Dark

MARA20260918C7
MARA Sep 18 2026 7.00 Call (MARA260918C00007000)
option OPRA

EOD

Aug 20, 2026

3.90+39.286%(+1.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.5000	3.9000	3.5000	3.9000	+39.286%	12	679	0.000%
2026-08-19	2.0400	2.8000	1.9700	2.8000	+15.702%	86	690	+39.286%
2026-08-18	2.4200	2.4200	2.4200	2.4200	-15.088%	1	626	+61.157%
2026-08-17	2.4100	2.8500	2.4100	2.8500	+20.763%	31	625	+36.842%
2026-08-14	2.3600	2.3600	2.3600	2.3600	+0.426%	2	618	+65.254%
2026-08-13	2.5500	2.5500	2.3500	2.3500	-18.118%	306	616	+65.957%
2026-08-11	2.9000	2.9000	2.8700	2.8700	+8.712%	2	377	+35.889%
2026-08-10	3.0000	3.0700	2.6400	2.6400	-17.500%	11	379	+47.727%
2026-08-07	3.5000	3.5000	3.0000	3.2000	-20.000%	69	375	+21.875%
2026-08-06	4.1500	4.1500	4.0000	4.0000	-11.111%	62	332	-2.500%
2026-08-05	4.9600	4.9600	4.4500	4.5000	-9.091%	21	270	-13.333%
2026-08-04	4.6500	4.9500	4.5800	4.9500	+8.791%	8	278	-21.212%
2026-07-31	4.6500	4.6500	4.5500	4.5500	-9.000%	16	278	-14.286%
2026-07-30	5.0000	5.0000	5.0000	5.0000	+47.059%	1	278	-22.000%
2026-07-29	4.4400	4.4400	3.4000	3.4000	-21.478%	5	279	+14.706%
2026-07-28	4.3300	4.3300	4.3300	4.3300	-9.414%	2	274	-9.931%
2026-07-27	4.7800	4.7800	4.7800	4.7800	-10.654%	2	272	-18.410%
2026-07-24	5.3500	5.3500	5.3500	5.3500	-6.794%	1	270	-27.103%
2026-07-22	5.7400	5.7400	5.7400	5.7400	+36.019%	1	271	-32.056%
2026-07-17	4.0000	4.2200	3.9500	4.2200	-14.747%	86	270	-7.583%
2026-07-16	4.9500	4.9500	4.9500	4.9500	-11.607%	1	217	-21.212%
2026-07-15	5.6000	5.6000	5.6000	5.6000	+3.896%	1	216	-30.357%
2026-07-14	5.1500	5.3900	5.1500	5.3900	-6.908%	2	217	-27.644%
2026-07-10	6.8500	6.8500	5.7900	5.7900	-12.273%	7	217	-32.642%
2026-07-09	6.8000	6.8000	6.6000	6.6000	+26.923%	4	216	-40.909%
2026-07-08	5.2000	5.2000	5.2000	5.2000	-8.772%	4	216	-25.000%
2026-07-07	5.7000	5.7000	5.7000	5.7000	-18.571%	2	212	-31.579%
2026-07-02	7.0000	7.0000	7.0000	7.0000	0.000%	1	210	-44.286%
2026-06-25	7.0000	7.0000	7.0000	7.0000	-26.702%	10	210	-44.286%
2026-06-22	9.1800	9.5500	9.1500	9.5500	+22.436%	13	210	-59.162%
2026-06-12	7.2000	7.8000	7.2000	7.8000	+27.660%	5	212	-50.000%
2026-06-09	6.1100	6.1100	6.1100	6.1100	+6.261%	3	214	-36.170%
2026-06-05	5.7800	5.7800	5.7500	5.7500	-21.233%	2	217	-32.174%
2026-06-03	7.3000	7.3000	7.3000	7.3000	-11.515%	1	216	-46.575%
2026-06-02	7.2000	8.2500	7.2000	8.2500	+13.014%	15	216	-52.727%
2026-05-22	7.3000	7.3000	7.3000	7.3000	+34.191%	1	218	-46.575%
2026-05-19	5.4400	5.4400	5.4400	5.4400	-4.056%	5	218	-28.309%
2026-05-18	5.6700	5.6700	5.6700	5.6700	-17.826%	5	211	-31.217%
2026-05-11	6.9000	6.9000	6.9000	6.9000	+6.154%	1	211	-43.478%
2026-05-06	6.2500	6.5500	6.2000	6.5000	+16.071%	7	212	-40.000%
2026-05-05	5.6000	5.6000	5.6000	5.6000	+9.589%	1	212	-30.357%
2026-05-04	5.1100	5.1100	5.1100	5.1100	-11.130%	1	211	-23.679%
2026-05-01	5.7500	5.7500	5.7500	5.7500	0.000%	5	206	-32.174%
2026-04-30	5.7500	5.7500	5.7500	5.7500	+29.213%	10	206	-32.174%
2026-04-28	4.4500	4.4500	4.4500	4.4500	-12.745%	1	216	-12.360%
2026-04-21	5.2000	5.2000	5.0000	5.1000	-2.857%	16	222	-23.529%
2026-04-20	5.1000	5.2500	5.0500	5.2500	-1.316%	17	222	-25.714%
2026-04-17	5.5500	5.8000	5.3200	5.3200	+4.314%	5	230	-26.692%
2026-04-16	5.2000	5.2000	5.1000	5.1000	+15.909%	2	234	-23.529%
2026-04-14	4.5500	4.8500	4.4000	4.4000	+3.529%	8	236	-11.364%
2026-04-13	4.2500	4.2500	4.2500	4.2500	+8.974%	34	240	-8.235%
2026-04-10	3.8000	3.9000	3.8000	3.9000	+14.035%	2	275	0.000%
2026-04-08	3.4500	3.4500	3.4000	3.4200	+9.968%	5	274	+14.035%
2026-04-07	2.8000	3.1100	2.8000	3.1100	-1.270%	7	276	+25.402%
2026-04-06	3.1800	3.1800	3.1500	3.1500	+31.250%	2	278	+23.810%
2026-04-02	2.4000	2.4000	2.4000	2.4000	-7.692%	31	262	+62.500%
2026-04-01	2.6900	2.7000	2.6000	2.6000	-2.985%	32	262	+50.000%
2026-03-31	2.5000	2.6800	2.5000	2.6800	+8.502%	31	283	+45.522%
2026-03-30	2.7700	2.7700	2.4500	2.4700	-3.891%	50	252	+57.895%
2026-03-27	3.0500	3.0500	2.4300	2.5700	-26.571%	11	229	+51.751%
2026-03-26	3.3600	3.5000	3.3000	3.5000	+29.630%	20	224	+11.429%
2026-03-25	3.1000	3.1000	2.7000	2.7000	-8.784%	12	244	+44.444%
2026-03-24	2.9600	2.9600	2.9600	2.9600	-12.941%	1	235	+31.757%
2026-03-23	3.3000	3.5300	3.1500	3.4000	+6.918%	15	234	+14.706%
2026-03-20	3.1800	3.1800	3.1800	3.1800	-12.877%	5	230	+22.642%
2026-03-17	3.6500	3.6500	3.6500	3.6500	-7.360%	3	225	+6.849%
2026-03-16	3.9400	3.9400	3.9400	3.9400	+27.097%	1	222	-1.015%
2026-03-11	3.1000	3.1000	3.1000	3.1000	-4.908%	5	223	+25.806%
2026-03-10	3.2600	3.2600	3.2600	3.2600	+4.153%	1	218	+19.632%
2026-03-09	2.9200	3.1300	2.9200	3.1300	+7.931%	2	218	+24.601%
2026-03-06	3.1000	3.1000	2.9000	2.9000	-10.494%	24	219	+34.483%
2026-03-05	3.2400	3.2400	3.2400	3.2400	-23.765%	2	217	+20.370%
2026-03-04	4.2500	4.2500	4.2500	4.2500	+26.488%	1	215	-8.235%
2026-03-03	3.5000	3.5000	3.3600	3.3600	-7.945%	3	214	+16.071%
2026-03-02	3.6500	3.6500	3.6500	3.6500	-2.667%	1	214	+6.849%
2026-02-27	3.9500	4.0300	3.6900	3.7500	+22.951%	12	215	+4.000%
2026-02-26	3.1000	3.1000	3.0500	3.0500	-8.408%	2	218	+27.869%
2026-02-25	3.1100	3.3300	3.1100	3.3300	+18.929%	4	220	+17.117%
2026-02-24	2.5400	2.8600	2.5400	2.8000	+1.449%	61	220	+39.286%
2026-02-23	2.7600	2.7600	2.7600	2.7600	-2.128%	1	162	+41.304%
2026-02-20	2.6700	2.8200	2.6700	2.8200	+1.439%	3	162	+38.298%
2026-02-19	2.4500	2.7800	2.4500	2.7800	+9.020%	7	162	+40.288%
2026-02-18	2.7000	2.7000	2.5500	2.5500	+1.594%	12	159	+52.941%
2026-02-17	2.7200	2.7200	2.5000	2.5100	-11.930%	8	148	+55.378%
2026-02-13	2.5700	2.9700	2.5700	2.8500	+18.257%	24	144	+36.842%
2026-02-12	2.6000	2.6000	2.4100	2.4100	-6.950%	14	144	+61.826%
2026-02-11	2.5900	2.5900	2.5900	2.5900	-5.818%	3	141	+50.579%
2026-02-10	2.9100	2.9100	2.7500	2.7500	-8.333%	17	138	+41.818%
2026-02-09	3.2000	3.2000	3.0000	3.0000	-7.692%	5	121	+30.000%
2026-02-06	2.6000	3.2500	2.5000	3.2500	+47.727%	145	121	+20.000%
2026-02-05	2.6500	2.6500	2.1400	2.2000	-23.345%	141	177	+77.273%
2026-02-04	3.0100	3.0100	2.8700	2.8700	-23.467%	6	54	+35.889%
2026-02-02	3.7000	3.7500	3.7000	3.7500	-15.919%	2	50	+4.000%
2026-01-27	4.4600	4.4600	4.4600	4.4600	-2.832%	2	49	-12.556%
2026-01-26	4.4600	4.5900	4.4600	4.5900	-7.460%	5	51	-15.033%
2026-01-23	5.1700	5.1700	4.9600	4.9600	-6.767%	3	49	-21.371%
2026-01-21	5.0500	5.3200	5.0500	5.3200	-3.273%	3	50	-26.692%
2026-01-14	5.5000	5.5000	5.5000	5.5000	+9.127%	5	49	-29.091%
2026-01-13	5.2100	5.2100	5.0400	5.0400	+1.205%	9	49	-22.619%
2026-01-12	4.9800	4.9800	4.9800	4.9800	+7.097%	1	46	-21.687%
2026-01-09	4.7600	4.7600	4.6500	4.6500	-3.527%	2	47	-16.129%
2026-01-05	4.9100	4.9100	4.8200	4.8200	+8.315%	9	40	-19.087%
2026-01-02	4.3700	4.4500	4.3700	4.4500	+6.715%	7	40	-12.360%
2025-12-26	4.1600	4.1700	4.1600	4.1700	-5.442%	2	33	-6.475%
2025-12-23	4.3700	4.4100	4.3700	4.4100	0.000%	31	31	-11.565%