Dark

MARA20260918C32
MARA Sep 18 2026 32.00 Call (MARA260918C00032000)
option OPRA

EOD

Jul 6, 2026

0.1200-25.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1200	0.1200	0.1200	0.1200	-25.000%	1	528	0.000%
2026-07-02	0.1600	0.1600	0.1600	0.1600	0.000%	59	583	-25.000%
2026-06-30	0.1600	0.1600	0.1600	0.1600	-15.789%	2	583	-25.000%
2026-06-22	0.1900	0.1900	0.1900	0.1900	-26.923%	1	585	-36.842%
2026-06-17	0.2600	0.2600	0.2600	0.2600	+30.000%	10	574	-53.846%
2026-06-15	0.2000	0.2000	0.2000	0.2000	+11.111%	2	574	-40.000%
2026-06-10	0.1600	0.1800	0.1600	0.1800	-14.286%	36	572	-33.333%
2026-06-09	0.2100	0.2100	0.2100	0.2100	-12.500%	2	607	-42.857%
2026-06-08	0.2600	0.2600	0.2400	0.2400	+20.000%	12	609	-50.000%
2026-06-05	0.2000	0.2000	0.2000	0.2000	-45.946%	4	609	-40.000%
2026-06-02	0.3700	0.3700	0.3700	0.3700	-17.778%	3	610	-67.568%
2026-06-01	0.2300	0.4500	0.2300	0.4500	+32.353%	57	607	-73.333%
2026-05-26	0.3500	0.3500	0.3200	0.3400	+41.667%	33	607	-64.706%
2026-05-21	0.3100	0.3100	0.2400	0.2400	-31.429%	2	588	-50.000%
2026-05-11	0.3600	0.3600	0.3500	0.3500	+25.000%	8	587	-65.714%
2026-05-08	0.2800	0.2800	0.2800	0.2800	+12.000%	6	585	-57.143%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-3.846%	302	585	-52.000%
2026-05-01	0.2000	0.2600	0.2000	0.2600	0.000%	2	886	-53.846%
2026-04-22	0.2600	0.2600	0.2600	0.2600	0.000%	1	886	-53.846%
2026-04-20	0.2600	0.2600	0.2600	0.2600	+44.444%	1	885	-53.846%
2026-04-14	0.1800	0.1800	0.1800	0.1800	+20.000%	2	885	-33.333%
2026-04-13	0.2000	0.2000	0.1500	0.1500	+15.385%	2	886	-20.000%
2026-04-02	0.1400	0.1400	0.1300	0.1300	0.000%	9	879	-7.692%
2026-03-27	0.1300	0.1300	0.1300	0.1300	-27.778%	2	879	-7.692%
2026-03-24	0.1800	0.1800	0.1800	0.1800	-5.263%	6	879	-33.333%
2026-03-23	0.1900	0.1900	0.1900	0.1900	-17.391%	2	879	-36.842%
2026-03-09	0.2300	0.2300	0.2300	0.2300	+4.545%	70	878	-47.826%
2026-03-02	0.2200	0.2200	0.2200	0.2200	-15.385%	1	878	-45.455%
2026-02-27	0.2600	0.2600	0.2600	0.2600	+23.810%	1	878	-53.846%
2026-02-19	0.2100	0.2100	0.2100	0.2100	+10.526%	1	878	-42.857%
2026-02-13	0.1900	0.1900	0.1900	0.1900	-24.000%	3	882	-36.842%
2026-02-11	0.2500	0.2500	0.2500	0.2500	-37.500%	20	882	-52.000%
2026-01-30	0.4800	0.4800	0.4000	0.4000	-21.569%	3	902	-70.000%
2026-01-13	0.5100	0.5100	0.5100	0.5100	-1.923%	20	904	-76.471%
2026-01-12	0.5200	0.5200	0.5200	0.5200	+8.333%	1	884	-76.923%
2026-01-02	0.4800	0.4800	0.4800	0.4800	+23.077%	1	884	-75.000%
2025-12-29	0.3900	0.3900	0.3900	0.3900	-13.333%	1	884	-69.231%
2025-12-26	0.4400	0.4500	0.4400	0.4500	-22.414%	34	885	-73.333%
2025-12-17	0.5800	0.5800	0.5800	0.5800	-17.143%	1	885	-79.310%
2025-12-15	0.7000	0.7000	0.7000	0.7000	-26.316%	20	886	-82.857%
2025-12-05	0.9000	0.9500	0.9000	0.9500	-5.000%	12	886	-87.368%
2025-12-03	1.0000	1.0000	1.0000	1.0000	+25.000%	10	874	-88.000%
2025-12-01	0.8000	0.8000	0.8000	0.8000	-15.789%	10	864	-85.000%
2025-11-28	0.9500	0.9500	0.9500	0.9500	+5.556%	1	854	-87.368%
2025-11-26	0.9000	0.9000	0.9000	0.9000	+1.124%	20	854	-86.667%
2025-11-25	0.9000	0.9000	0.8900	0.8900	-1.111%	20	854	-86.517%
2025-11-20	1.0500	1.0500	0.9000	0.9000	-18.182%	53	849	-86.667%
2025-11-19	1.1000	1.1000	1.1000	1.1000	-4.348%	20	807	-89.091%
2025-11-18	1.1300	1.1500	1.1300	1.1500	+0.877%	4	787	-89.565%
2025-11-17	1.1400	1.1400	1.1400	1.1400	-2.564%	1	786	-89.474%
2025-11-14	1.2500	1.2500	1.1700	1.1700	-10.000%	3	786	-89.744%
2025-11-13	1.4000	1.4000	1.3000	1.3000	-18.750%	108	785	-90.769%
2025-11-12	1.6000	1.6000	1.6000	1.6000	-45.205%	1	682	-92.500%
2025-11-05	2.9500	2.9500	2.9200	2.9200	-8.750%	10	682	-95.890%
2025-10-31	3.2000	3.2000	3.2000	3.2000	+7.744%	5	692	-96.250%
2025-10-30	2.9700	2.9700	2.9700	2.9700	-13.913%	45	697	-95.960%
2025-10-29	3.4500	3.4500	3.4500	3.4500	-15.025%	1	698	-96.522%
2025-10-27	4.0600	4.0600	4.0600	4.0600	-2.169%	3	695	-97.044%
2025-10-21	4.1500	4.1500	4.1500	4.1500	-8.791%	1	695	-97.108%
2025-10-20	5.1500	5.1500	4.5500	4.5500	+16.667%	222	695	-97.363%
2025-10-17	3.9000	3.9000	3.9000	3.9000	-26.554%	100	594	-96.923%
2025-10-16	5.3100	5.3100	5.3100	5.3100	-6.678%	1	684	-97.740%
2025-10-15	5.7000	5.7000	5.5800	5.6900	+7.358%	29	684	-97.891%
2025-10-14	3.8100	5.3800	3.8100	5.3000	+29.268%	136	689	-97.736%
2025-10-13	3.6600	4.1700	3.6600	4.1000	+22.388%	72	605	-97.073%
2025-10-10	4.8000	4.9000	3.3000	3.3500	-18.293%	32	587	-96.418%
2025-10-09	3.9500	4.1000	3.9500	4.1000	+5.128%	7	591	-97.073%
2025-10-08	3.6100	3.9000	3.5500	3.9000	+18.182%	23	588	-96.923%
2025-10-07	4.0000	4.0000	3.2500	3.3000	-14.286%	54	557	-96.364%
2025-10-06	3.5000	3.8500	3.4500	3.8500	+18.462%	102	557	-96.883%
2025-10-03	3.1500	3.2500	3.1500	3.2500	+4.839%	3	542	-96.308%
2025-10-02	3.2000	3.3000	3.0000	3.1000	+8.392%	87	542	-96.129%
2025-10-01	2.8600	2.8800	2.8600	2.8600	+9.579%	53	515	-95.804%
2025-09-30	2.6100	2.6100	2.6100	2.6100	-8.099%	2	467	-95.402%
2025-09-29	2.4700	2.8400	2.2700	2.8400	+32.093%	67	469	-95.775%
2025-09-25	2.1500	2.1500	2.1500	2.1500	-14.683%	1	462	-94.419%
2025-09-24	2.7500	2.9000	2.5200	2.5200	-10.000%	8	461	-95.238%
2025-09-23	2.8000	2.8000	2.8000	2.8000	+25.000%	1	454	-95.714%
2025-09-22	2.2500	2.3500	2.2400	2.2400	-10.400%	40	453	-94.643%
2025-09-19	2.6200	2.6200	2.5000	2.5000	-10.714%	3	427	-95.200%
2025-09-18	2.7200	2.8000	2.7200	2.8000	+20.172%	2	426	-95.714%
2025-09-17	2.3300	2.3300	2.3300	2.3300	+10.952%	4	427	-94.850%
2025-09-16	1.8000	2.1000	1.8000	2.1000	+35.484%	31	423	-94.286%
2025-09-15	1.5700	1.5700	1.5200	1.5500	-6.061%	97	432	-92.258%
2025-09-12	1.4500	1.7200	1.4500	1.6500	+13.793%	16	335	-92.727%
2025-09-11	1.4500	1.4500	1.4500	1.4500	+18.852%	11	320	-91.724%
2025-09-08	1.3100	1.3100	1.2200	1.2200	-8.271%	6	323	-90.164%
2025-09-05	1.3200	1.3500	1.3200	1.3300	-23.563%	14	325	-90.977%
2025-09-03	1.7400	1.7400	1.7400	1.7400	+16.000%	4	315	-93.103%
2025-08-29	1.5000	1.5000	1.5000	1.5000	-3.226%	2	312	-92.000%
2025-08-28	1.5500	1.5500	1.5500	1.5500	0.000%	8	312	-92.258%
2025-08-25	1.5500	1.5500	1.5500	1.5500	+13.971%	3	304	-92.258%
2025-08-21	1.3500	1.3600	1.3500	1.3600	+13.333%	7	301	-91.176%
2025-08-20	1.2000	1.2000	1.2000	1.2000	-3.226%	2	296	-90.000%
2025-08-19	1.2400	1.2400	1.2400	1.2400	-14.483%	2	296	-90.323%
2025-08-15	1.4500	1.4500	1.4500	1.4500	+11.538%	1	296	-91.724%
2025-08-14	1.3000	1.3000	1.3000	1.3000	-18.750%	10	296	-90.769%
2025-08-06	1.6000	1.6000	1.6000	1.6000	-20.000%	10	296	-92.500%
2025-08-05	2.0000	2.0000	2.0000	2.0000	-13.793%	3	286	-94.000%
2025-07-28	2.3200	2.3200	2.3200	2.3200	-27.500%	1	283	-94.828%
2025-07-22	3.2000	3.2000	3.2000	3.2000	+8.475%	1	284	-96.250%
2025-07-21	3.1500	3.1500	2.9500	2.9500	-13.235%	3	283	-95.932%
2025-07-11	3.4000	3.4000	3.4000	3.4000	+34.387%	12	280	-96.471%
2025-07-08	2.5300	2.5300	2.5300	2.5300	+12.946%	1	276	-95.257%
2025-07-07	2.5900	2.5900	2.2400	2.2400	-17.037%	3	276	-94.643%
2025-07-02	2.4000	2.7000	2.4000	2.7000	+55.172%	7	275	-95.556%
2025-06-24	1.7500	1.7500	1.7400	1.7400	-11.675%	8	274	-93.103%
2025-06-13	1.9700	1.9700	1.9700	1.9700	-21.200%	20	274	-93.909%
2025-06-09	2.6500	2.6500	2.5000	2.5000	+12.108%	2	274	-95.200%
2025-06-04	2.2300	2.2300	2.2300	2.2300	+0.905%	1	274	-94.619%
2025-06-03	2.2100	2.2100	2.2100	2.2100	-9.426%	1	274	-94.570%
2025-05-23	2.4400	2.4400	2.4400	2.4400	-11.273%	10	273	-95.082%
2025-05-19	2.7500	2.7500	2.7500	2.7500	-1.079%	3	273	-95.636%
2025-05-16	2.7800	2.7800	2.7800	2.7800	-1.767%	60	270	-95.683%
2025-05-14	2.8300	2.8300	2.8300	2.8300	-5.667%	1	265	-95.760%
2025-05-13	2.7900	3.4000	2.7900	3.0000	+0.671%	7	265	-96.000%
2025-05-12	3.0500	3.1600	2.8400	2.9800	+5.674%	34	267	-95.973%
2025-05-09	2.8200	2.8200	2.8200	2.8200	+25.333%	2	264	-95.745%
2025-04-28	2.2500	2.2500	2.2500	2.2500	-7.407%	1	263	-94.667%
2025-04-24	2.4300	2.4300	2.4300	2.4300	+24.615%	8	263	-95.062%
2025-04-14	1.9500	1.9500	1.9500	1.9500	-8.019%	1	263	-93.846%
2025-04-11	2.1200	2.1200	2.1200	2.1200	+31.677%	2	263	-94.340%
2025-04-10	1.4900	1.6100	1.4900	1.6100	+8.784%	6	262	-92.547%
2025-04-09	1.3800	1.4800	1.3800	1.4800	-5.732%	2	267	-91.892%
2025-04-08	1.6200	1.7300	1.5700	1.5700	-7.101%	4	267	-92.357%
2025-04-04	1.8400	1.8400	1.4200	1.6900	+0.595%	12	269	-92.899%
2025-04-03	1.8000	1.8200	1.6800	1.6800	-16.000%	426	266	-92.857%
2025-04-02	2.0000	2.0000	2.0000	2.0000	-13.043%	1	105	-94.000%
2025-03-28	2.1500	2.4400	2.1500	2.3000	-12.879%	56	106	-94.783%
2025-03-27	2.6300	2.6400	2.6300	2.6400	+21.101%	12	116	-95.455%
2025-03-25	2.1800	2.1800	2.1800	2.1800	-22.420%	5	111	-94.495%
2025-03-14	2.7300	2.8100	2.7300	2.8100	-31.296%	42	106	-95.730%
2025-03-07	4.0900	4.0900	4.0900	4.0900	+12.055%	4	115	-97.066%
2025-03-05	3.6500	3.6500	3.6500	3.6500	+0.829%	2	115	-96.712%
2025-03-04	3.6200	3.6200	3.6200	3.6200	+17.152%	1	115	-96.685%
2025-02-28	3.0900	3.0900	3.0900	3.0900	+7.666%	2	115	-96.117%
2025-02-27	3.0000	3.0200	2.8700	2.8700	+10.385%	42	115	-95.819%
2025-02-25	2.5800	2.6000	2.5800	2.6000	-17.460%	4	113	-95.385%
2025-02-24	3.3200	3.3200	3.1500	3.1500	-9.742%	2	113	-96.190%
2025-02-21	3.4900	3.4900	3.4900	3.4900	-9.351%	40	115	-96.562%
2025-02-20	3.9000	3.9000	3.8500	3.8500	-4.938%	2	95	-96.883%
2025-02-19	4.2400	4.2400	4.0500	4.0500	-10.000%	14	95	-97.037%
2025-02-14	4.4500	4.5000	4.4500	4.5000	+4.651%	4	92	-97.333%
2025-02-12	4.2000	4.3000	4.2000	4.3000	-5.495%	11	92	-97.209%
2025-02-11	4.5500	4.5500	4.5500	4.5500	-9.000%	1	81	-97.363%
2025-02-07	5.0000	5.0000	5.0000	5.0000	+1.420%	2	80	-97.600%
2025-02-06	4.8800	4.9500	4.8800	4.9300	-11.964%	7	79	-97.566%
2025-02-04	5.6000	5.6000	5.6000	5.6000	+3.704%	7	82	-97.857%
2025-02-03	5.2800	5.4000	5.2800	5.4000	-10.000%	6	81	-97.778%
2025-01-31	6.0200	6.0200	6.0000	6.0000	-14.286%	4	77	-98.000%
2025-01-27	7.0000	7.0000	7.0000	7.0000	+9.375%	2	75	-98.286%
2025-01-22	6.4000	6.4000	6.4000	6.4000	-17.419%	1	75	-98.125%
2025-01-21	7.7500	7.7500	7.7500	7.7500	+24.799%	4	72	-98.452%
2025-01-16	6.4000	6.4000	6.2100	6.2100	-1.429%	7	72	-98.068%
2025-01-14	6.3000	6.3000	6.3000	6.3000	+9.565%	6	72	-98.095%
2025-01-13	5.7500	5.7500	5.7500	5.7500	-16.667%	1	73	-97.913%
2025-01-08	6.9000	6.9000	6.9000	6.9000	-8.000%	1	74	-98.261%
2025-01-07	7.5000	7.5000	7.5000	7.5000	-7.975%	1	74	-98.400%
2025-01-06	7.9900	8.1500	7.9900	8.1500	+9.103%	2	74	-98.528%
2025-01-03	6.8000	7.4700	6.7000	7.4700	+16.719%	8	73	-98.394%
2025-01-02	6.4000	6.4000	6.4000	6.4000	+3.226%	1	71	-98.125%
2024-12-30	6.3000	6.3000	6.2000	6.2000	-18.954%	2	71	-98.065%
2024-12-27	7.6500	7.6500	7.6500	7.6500	-4.375%	2	69	-98.431%
2024-12-26	8.0000	8.0000	8.0000	8.0000	+2.302%	1	68	-98.500%
2024-12-23	7.8200	7.8200	7.8200	7.8200	-8.000%	2	68	-98.465%
2024-12-20	8.3000	8.5000	8.2400	8.5000	-17.073%	5	66	-98.588%
2024-12-18	11.6500	11.6500	10.2500	10.2500	-13.502%	12	63	-98.829%
2024-12-17	12.4400	12.4400	11.7000	11.8500	-2.869%	32	65	-98.987%
2024-12-16	12.2000	12.2000	12.2000	12.2000	+13.488%	6	46	-99.016%
2024-12-12	10.7500	10.7500	10.7500	10.7500	-2.273%	1	46	-98.884%
2024-12-11	11.9100	11.9100	11.0000	11.0000	-0.901%	2	46	-98.909%
2024-12-10	11.1000	11.1000	11.1000	11.1000	-5.128%	4	44	-98.919%
2024-12-09	13.0000	13.0000	11.5500	11.7000	-13.333%	6	40	-98.974%
2024-12-06	12.7000	13.5000	12.7000	13.5000	+9.756%	14	34	-99.111%
2024-12-05	13.0700	13.1000	12.3000	12.3000	+1.821%	8	27	-99.024%
2024-12-02	13.6000	13.6000	12.0800	12.0800	-14.930%	29	22	-99.007%
2024-11-29	14.7700	15.9900	14.2000	14.2000	+6.527%	10	17	-99.155%
2024-11-27	13.4200	13.4200	13.0000	13.3300	-5.662%	3	16	-99.100%
2024-11-25	14.1200	14.1300	14.1200	14.1300	+4.589%	6	16	-99.151%
2024-11-22	13.5100	13.5100	13.5100	13.5100	+7.478%	4	16	-99.112%
2024-11-21	11.5000	12.5700	11.5000	12.5700	+20.287%	6	18	-99.045%
2024-11-20	10.4500	10.4500	10.4500	10.4500	+52.555%	2	13	-98.852%
2024-11-18	6.8500	6.8500	6.8500	6.8500	-31.294%	9	11	-98.248%
2024-11-12	9.9700	9.9700	9.9700	9.9700	0.000%	4	2	-98.796%