Dark

MARA20260918C5
MARA Sep 18 2026 5.00 Call (MARA260918C00005000)
option OPRA

Inactive

Jun 22, 2026

11.32+41.500%(+3.32)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	11.3200	11.3200	11.3200	11.3200	+41.500%	4	516	0.000%
2026-06-11	8.0000	8.0000	8.0000	8.0000	-10.112%	1	520	+41.500%
2026-06-04	8.9000	8.9000	8.9000	8.9000	-11.000%	1	521	+27.191%
2026-06-01	10.0200	10.0200	10.0000	10.0000	+4.058%	2	522	+13.200%
2026-05-26	9.6100	9.6100	9.6100	9.6100	+10.460%	1	523	+17.794%
2026-05-14	8.7000	8.7000	8.7000	8.7000	+24.286%	1	523	+30.115%
2026-05-04	6.7500	7.0000	6.7500	7.0000	-3.448%	100	523	+61.714%
2026-04-30	7.3900	7.3900	6.9000	7.2500	+20.833%	8	523	+56.138%
2026-04-28	6.2000	6.2000	6.0000	6.0000	-7.692%	2	530	+88.667%
2026-04-27	6.5000	6.5000	6.5000	6.5000	-7.143%	5	530	+74.154%
2026-04-24	7.0000	7.0000	7.0000	7.0000	-6.166%	2	535	+61.714%
2026-04-23	7.4000	7.4600	7.4000	7.4600	+7.338%	2	534	+51.743%
2026-04-22	7.1500	7.3200	6.9500	6.9500	+4.511%	15	534	+62.878%
2026-04-20	6.6500	6.6500	6.6500	6.6500	-4.317%	4	543	+70.226%
2026-04-17	7.1200	7.4000	6.7500	6.9500	+9.449%	17	543	+62.878%
2026-04-16	6.1000	6.3500	6.0900	6.3500	+10.052%	42	546	+78.268%
2026-04-15	5.8400	5.8400	5.7700	5.7700	+1.228%	2	567	+96.187%
2026-04-13	5.4000	5.7000	5.4000	5.7000	+14.458%	7	567	+98.596%
2026-04-08	4.8200	4.9800	4.8200	4.9800	+13.182%	3	567	+127.309%
2026-04-07	4.0000	4.4000	4.0000	4.4000	+3.529%	4	570	+157.273%
2026-04-02	4.2000	4.2500	4.2000	4.2500	+14.865%	6	572	+166.353%
2026-03-31	3.8000	3.8000	3.7000	3.7000	+2.778%	5	572	+205.946%
2026-03-27	4.0000	4.0700	3.5100	3.6000	-16.279%	13	573	+214.444%
2026-03-26	4.8000	4.8000	4.3000	4.3000	+4.878%	6	570	+163.256%
2026-03-25	4.1000	4.1000	4.1000	4.1000	-13.684%	62	575	+176.098%
2026-03-24	4.2000	4.7500	4.2000	4.7500	+6.502%	6	617	+138.316%
2026-03-20	4.4600	4.4600	4.4600	4.4600	-8.041%	3	616	+153.812%
2026-03-18	4.8500	4.8500	4.8500	4.8500	-1.020%	2	619	+133.402%
2026-03-17	4.9000	4.9000	4.9000	4.9000	-10.092%	2	619	+131.020%
2026-03-13	4.9500	5.5800	4.9500	5.4500	+21.111%	23	619	+107.706%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-0.662%	3	630	+151.556%
2026-03-10	4.5300	4.5300	4.5300	4.5300	+4.138%	4	633	+149.890%
2026-03-09	4.0000	4.3500	4.0000	4.3500	+8.750%	5	637	+160.230%
2026-03-06	4.2000	4.2000	4.0000	4.0000	-26.606%	4	637	+183.000%
2026-03-02	4.8000	5.4500	4.8000	5.4500	+28.235%	78	637	+107.706%
2026-02-27	5.4000	5.4000	4.2500	4.2500	0.000%	6	715	+166.353%
2026-02-26	4.4100	4.4100	4.2500	4.2500	-7.609%	7	719	+166.353%
2026-02-25	4.6000	4.6000	4.6000	4.6000	+15.000%	1	725	+146.087%
2026-02-24	4.0000	4.0000	4.0000	4.0000	+5.263%	6	725	+183.000%
2026-02-23	3.8000	3.8000	3.8000	3.8000	-5.000%	1	719	+197.895%
2026-02-20	4.0000	4.0000	4.0000	4.0000	+9.290%	3	718	+183.000%
2026-02-17	3.6600	3.6600	3.6600	3.6600	+0.274%	1	718	+209.290%
2026-02-12	3.6500	3.6500	3.6500	3.6500	+1.389%	2	719	+210.137%
2026-02-11	3.6000	3.6000	3.6000	3.6000	-11.111%	3	719	+214.444%
2026-02-10	4.0200	4.0500	4.0200	4.0500	-5.814%	2	717	+179.506%
2026-02-09	4.3000	4.3000	4.3000	4.3000	+5.651%	2	715	+163.256%
2026-02-06	3.5700	4.0700	3.5700	4.0700	+33.007%	19	713	+178.133%
2026-02-05	3.4600	3.4600	3.0600	3.0600	-24.444%	19	701	+269.935%
2026-02-04	4.1000	4.1000	4.0500	4.0500	-19.000%	5	708	+179.506%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-2.913%	60	704	+126.400%
2026-01-30	5.5000	5.5000	5.1500	5.1500	-11.966%	3	704	+119.806%
2026-01-29	5.8500	5.8500	5.8500	5.8500	-6.400%	10	702	+93.504%
2026-01-28	6.2500	6.2500	6.2500	6.2500	+3.306%	5	692	+81.120%
2026-01-22	6.2000	6.2000	6.0500	6.0500	-3.968%	8	697	+87.107%
2026-01-20	6.2500	6.3000	6.0000	6.3000	-3.817%	16	694	+79.683%
2026-01-15	6.5500	6.5500	6.5500	6.5500	+8.264%	10	687	+72.824%
2026-01-07	6.0500	6.0500	6.0500	6.0500	+0.833%	1	697	+87.107%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-3.226%	1	698	+88.667%
2026-01-05	6.1000	6.2000	6.1000	6.2000	+24.000%	66	758	+82.581%
2025-12-31	5.0000	5.0000	5.0000	5.0000	-7.407%	7	758	+126.400%
2025-12-30	5.4000	5.4000	5.4000	5.4000	+0.935%	55	758	+109.630%
2025-12-29	5.5000	5.5000	5.3500	5.3500	-2.727%	6	703	+111.589%
2025-12-26	5.4000	5.5000	5.4000	5.5000	-2.655%	2	699	+105.818%
2025-12-24	5.6500	5.6500	5.6500	5.6500	-0.528%	12	685	+100.354%
2025-12-23	5.6800	5.6800	5.6800	5.6800	-5.333%	4	685	+99.296%
2025-12-22	6.4500	6.4500	6.0000	6.0000	+1.695%	3	689	+88.667%
2025-12-19	5.9000	5.9000	5.9000	5.9000	+5.357%	6	687	+91.864%
2025-12-18	5.6000	5.6000	5.6000	5.6000	-10.400%	5	684	+102.143%
2025-12-17	6.2500	6.2500	6.2500	6.2500	-3.101%	1	679	+81.120%
2025-12-16	6.4500	6.4500	6.4500	6.4500	-1.225%	5	678	+75.504%
2025-12-15	7.0000	7.0000	6.5000	6.5300	-10.548%	79	674	+73.354%
2025-12-12	7.4000	7.4000	7.3000	7.3000	-1.351%	2	596	+55.068%
2025-12-11	7.4500	7.4500	7.0000	7.4000	-1.987%	52	594	+52.973%
2025-12-10	7.5500	7.5500	7.5500	7.5500	-0.658%	1	542	+49.934%
2025-12-09	7.6000	7.6000	7.6000	7.6000	-3.185%	1	541	+48.947%
2025-12-05	7.8000	7.8500	7.8000	7.8500	-6.100%	5	540	+44.204%
2025-12-04	8.3600	8.3600	8.3600	8.3600	+9.281%	5	535	+35.407%
2025-12-03	7.8000	7.9000	7.6500	7.6500	-1.923%	42	530	+47.974%
2025-12-02	7.5700	7.8000	7.5700	7.8000	+13.043%	22	505	+45.128%
2025-12-01	6.9600	6.9600	6.9000	6.9000	-10.968%	6	483	+64.058%
2025-11-28	7.7500	7.7500	7.7500	7.7500	+13.139%	20	481	+46.065%
2025-11-26	6.9500	6.9500	6.8500	6.8500	+0.735%	3	464	+65.255%
2025-11-25	6.8000	6.8000	6.8000	6.8000	+12.397%	5	464	+66.471%
2025-11-21	6.1200	6.2500	6.0500	6.0500	-4.574%	59	459	+87.107%
2025-11-20	6.3400	6.3400	6.3400	6.3400	-11.944%	1	453	+78.549%
2025-11-19	7.2000	7.2000	7.2000	7.2000	-8.280%	5	453	+57.222%
2025-11-18	7.7800	7.8500	7.7800	7.8500	+6.081%	15	448	+44.204%
2025-11-17	7.7300	7.7300	7.4000	7.4000	-5.128%	47	438	+52.973%
2025-11-14	8.0000	8.0000	7.8000	7.8000	-8.879%	42	417	+45.128%
2025-11-13	8.5700	8.5700	8.5600	8.5600	-28.963%	2	377	+32.243%
2025-11-10	12.0500	12.0500	12.0500	12.0500	-9.535%	1	378	-6.058%
2025-11-05	13.3200	13.3200	13.3200	13.3200	+6.560%	3	378	-15.015%
2025-11-04	13.0500	13.0500	12.5000	12.5000	-13.194%	2	375	-9.440%
2025-10-23	14.4000	14.4000	14.4000	14.4000	-9.774%	1	374	-21.389%
2025-10-09	15.8500	15.9600	15.8500	15.9600	-1.542%	3	374	-29.073%
2025-10-08	16.2100	16.2100	16.2100	16.2100	+21.423%	2	371	-30.167%
2025-09-22	13.0500	13.3500	13.0500	13.3500	-4.438%	6	371	-15.206%
2025-09-19	14.2500	14.2500	13.9700	13.9700	-3.322%	12	371	-18.969%
2025-09-18	14.6000	14.6000	14.4500	14.4500	+11.583%	9	371	-21.661%
2025-09-17	12.9500	12.9500	12.9500	12.9500	-0.766%	1	371	-12.587%
2025-09-16	13.0500	13.0500	13.0500	13.0500	+10.875%	2	371	-13.257%
2025-09-12	11.7700	11.7700	11.7700	11.7700	+3.246%	15	371	-3.823%
2025-09-11	11.4000	11.4000	11.4000	11.4000	-0.350%	3	371	-0.702%
2025-09-10	11.8500	11.8500	11.4200	11.4400	-6.764%	151	368	-1.049%
2025-09-09	11.0000	12.2700	11.0000	12.2700	+14.246%	48	371	-7.742%
2025-09-04	10.7400	10.7400	10.7400	10.7400	-4.703%	1	417	+5.400%
2025-09-03	11.2000	11.2700	11.2000	11.2700	+1.076%	33	417	+0.444%
2025-08-26	11.1500	11.1500	11.1500	11.1500	+1.920%	24	417	+1.525%
2025-08-25	10.9400	10.9400	10.9400	10.9400	-9.661%	24	417	+3.473%
2025-08-22	12.0700	12.1100	12.0500	12.1100	+11.101%	61	393	-6.524%
2025-08-21	10.9000	10.9000	10.9000	10.9000	-0.457%	20	437	+3.853%
2025-08-20	10.2000	10.9500	10.2000	10.9500	-2.232%	127	437	+3.379%
2025-08-19	11.1700	11.2000	11.1700	11.2000	-5.405%	23	421	+1.071%
2025-08-18	11.1000	11.8400	11.1000	11.8400	+5.244%	46	418	-4.392%
2025-08-15	11.2500	11.2500	11.2500	11.2500	+3.211%	24	403	+0.622%
2025-08-14	10.9000	10.9000	10.9000	10.9000	-8.017%	24	427	+3.853%
2025-08-13	11.8500	11.8500	11.8500	11.8500	+2.155%	20	419	-4.473%
2025-08-11	11.6000	11.6000	11.6000	11.6000	-8.948%	20	439	-2.414%
2025-07-30	12.8000	12.8000	12.7400	12.7400	-2.000%	43	419	-11.146%
2025-07-28	13.0000	13.0000	13.0000	13.0000	+4.000%	2	462	-12.923%
2025-07-25	12.5000	12.5000	12.5000	12.5000	-15.312%	1	464	-9.440%
2025-07-21	14.7600	14.7600	14.7600	14.7600	-5.747%	5	464	-23.306%
2025-07-16	15.5000	15.6600	15.5000	15.6600	+8.374%	6	464	-27.714%
2025-07-15	14.6300	14.6300	14.4500	14.4500	+7.836%	4	464	-21.661%
2025-07-10	14.0500	14.0500	13.4000	13.4000	+9.388%	2	464	-15.522%
2025-07-07	12.5500	12.5500	12.2500	12.2500	-10.584%	4	463	-7.592%
2025-07-03	13.7000	13.7000	13.7000	13.7000	+1.032%	1	463	-17.372%
2025-07-02	13.5600	13.5600	13.5600	13.5600	+17.913%	3	463	-16.519%
2025-06-30	11.4000	11.5000	11.4000	11.5000	+17.347%	60	460	-1.565%
2025-06-23	9.8000	9.8000	9.8000	9.8000	-5.860%	10	460	+15.510%
2025-06-20	10.4100	10.4100	10.4100	10.4100	-0.857%	10	450	+8.742%
2025-06-17	10.5000	10.5000	10.5000	10.5000	-9.949%	30	450	+7.810%
2025-06-09	12.0000	12.0000	11.6600	11.6600	+0.172%	2	442	-2.916%
2025-06-05	11.6400	11.6400	11.6400	11.6400	+10.332%	1	442	-2.749%
2025-06-03	10.5500	10.5500	10.5500	10.5500	-10.593%	5	442	+7.299%
2025-05-22	12.0500	12.0500	11.8000	11.8000	-9.579%	3	442	-4.068%
2025-05-21	13.1000	13.1000	13.0500	13.0500	+10.593%	2	442	-13.257%
2025-05-20	12.0000	12.0000	11.8000	11.8000	-4.065%	40	441	-4.068%
2025-05-19	12.1000	12.3000	12.1000	12.3000	+18.841%	18	401	-7.967%
2025-04-25	10.3500	10.3500	10.3500	10.3500	+14.238%	2	385	+9.372%
2025-04-17	9.0600	9.0600	9.0600	9.0600	+5.965%	1	386	+24.945%
2025-04-15	8.5500	8.5500	8.5500	8.5500	-3.171%	1	386	+32.398%
2025-04-11	8.8300	8.8300	8.8300	8.8300	+11.069%	2	386	+28.199%
2025-04-10	8.1000	8.1000	7.9500	7.9500	-4.790%	3	387	+42.390%
2025-04-07	8.3500	8.3500	8.3500	8.3500	+5.031%	3	389	+35.569%
2025-04-03	7.9500	7.9500	7.9500	7.9500	-7.986%	1	386	+42.390%
2025-04-02	8.7500	8.7500	8.6400	8.6400	+10.769%	11	386	+31.019%
2025-04-01	7.8000	7.8000	7.8000	7.8000	-2.500%	2	375	+45.128%
2025-03-31	8.0000	8.0000	8.0000	8.0000	-23.445%	1	375	+41.500%
2025-03-24	10.4500	10.4500	10.4500	10.4500	+23.086%	1	376	+8.325%
2025-03-21	8.4900	8.4900	8.4900	8.4900	-4.068%	2	376	+33.333%
2025-03-19	8.8500	8.8500	8.8500	8.8500	+1.491%	1	376	+27.910%
2025-03-18	8.7200	8.7200	8.7200	8.7200	-5.217%	2	376	+29.817%
2025-03-17	9.2000	9.2000	9.2000	9.2000	+2.793%	1	374	+23.043%
2025-03-14	8.9400	8.9500	8.9400	8.9500	-3.660%	4	374	+26.480%
2025-03-13	9.2900	9.2900	9.2900	9.2900	-2.723%	2	372	+21.851%
2025-03-12	9.5500	9.5500	9.5500	9.5500	-0.105%	2	372	+18.534%
2025-03-11	9.5600	9.5600	9.5600	9.5600	-8.517%	1	374	+18.410%
2025-03-03	10.4500	10.4500	10.4500	10.4500	-0.665%	5	374	+8.325%
2025-02-27	9.7000	10.5200	9.7000	10.5200	+18.870%	4	374	+7.605%
2025-02-25	9.7000	9.7000	8.5800	8.8500	-17.674%	15	370	+27.910%
2025-02-24	10.7500	10.7500	10.7500	10.7500	-15.354%	1	356	+5.302%
2025-02-18	12.7000	12.7000	12.7000	12.7000	0.000%	35	356	-10.866%
2025-02-13	12.7000	12.7000	12.7000	12.7000	0.000%	2	356	-10.866%
2025-02-11	12.7000	12.7000	12.7000	12.7000	-7.299%	1	356	-10.866%
2025-02-03	13.7000	13.7000	13.7000	13.7000	-11.897%	31	356	-17.372%
2025-01-21	15.5500	15.5500	15.5500	15.5500	+14.254%	1	357	-27.203%
2025-01-13	13.6200	13.7400	13.6100	13.6100	-5.157%	3	357	-16.826%
2025-01-10	14.3500	14.3500	14.3500	14.3500	-2.048%	2	357	-21.115%
2025-01-08	14.0000	14.7000	14.0000	14.6500	-10.671%	31	334	-22.730%
2025-01-07	15.7000	16.4000	15.7000	16.4000	-2.090%	5	334	-30.976%
2025-01-06	16.7500	16.7500	16.7500	16.7500	+13.176%	2	335	-32.418%
2025-01-02	14.8000	14.8000	14.8000	14.8000	+3.136%	1	335	-23.514%
2024-12-31	14.3500	14.3500	14.3500	14.3500	+2.135%	1	336	-21.115%
2024-12-30	14.7000	14.7000	14.0500	14.0500	-12.188%	6	336	-19.431%
2024-12-27	16.0000	16.0000	16.0000	16.0000	-4.192%	2	335	-29.250%
2024-12-24	16.7000	16.7000	16.7000	16.7000	-1.475%	1	333	-32.216%
2024-12-20	16.9500	16.9500	16.9500	16.9500	+1.194%	1	333	-33.215%
2024-12-19	17.3000	17.3000	16.7500	16.7500	-7.713%	3	332	-32.418%
2024-12-18	18.1500	18.1500	18.1500	18.1500	-19.154%	8	329	-37.631%
2024-12-06	22.4500	22.4500	22.4500	22.4500	+0.899%	20	329	-49.577%
2024-12-02	21.4300	22.2500	20.4700	22.2500	+2.299%	173	329	-49.124%
2024-11-26	21.7500	21.7500	21.7500	21.7500	+17.886%	1	157	-47.954%
2024-11-20	18.6000	18.6000	18.4500	18.4500	+11.011%	3	156	-38.645%
2024-11-19	16.6200	16.6200	16.6200	16.6200	+14.621%	10	155	-31.889%
2024-11-18	15.5000	15.8500	14.5000	14.5000	-16.039%	32	150	-21.931%
2024-11-15	17.4500	17.5000	17.0600	17.2700	+1.112%	146	145	-34.453%
2024-11-14	17.0800	17.0800	17.0800	17.0800	-4.474%	1	86	-33.724%
2024-11-13	17.7700	17.8800	17.7700	17.8800	-11.704%	2	85	-36.689%
2024-11-12	20.2500	20.2500	20.2500	20.2500	-5.594%	10	86	-44.099%
2024-11-11	20.0000	21.4500	20.0000	21.4500	+39.922%	31	86	-47.226%
2024-11-08	15.5300	15.5300	15.3300	15.3300	+3.581%	72	70	-26.158%
2024-11-06	14.8000	14.8000	14.8000	14.8000	+19.355%	1	34	-23.514%
2024-11-05	12.3500	12.4000	12.3500	12.4000	+3.161%	7	34	-8.710%
2024-11-04	12.0200	12.0200	12.0200	12.0200	-22.452%	1	33	-5.824%
2024-10-29	15.5000	15.5000	15.5000	15.5000	+15.242%	4	32	-26.968%
2024-10-25	13.9300	13.9300	13.1300	13.4500	+17.160%	60	32	-15.836%
2024-10-10	11.4800	11.4800	11.4800	11.4800	-4.333%	1	2	-1.394%
2024-10-09	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-5.667%