Dark

MARA20260918C9
MARA Sep 18 2026 9.00 Call (MARA260918C00009000)
option OPRA

EOD

Jul 8, 2026

3.53-10.406%(-0.41)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.5800	3.5800	3.4500	3.5300	-10.406%	6	1,903	0.000%
2026-07-07	3.9400	3.9400	3.9400	3.9400	+2.338%	10	1,901	-10.406%
2026-07-02	3.8500	3.8500	3.8500	3.8500	-25.962%	1	1,912	-8.312%
2026-06-30	5.1000	5.2400	5.1000	5.2000	-5.455%	36	1,912	-32.115%
2026-06-29	5.5000	5.5000	5.5000	5.5000	-8.333%	1	1,916	-35.818%
2026-06-26	5.3000	6.0000	5.3000	6.0000	+17.647%	11	1,916	-41.167%
2026-06-25	5.0700	5.1000	5.0700	5.1000	-12.821%	4	1,906	-30.784%
2026-06-24	5.8500	5.8500	5.8500	5.8500	-7.437%	1	1,907	-39.658%
2026-06-23	6.1200	6.3200	6.1200	6.3200	-4.242%	2	1,906	-44.146%
2026-06-22	7.5000	7.5000	6.6000	6.6000	+21.101%	21	1,907	-46.515%
2026-06-18	5.5000	5.5500	5.4500	5.4500	-15.504%	21	1,908	-35.229%
2026-06-15	6.6000	6.6000	6.4500	6.4500	+14.159%	21	1,908	-45.271%
2026-06-12	5.6500	5.6500	5.6500	5.6500	+20.213%	1	1,908	-37.522%
2026-06-11	4.7000	4.7000	4.7000	4.7000	+1.075%	40	1,908	-24.894%
2026-06-09	6.0000	6.0000	4.6500	4.6500	-13.889%	91	1,868	-24.086%
2026-06-08	5.0000	5.4000	5.0000	5.4000	+27.660%	8	1,838	-34.630%
2026-06-05	4.6000	4.6000	4.2300	4.2300	-26.435%	22	1,846	-16.548%
2026-06-03	5.8000	5.8000	5.7500	5.7500	-7.108%	5	1,846	-38.609%
2026-06-02	6.0000	6.1900	5.8500	6.1900	-6.777%	28	1,847	-42.973%
2026-06-01	6.6400	6.6400	6.6400	6.6400	+21.835%	1	1,847	-46.837%
2026-05-29	5.4500	5.4500	5.4500	5.4500	-3.880%	1	1,848	-35.229%
2026-05-28	5.6700	5.6700	5.6700	5.6700	-2.241%	4	1,848	-37.743%
2026-05-27	5.8000	5.8000	5.8000	5.8000	-3.172%	1	1,848	-39.138%
2026-05-26	6.1000	6.3000	5.9900	5.9900	+5.088%	20	1,849	-41.068%
2026-05-22	5.3800	5.7000	5.3500	5.7000	+8.571%	4	1,847	-38.070%
2026-05-21	5.0000	5.2800	5.0000	5.2500	+5.000%	40	1,849	-32.762%
2026-05-20	4.9000	5.2400	4.9000	5.0000	+32.979%	25	1,849	-29.400%
2026-05-19	3.7600	3.7600	3.7600	3.7600	-8.738%	7	1,834	-6.117%
2026-05-18	4.1200	4.1200	4.1200	4.1200	-23.704%	1	1,834	-14.320%
2026-05-14	4.6400	5.4000	4.6400	5.4000	+14.894%	5	1,834	-34.630%
2026-05-13	4.7000	4.7500	4.7000	4.7000	+13.253%	7	1,836	-24.894%
2026-05-12	4.6000	4.6000	4.0000	4.1500	-22.430%	19	1,836	-14.940%
2026-05-11	5.3000	5.7000	5.3000	5.3500	+9.856%	41	1,836	-34.019%
2026-05-08	4.4800	5.2000	4.3000	4.8700	+9.438%	36	1,854	-27.515%
2026-05-07	4.4500	4.4500	4.4500	4.4500	-7.292%	3	1,856	-20.674%
2026-05-06	4.9500	4.9800	4.5500	4.8000	+21.519%	11	1,853	-26.458%
2026-05-05	4.1500	4.1500	3.9500	3.9500	+1.282%	18	1,850	-10.633%
2026-05-04	3.6900	3.9000	3.6900	3.9000	+2.632%	21	1,836	-9.487%
2026-05-01	4.4000	4.5000	3.8000	3.8000	-11.007%	101	1,842	-7.105%
2026-04-30	3.9200	4.4000	3.9200	4.2700	+39.088%	34	1,842	-17.330%
2026-04-29	3.0700	3.0700	3.0700	3.0700	-9.706%	20	1,852	+14.984%
2026-04-28	3.3000	3.4000	3.3000	3.4000	-4.494%	3	1,838	+3.824%
2026-04-27	3.8000	3.8300	3.5500	3.5600	-13.382%	74	1,837	-0.843%
2026-04-24	4.3000	4.3000	3.7200	4.1100	-0.964%	82	1,804	-14.112%
2026-04-23	4.2500	4.2500	4.1500	4.1500	-1.190%	3	1,794	-14.940%
2026-04-22	4.3700	4.3700	4.1600	4.2000	+19.318%	4	1,794	-15.952%
2026-04-21	3.5200	3.5200	3.5200	3.5200	-12.871%	4	1,791	+0.284%
2026-04-20	3.8300	4.0400	3.7200	4.0400	-0.247%	11	1,791	-12.624%
2026-04-17	4.3000	4.3500	4.0000	4.0500	+3.053%	327	1,790	-12.840%
2026-04-16	3.0800	3.9300	3.0800	3.9300	+31.000%	72	1,955	-10.178%
2026-04-15	3.0000	3.0700	2.9900	3.0000	-7.407%	20	2,017	+17.667%
2026-04-14	3.5000	3.5000	3.1600	3.2400	+6.230%	62	2,020	+8.951%
2026-04-13	2.3700	3.0800	2.3700	3.0500	+21.032%	56	2,062	+15.738%
2026-04-10	2.8100	2.8100	2.5000	2.5200	-5.618%	18	2,081	+40.079%
2026-04-09	2.4200	2.7800	2.4100	2.6700	+7.229%	25	2,086	+32.210%
2026-04-08	2.5100	2.5500	2.3800	2.4900	+18.009%	35	2,088	+41.767%
2026-04-07	2.1100	2.1100	2.1100	2.1100	-6.222%	1	2,075	+67.299%
2026-04-06	2.1700	2.3200	2.1700	2.2500	+12.500%	31	2,074	+56.889%
2026-04-02	1.6500	2.0500	1.6500	2.0000	+15.607%	329	1,815	+76.500%
2026-04-01	1.8100	1.8300	1.7300	1.7300	-3.889%	96	1,815	+104.046%
2026-03-31	1.6500	1.8300	1.6000	1.8000	+10.429%	28	1,810	+96.111%
2026-03-30	1.8700	1.8700	1.6300	1.6300	-1.807%	48	1,800	+116.564%
2026-03-27	2.0000	2.0000	1.6500	1.6600	-24.887%	30	1,779	+112.651%
2026-03-26	2.2400	2.6500	2.2100	2.2100	+18.182%	122	1,777	+59.729%
2026-03-25	2.1700	2.1700	1.8700	1.8700	-6.965%	34	1,689	+88.770%
2026-03-24	2.3600	2.3600	1.9300	2.0100	-17.284%	26	1,676	+75.622%
2026-03-23	2.2800	2.6000	2.2800	2.4300	-6.538%	40	1,675	+45.267%
2026-03-19	2.0000	2.6100	2.0000	2.6000	-0.763%	8	1,655	+35.769%
2026-03-18	2.5500	2.6400	2.4200	2.6200	+2.344%	33	1,661	+34.733%
2026-03-17	2.6300	2.6500	2.5600	2.5600	-6.909%	7	1,667	+37.891%
2026-03-16	2.9500	2.9500	2.6800	2.7500	-2.482%	25	1,669	+28.364%
2026-03-13	2.7700	3.1000	2.5600	2.8200	+17.992%	216	1,655	+25.177%
2026-03-12	2.1600	2.3900	2.1600	2.3900	+12.736%	23	1,760	+47.699%
2026-03-11	2.3300	2.3500	2.1200	2.1200	-8.621%	34	1,753	+66.509%
2026-03-10	2.3400	2.5500	2.2700	2.3200	0.000%	192	1,744	+52.155%
2026-03-09	2.0900	2.3700	2.0900	2.3200	+13.171%	60	1,654	+52.155%
2026-03-06	2.3900	2.3900	1.9000	2.0500	-18.327%	134	1,601	+72.195%
2026-03-05	2.6500	2.6500	2.3500	2.5100	-10.357%	49	1,581	+40.637%
2026-03-04	2.7900	2.8000	2.5800	2.8000	+12.000%	33	1,545	+26.071%
2026-03-03	2.6200	2.6300	2.4400	2.5000	-14.676%	71	1,536	+41.200%
2026-03-02	2.6300	3.0800	2.6000	2.9300	+11.407%	229	1,473	+20.478%
2026-02-27	3.0000	3.1500	2.6300	2.6300	+14.847%	39	1,428	+34.221%
2026-02-26	2.2000	2.2900	2.2000	2.2900	-4.583%	3	1,451	+54.148%
2026-02-25	2.3100	2.4600	2.2700	2.4000	+18.812%	88	1,382	+47.083%
2026-02-24	1.8800	2.0200	1.8800	2.0200	+1.508%	7	1,382	+74.752%
2026-02-23	1.9000	1.9900	1.9000	1.9900	+0.505%	13	1,380	+77.387%
2026-02-20	2.0000	2.1400	1.9700	1.9800	-2.463%	18	1,384	+78.283%
2026-02-19	1.8200	2.0300	1.8100	2.0300	+8.556%	9	1,372	+73.892%
2026-02-18	1.8700	1.8700	1.8700	1.8700	-3.109%	1,000	1,367	+88.770%
2026-02-17	1.9400	1.9400	1.7400	1.9300	-10.233%	16	367	+82.902%
2026-02-13	1.8900	2.1500	1.8900	2.1500	+25.000%	31	346	+64.186%
2026-02-12	1.9100	1.9100	1.7200	1.7200	-1.149%	4	346	+105.233%
2026-02-11	1.8300	1.8300	1.7400	1.7400	-19.070%	2	348	+102.874%
2026-02-10	2.2000	2.2000	2.1500	2.1500	-10.788%	4	346	+64.186%
2026-02-09	2.4100	2.4100	2.4100	2.4100	+4.329%	1	346	+46.473%
2026-02-06	1.9800	2.3300	1.9500	2.3100	+37.500%	23	345	+52.814%
2026-02-05	2.0500	2.0500	1.6800	1.6800	-25.000%	7	332	+110.119%
2026-02-04	2.2000	2.2400	2.1200	2.2400	-17.343%	37	326	+57.589%
2026-02-03	3.0000	3.0000	2.5800	2.7100	-1.095%	18	361	+30.258%
2026-02-02	2.7700	2.9400	2.7400	2.7400	-6.803%	127	347	+28.832%
2026-01-30	2.9400	2.9400	2.9400	2.9400	-12.239%	4	315	+20.068%
2026-01-29	3.3000	3.3500	3.3000	3.3500	-8.967%	57	314	+5.373%
2026-01-28	3.6800	3.6800	3.6800	3.6800	+8.235%	10	258	-4.076%
2026-01-27	3.4000	3.4000	3.4000	3.4000	-0.875%	4	268	+3.824%
2026-01-26	3.6000	3.6000	3.4300	3.4300	-4.722%	2	268	+2.915%
2026-01-23	3.6000	3.6000	3.6000	3.6000	-1.370%	2	268	-1.944%
2026-01-22	3.7000	3.7000	3.6500	3.6500	-2.667%	85	266	-3.288%
2026-01-21	4.2500	4.2500	3.7500	3.7500	-16.481%	14	182	-5.867%
2026-01-16	4.4900	4.4900	4.4900	4.4900	+6.905%	3	172	-21.381%
2026-01-15	4.2000	4.2000	4.2000	4.2000	0.000%	25	172	-15.952%
2026-01-14	4.3500	4.3500	4.2000	4.2000	+5.263%	33	147	-15.952%
2026-01-13	3.9900	3.9900	3.9900	3.9900	-0.250%	6	114	-11.529%
2026-01-12	3.6700	4.0000	3.6700	4.0000	+10.803%	5	120	-11.750%
2026-01-09	3.7900	3.7900	3.5000	3.6100	-2.432%	11	117	-2.216%
2026-01-08	3.6700	3.8200	3.6700	3.7000	+5.714%	18	116	-4.595%
2026-01-07	3.5000	3.5000	3.5000	3.5000	0.000%	1	108	+0.857%
2026-01-06	3.6000	3.6000	3.5000	3.5000	-10.256%	3	108	+0.857%
2026-01-05	3.8400	3.9000	3.7800	3.9000	+14.370%	20	88	-9.487%
2026-01-02	3.3500	3.4100	3.3500	3.4100	+20.495%	24	88	+3.519%
2025-12-31	3.1000	3.1000	2.8300	2.8300	-7.213%	3	83	+24.735%
2025-12-30	3.1800	3.1800	3.0500	3.0500	-3.175%	51	83	+15.738%
2025-12-29	3.3200	3.3200	3.1500	3.1500	-1.563%	25	50	+12.063%
2025-12-26	3.3000	3.4500	3.2000	3.2000	-5.882%	3	31	+10.313%
2025-12-24	3.4500	3.4500	3.4000	3.4000	-2.017%	17	12	+3.824%
2025-12-23	3.5700	3.5700	3.4700	3.4700	0.000%	12	12	+1.729%