-11-12	13.32	14.31	13.32	14.31	+7.191%	10	42	-62.264%
2024-11-11	9.70	14.55	9.70	13.35	+48.333%	14	33	-59.551%
2024-11-08	9.10	9.10	9.00	9.00	-1.099%	4	33	-40.000%
2024-11-07	8.89	9.20	8.89	9.10	+1.111%	4	32	-40.659%
2024-11-06	9.00	9.00	9.00	9.00	+30.435%	1	30	-40.000%
2024-11-05	6.90	6.90	6.90	6.90	-2.817%	1	30	-21.739%
2024-11-01	7.05	7.65	7.05	7.10	-2.069%	8	30	-23.944%
2024-10-31	7.50	7.50	7.25	7.25	-18.631%	3	30	-25.517%
2024-10-30	8.91	8.91	8.91	8.91	-1.656%	1	29	-39.394%
2024-10-29	9.80	9.80	9.06	9.06	+4.138%	13	29	-40.397%
2024-10-28	8.31	8.70	8.10	8.70	+2.353%	10	31	-37.931%
2024-10-23	8.50	8.50	8.50	8.50	-6.900%	1	30	-36.471%
2024-10-22	9.13	9.13	9.13	9.13	+2.700%	2	30	-40.854%
2024-10-18	8.85	8.89	8.15	8.89	+4.588%	12	30	-39.258%
2024-10-17	8.50	8.50	8.50	8.50	0.000%	1	25	-36.471%
2024-10-16	8.50	8.50	8.50	8.50	+9.677%	1	25	-36.471%
2024-10-15	7.75	7.75	7.75	7.75	-5.488%	15	25	-30.323%
2024-10-14	7.35	8.20	7.35	8.20	+42.609%	21	25	-34.146%
2024-10-11	5.75	5.75	5.75	5.75	-19.580%	4	10	-6.087%
2024-10-08	7.00	7.15	7.00	7.15	+0.704%	14	8	-24.476%
2024-10-04	7.10	7.10	7.10	7.10	+7.903%	2	1	-23.944%
2024-10-03	6.58	6.58	6.58	6.58	0.000%	1	1	-17.933%