Dark

MARA20260918C8
MARA Sep 18 2026 8.00 Call (MARA260918C00008000)
option OPRA

EOD

Aug 20, 2026

3.10+59.794%(+1.16)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4200	3.1000	2.4200	3.1000	+59.794%	16	939	0.000%
2026-08-19	1.3200	2.0000	1.2500	1.9400	+40.580%	419	951	+59.794%
2026-08-18	1.7000	1.7000	1.3600	1.3800	-24.590%	68	959	+124.638%
2026-08-17	1.6500	1.8900	1.6500	1.8300	+14.375%	8	902	+69.399%
2026-08-14	1.5700	1.6000	1.4400	1.6000	-0.621%	69	902	+93.750%
2026-08-13	1.8500	1.8500	1.6000	1.6100	-24.413%	41	876	+92.547%
2026-08-12	2.5000	2.5000	1.9600	2.1300	+4.412%	49	842	+45.540%
2026-08-11	2.1400	2.1400	2.0400	2.0400	+5.155%	10	795	+51.961%
2026-08-10	2.1400	2.2900	1.8900	1.9400	-18.143%	455	793	+59.794%
2026-08-07	2.2500	2.5500	2.1800	2.3700	-34.530%	59	438	+30.802%
2026-08-05	3.8500	3.8500	3.6200	3.6200	+20.667%	5	390	-14.365%
2026-07-29	3.1500	3.1500	2.8500	3.0000	-16.201%	7	386	+3.333%
2026-07-28	3.5000	3.5800	3.3100	3.5800	-23.011%	22	388	-13.408%
2026-07-24	4.7500	4.7500	4.6500	4.6500	-4.124%	3	369	-33.333%
2026-07-23	4.8500	4.8500	4.8500	4.8500	+2.105%	2	367	-36.082%
2026-07-21	4.4000	4.7500	4.4000	4.7500	+46.154%	4	368	-34.737%
2026-07-17	3.5000	3.5000	3.2400	3.2500	-21.687%	47	370	-4.615%
2026-07-16	4.5100	4.5100	4.1500	4.1500	-26.288%	4	326	-25.301%
2026-07-09	5.6300	5.6300	5.6300	5.6300	-17.206%	3	323	-44.938%
2026-06-26	6.8000	6.8000	6.8000	6.8000	+11.475%	1	326	-54.412%
2026-06-25	6.5000	6.5000	5.8100	6.1000	-0.327%	6	326	-49.180%
2026-06-24	7.3500	7.3500	6.1200	6.1200	-28.000%	12	321	-49.346%
2026-06-22	7.5000	8.5000	7.5000	8.5000	+15.020%	15	333	-63.529%
2026-06-15	7.2500	7.3900	7.2500	7.3900	+11.128%	8	337	-58.051%
2026-06-09	6.6500	6.6500	6.6500	6.6500	+12.712%	1	334	-53.383%
2026-06-08	5.9000	5.9000	5.9000	5.9000	+18.000%	2	335	-47.458%
2026-06-05	4.8200	5.0000	4.8200	5.0000	-17.355%	4	337	-38.000%
2026-06-04	5.9100	6.0500	5.9100	6.0500	-8.333%	2	339	-48.760%
2026-06-03	6.6000	6.6000	6.6000	6.6000	-1.639%	3	338	-53.030%
2026-06-02	6.9300	6.9300	6.7100	6.7100	-8.707%	9	341	-53.800%
2026-06-01	7.0500	7.3500	7.0500	7.3500	+11.364%	6	348	-57.823%
2026-05-29	6.6000	6.6000	6.6000	6.6000	+3.125%	1	350	-53.030%
2026-05-28	6.4000	6.4000	6.4000	6.4000	-5.882%	2	351	-51.563%
2026-05-27	6.5800	6.8000	6.5800	6.8000	-2.579%	3	353	-54.412%
2026-05-26	6.7000	7.0500	6.7000	6.9800	+16.333%	14	353	-55.587%
2026-05-21	5.9300	6.0000	5.9300	6.0000	0.000%	13	364	-48.333%
2026-05-20	6.0000	6.0000	6.0000	6.0000	+33.333%	1	364	-48.333%
2026-05-19	4.5000	4.5000	4.5000	4.5000	-8.163%	5	375	-31.111%
2026-05-15	4.9000	4.9000	4.9000	4.9000	-13.274%	84	375	-36.735%
2026-05-14	5.6500	5.6500	5.6500	5.6500	+13.000%	1	459	-45.133%
2026-05-12	5.4000	5.4000	4.6300	5.0000	-19.355%	87	460	-38.000%
2026-05-11	6.1600	6.3500	6.1500	6.2000	+18.095%	17	460	-50.000%
2026-05-08	5.1800	5.2500	5.1000	5.2500	-4.719%	4	409	-40.952%
2026-05-06	5.4000	5.6800	5.4000	5.5100	+13.608%	6	409	-43.739%
2026-05-05	4.8000	4.8500	4.7000	4.8500	+7.539%	5	413	-36.082%
2026-05-01	5.0500	5.0500	4.5100	4.5100	-9.800%	104	516	-31.264%
2026-04-30	4.3500	5.0100	4.3500	5.0000	+37.363%	18	516	-38.000%
2026-04-29	3.6400	3.6400	3.6400	3.6400	-15.349%	50	527	-14.835%
2026-04-27	4.6000	4.6000	4.3000	4.3000	-9.474%	4	527	-27.907%
2026-04-24	4.6000	4.7500	4.6000	4.7500	-0.628%	52	524	-34.737%
2026-04-23	4.9200	5.2000	4.7800	4.7800	-2.449%	84	524	-35.146%
2026-04-22	4.9500	4.9700	4.9000	4.9000	+13.953%	7	542	-36.735%
2026-04-21	4.5000	4.5000	4.1500	4.3000	-6.725%	108	544	-27.907%
2026-04-20	4.4000	4.6100	4.2100	4.6100	-0.647%	8	544	-32.755%
2026-04-17	4.6500	4.9500	4.5700	4.6400	-3.333%	36	537	-33.190%
2026-04-16	3.8500	4.8000	3.8500	4.8000	+35.211%	33	554	-35.417%
2026-04-15	3.5700	3.5900	3.5500	3.5500	-5.333%	12	553	-12.676%
2026-04-14	3.8500	4.0000	3.7500	3.7500	+19.048%	19	545	-17.333%
2026-04-13	3.1500	3.1500	3.1500	3.1500	-1.254%	1	557	-1.587%
2026-04-10	3.1000	3.1900	3.1000	3.1900	-4.776%	50	557	-2.821%
2026-04-09	2.9800	3.3500	2.9500	3.3500	+4.688%	12	557	-7.463%
2026-04-08	2.9500	3.2000	2.9500	3.2000	+25.000%	35	557	-3.125%
2026-04-07	2.4600	2.5600	2.4600	2.5600	-1.538%	7	568	+21.094%
2026-04-06	2.7500	2.7500	2.6000	2.6000	+2.767%	8	573	+19.231%
2026-04-02	1.9900	2.5400	1.9500	2.5300	+20.476%	136	511	+22.530%
2026-04-01	2.2500	2.2500	2.0600	2.1000	-5.830%	73	511	+47.619%
2026-03-31	2.1500	2.2500	1.9600	2.2300	+11.500%	102	551	+39.013%
2026-03-30	2.1300	2.2200	2.0000	2.0000	-4.306%	9	534	+55.000%
2026-03-27	2.1500	2.1700	2.0100	2.0900	-24.000%	129	529	+48.325%
2026-03-26	2.8100	2.8100	2.7500	2.7500	+17.021%	6	553	+12.727%
2026-03-25	2.6000	2.6000	2.3500	2.3500	-1.261%	186	551	+31.915%
2026-03-24	2.5600	2.5600	2.3800	2.3800	-18.213%	14	686	+30.252%
2026-03-23	3.0100	3.0100	2.9000	2.9100	+12.791%	7	675	+6.529%
2026-03-20	2.5800	2.5800	2.5800	2.5800	-11.945%	4	675	+20.155%
2026-03-19	2.6000	2.9300	2.5000	2.9300	+1.736%	17	675	+5.802%
2026-03-18	3.0000	3.0300	2.8800	2.8800	-6.189%	76	682	+7.639%
2026-03-17	3.0700	3.0700	3.0700	3.0700	-4.063%	11	686	+0.977%
2026-03-16	3.3100	3.3100	3.2000	3.2000	-5.605%	15	684	-3.125%
2026-03-13	3.2500	3.6800	3.2500	3.3900	+28.409%	414	672	-8.555%
2026-03-12	2.6400	2.6400	2.6400	2.6400	-3.650%	1	733	+17.424%
2026-03-11	2.7400	2.7400	2.7400	2.7400	-4.530%	40	732	+13.139%
2026-03-10	2.7900	2.8700	2.7900	2.8700	+9.542%	4	772	+8.014%
2026-03-09	2.4000	2.7000	2.3700	2.6200	+12.446%	211	769	+18.321%
2026-03-06	2.7500	2.7500	2.3200	2.3300	-22.333%	399	889	+33.047%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-7.692%	5	683	+3.333%
2026-03-04	3.1800	3.2500	3.1800	3.2500	+14.437%	15	678	-4.615%
2026-03-03	3.0000	3.0000	2.8400	2.8400	-17.681%	28	688	+9.155%
2026-03-02	3.5100	3.5100	3.4500	3.4500	+9.873%	10	689	-10.145%
2026-02-27	3.3800	3.5000	3.1100	3.1400	+23.137%	220	683	-1.274%
2026-02-26	2.6300	2.6300	2.5500	2.5500	-10.211%	3	486	+21.569%
2026-02-25	2.5500	2.8400	2.5500	2.8400	+20.851%	7	479	+9.155%
2026-02-24	2.2900	2.3500	2.2600	2.3500	+4.444%	7	479	+31.915%
2026-02-23	2.4000	2.5000	2.2500	2.2500	0.000%	21	475	+37.778%
2026-02-20	2.4800	2.4800	2.2500	2.2500	-4.255%	8	470	+37.778%
2026-02-19	2.1000	2.3500	2.1000	2.3500	+15.764%	173	466	+31.915%
2026-02-18	2.1900	2.2500	2.0300	2.0300	-12.121%	20	314	+52.709%
2026-02-17	2.2200	2.3300	2.1500	2.3100	-4.149%	16	301	+34.199%
2026-02-13	2.2700	2.4600	2.2700	2.4100	+15.311%	11	286	+28.631%
2026-02-12	2.1000	2.1000	2.0900	2.0900	-0.948%	6	286	+48.325%
2026-02-11	2.2700	2.2700	2.1100	2.1100	-13.169%	11	280	+46.919%
2026-02-10	2.4000	2.4300	2.4000	2.4300	-11.636%	4	280	+27.572%
2026-02-09	2.7300	2.7500	2.7200	2.7500	+1.852%	33	276	+12.727%
2026-02-06	2.3000	2.8100	2.2500	2.7000	+41.361%	200	267	+14.815%
2026-02-05	2.3800	2.3800	1.9100	1.9100	-25.098%	209	261	+62.304%
2026-02-04	2.7200	2.7200	2.4800	2.5500	-12.069%	15	75	+21.569%
2026-02-03	3.1500	3.1800	2.9000	2.9000	-10.769%	5	63	+6.897%
2026-02-02	3.2200	3.2500	3.2200	3.2500	-4.412%	2	62	-4.615%
2026-01-30	3.4500	3.4500	3.4000	3.4000	-6.849%	7	63	-8.824%
2026-01-29	3.6500	3.6900	3.6500	3.6500	-6.410%	9	56	-15.068%
2026-01-26	4.1000	4.1000	3.8800	3.9000	-10.959%	5	50	-20.513%
2026-01-20	4.3800	4.3800	4.3800	4.3800	-12.048%	10	48	-29.224%
2026-01-16	4.9800	4.9800	4.9800	4.9800	+1.633%	7	31	-37.751%
2026-01-15	4.9000	4.9000	4.9000	4.9000	+2.083%	1	31	-36.735%
2026-01-14	5.0700	5.0700	4.8000	4.8000	+10.855%	3	30	-35.417%
2026-01-12	4.3300	4.3300	4.3300	4.3300	-0.460%	1	29	-28.406%
2026-01-09	4.3800	4.3800	4.3500	4.3500	+5.327%	2	30	-28.736%
2026-01-07	4.1300	4.1300	4.1300	4.1300	-5.708%	1	28	-24.939%
2026-01-05	3.9500	4.4500	3.9500	4.3800	+11.735%	3	26	-29.224%
2026-01-02	3.3900	3.9200	3.3900	3.9200	+22.500%	5	26	-20.918%
2025-12-31	3.4100	3.4100	3.2000	3.2000	-8.571%	2	22	-3.125%
2025-12-30	3.6300	3.6300	3.5000	3.5000	-5.405%	2	22	-11.429%
2025-12-26	3.7000	3.7000	3.7000	3.7000	-5.371%	1	20	-16.216%
2025-12-24	3.9100	3.9100	3.9100	3.9100	+0.256%	3	16	-20.716%
2025-12-23	4.0000	4.0000	3.9000	3.9000	-7.143%	13	16	-20.513%
2025-12-22	4.3400	4.3400	4.2000	4.2000	0.000%	3	3	-26.190%