Dark

MARA20261218C15
MARA Dec 18 2026 15.00 Call (MARA261218C00015000)
option OPRA

EOD

Jul 8, 2026

2.03-6.452%(-0.14)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.0900	2.1200	1.9100	2.0300	-6.452%	119	4,938	0.000%
2026-07-07	2.1800	2.2000	2.0000	2.1700	-17.490%	121	4,883	-6.452%
2026-07-06	2.5800	2.6800	2.4700	2.6300	+24.645%	25	4,895	-22.814%
2026-07-02	2.7500	2.7500	2.0200	2.1100	-34.063%	70	4,909	-3.791%
2026-07-01	3.0500	3.2000	3.0000	3.2000	+6.667%	66	4,909	-36.563%
2026-06-30	2.9000	3.0000	2.9000	3.0000	-10.448%	49	4,911	-32.333%
2026-06-29	3.3500	3.3500	2.9500	3.3500	-3.179%	227	4,932	-39.403%
2026-06-26	2.9000	3.7000	2.9000	3.4600	+11.613%	42	5,021	-41.329%
2026-06-25	2.8200	3.1500	2.7000	3.1000	+3.333%	297	5,034	-34.516%
2026-06-24	3.3200	3.3500	2.9100	3.0000	-18.699%	147	5,248	-32.333%
2026-06-23	3.3600	4.1000	3.3600	3.6900	-2.381%	290	5,280	-44.986%
2026-06-22	3.2500	4.7200	3.2500	3.7800	+18.868%	277	5,374	-46.296%
2026-06-18	3.0800	3.2200	3.0500	3.1800	+0.952%	38	5,437	-36.164%
2026-06-17	3.3000	3.5500	3.1500	3.1500	-13.699%	50	5,437	-35.556%
2026-06-16	3.6000	3.9000	3.6000	3.6500	+1.389%	55	5,437	-44.384%
2026-06-15	3.7500	4.0000	3.6000	3.6000	+7.463%	239	5,408	-43.611%
2026-06-12	3.0500	3.7500	3.0500	3.3500	+8.766%	205	5,306	-39.403%
2026-06-11	2.5500	3.1000	2.5500	3.0800	+20.313%	44	5,255	-34.091%
2026-06-10	2.6800	2.6900	2.4800	2.5600	-11.724%	4	5,243	-20.703%
2026-06-09	3.4500	3.4500	2.5100	2.9000	-9.375%	132	5,242	-30.000%
2026-06-08	2.9000	3.2000	2.9000	3.2000	+39.130%	143	5,298	-36.563%
2026-06-05	2.8000	2.9800	2.2200	2.3000	-30.303%	246	5,233	-11.739%
2026-06-04	3.1000	3.3000	3.0000	3.3000	-4.899%	22	5,265	-38.485%
2026-06-03	3.3200	3.4700	3.3200	3.4700	-2.254%	7	5,259	-41.499%
2026-06-02	3.8800	4.0000	3.5500	3.5500	-10.127%	74	5,261	-42.817%
2026-06-01	3.3500	4.2400	3.3500	3.9500	+8.219%	1,111	5,239	-48.608%
2026-05-29	3.4000	3.6600	3.1900	3.6500	+7.353%	457	5,923	-44.384%
2026-05-28	3.1000	3.4000	3.1000	3.4000	-2.857%	80	5,941	-40.294%
2026-05-27	3.3000	3.5000	3.3000	3.5000	+1.156%	559	5,943	-42.000%
2026-05-26	3.5000	3.9000	3.2000	3.4600	+8.805%	778	6,184	-41.329%
2026-05-22	3.0000	3.3400	3.0000	3.1800	+7.071%	47	5,915	-36.164%
2026-05-21	2.7500	3.0500	2.7500	2.9700	+2.414%	58	5,922	-31.650%
2026-05-20	2.5900	3.0500	2.5900	2.9000	+17.886%	711	5,922	-30.000%
2026-05-19	2.1400	2.5200	2.1000	2.4600	+6.957%	103	5,777	-17.480%
2026-05-18	2.0000	2.4000	2.0000	2.3000	-9.804%	20	5,777	-11.739%
2026-05-15	2.5000	2.5500	2.3500	2.5500	-14.141%	96	5,777	-20.392%
2026-05-14	2.6000	3.1500	2.5600	2.9700	+12.075%	40	5,811	-31.650%
2026-05-13	2.5600	2.8000	2.5600	2.6500	+1.923%	139	5,774	-23.396%
2026-05-12	2.8200	2.8200	2.1000	2.6000	-16.129%	514	5,774	-21.923%
2026-05-11	2.8400	3.3000	2.8400	3.1000	+15.672%	275	5,774	-34.516%
2026-05-08	2.4500	2.9100	2.3800	2.6800	+5.098%	161	5,652	-24.254%
2026-05-07	2.7000	2.7500	2.4000	2.5500	-12.069%	112	5,554	-20.392%
2026-05-06	2.8300	2.9000	2.3500	2.9000	+23.404%	251	5,523	-30.000%
2026-05-05	2.2900	2.4000	2.2500	2.3500	+7.798%	109	5,425	-13.617%
2026-05-04	1.8600	2.2500	1.8600	2.1800	+4.306%	64	5,349	-6.881%
2026-05-01	2.5000	2.5000	2.0200	2.0900	-11.064%	1,694	4,475	-2.871%
2026-04-30	2.0800	2.4500	2.0800	2.3500	+36.628%	45	4,475	-13.617%
2026-04-29	1.6600	1.7500	1.5900	1.7200	-12.245%	46	4,467	+18.023%
2026-04-28	1.8000	1.9600	1.7000	1.9600	-7.109%	29	4,469	+3.571%
2026-04-27	2.1100	2.1100	2.1100	2.1100	-9.442%	4	4,470	-3.791%
2026-04-24	2.3500	2.3500	2.2000	2.3300	-7.905%	23	4,470	-12.876%
2026-04-23	2.4800	2.6000	2.4800	2.5300	+0.797%	34	4,475	-19.763%
2026-04-22	2.4200	2.6000	2.4200	2.5100	+32.105%	38	4,496	-19.124%
2026-04-21	2.2100	2.3300	1.9000	1.9000	-20.502%	13	4,491	+6.842%
2026-04-20	2.1900	2.3900	2.1300	2.3900	+1.271%	65	4,491	-15.063%
2026-04-17	2.3300	2.5800	2.3200	2.3600	+4.889%	46	4,465	-13.983%
2026-04-16	1.6900	2.3000	1.6900	2.2500	+27.119%	67	4,469	-9.778%
2026-04-15	1.7200	1.7700	1.6000	1.7700	+3.509%	255	4,475	+14.689%
2026-04-14	1.7000	2.0000	1.7000	1.7100	-1.724%	207	4,683	+18.713%
2026-04-13	1.3800	1.7400	1.3800	1.7400	+24.286%	82	4,605	+16.667%
2026-04-10	1.4100	1.5000	1.4000	1.4000	-3.448%	4	4,549	+45.000%
2026-04-09	1.4000	1.5500	1.4000	1.4500	+3.571%	131	4,547	+40.000%
2026-04-08	1.4500	1.4500	1.2600	1.4000	+34.615%	525	4,599	+45.000%
2026-04-07	1.0400	1.0400	1.0400	1.0400	-16.129%	1	4,565	+95.192%
2026-04-06	1.2500	1.3300	1.2000	1.2400	+7.826%	309	4,566	+63.710%
2026-04-02	0.9500	1.2300	0.9000	1.1500	+18.557%	50	4,285	+76.522%
2026-04-01	1.0400	1.0600	0.9700	0.9700	-6.731%	14	4,285	+109.278%
2026-03-31	1.0000	1.0600	0.9400	1.0400	+4.000%	425	4,277	+95.192%
2026-03-30	1.1000	1.1000	0.9700	1.0000	0.000%	143	3,969	+103.000%
2026-03-27	1.0700	1.1200	0.9800	1.0000	-20.635%	1,738	3,987	+103.000%
2026-03-26	1.2300	1.6000	1.2300	1.2600	+14.545%	131	3,166	+61.111%
2026-03-25	1.2900	1.2900	1.1000	1.1000	-6.780%	19	3,115	+84.545%
2026-03-24	1.4000	1.4000	1.1800	1.1800	-20.805%	25	3,101	+72.034%
2026-03-23	1.4500	1.5500	1.3900	1.4900	+14.615%	35	3,098	+36.242%
2026-03-20	1.6200	1.6200	1.3000	1.3000	-16.667%	56	3,087	+56.154%
2026-03-19	1.4500	1.5600	1.4500	1.5600	+1.961%	10	3,085	+30.128%
2026-03-18	1.5000	1.5900	1.5000	1.5300	-5.556%	101	3,080	+32.680%
2026-03-17	1.6500	1.6500	1.5500	1.6200	-4.706%	41	3,084	+25.309%
2026-03-16	1.8300	1.8300	1.6000	1.7000	-1.163%	112	3,071	+19.412%
2026-03-13	1.6800	2.0000	1.5000	1.7200	+29.323%	166	2,993	+18.023%
2026-03-12	1.3500	1.3600	1.3300	1.3300	-5.000%	63	2,986	+52.632%
2026-03-11	1.4000	1.4000	1.4000	1.4000	-0.709%	1	3,043	+45.000%
2026-03-10	1.7000	1.7000	1.4100	1.4100	0.000%	12	3,043	+43.972%
2026-03-09	1.3700	1.4400	1.3700	1.4100	+8.462%	227	3,043	+43.972%
2026-03-06	1.4300	1.4700	1.2800	1.3000	-15.033%	68	2,926	+56.154%
2026-03-05	1.5200	1.5300	1.4900	1.5300	-15.000%	9	2,971	+32.680%
2026-03-04	1.7100	1.8000	1.6500	1.8000	+11.801%	649	2,967	+12.778%
2026-03-03	1.5500	1.6300	1.5500	1.6100	-13.441%	53	2,715	+26.087%
2026-03-02	1.6700	1.9200	1.6700	1.8600	+15.528%	54	2,710	+9.140%
2026-02-27	1.6700	1.9000	1.6000	1.6100	+15.000%	35	2,700	+26.087%
2026-02-26	1.4000	1.4200	1.1500	1.4000	+8.527%	17	2,701	+45.000%
2026-02-25	1.4000	1.5000	1.2900	1.2900	+0.781%	40	2,698	+57.364%
2026-02-24	1.2100	1.2800	1.2000	1.2800	+4.918%	26	2,698	+58.594%
2026-02-23	1.3000	1.3500	1.1800	1.2200	-3.937%	13	2,714	+66.393%
2026-02-20	1.3700	1.3700	1.2200	1.2700	-2.308%	28	2,703	+59.843%
2026-02-19	1.1800	1.3000	1.1800	1.3000	+8.333%	10	2,713	+56.154%
2026-02-18	1.1500	1.2300	1.1500	1.2000	-0.826%	58	2,709	+69.167%
2026-02-17	1.2400	1.2400	1.1800	1.2100	-12.950%	23	2,714	+67.769%
2026-02-13	1.2100	1.4700	1.2100	1.3900	+20.870%	80	2,712	+46.043%
2026-02-12	1.1500	1.2500	1.1100	1.1500	-5.738%	34	2,712	+76.522%
2026-02-11	1.2700	1.3300	1.1800	1.2200	-6.870%	56	2,713	+66.393%
2026-02-10	1.4600	1.4600	1.3100	1.3100	-9.028%	12	2,741	+54.962%
2026-02-09	1.4400	1.5800	1.4400	1.4400	-10.559%	15	2,740	+40.972%
2026-02-06	1.2500	1.6100	1.2500	1.6100	+67.708%	113	2,731	+26.087%
2026-02-05	1.2800	1.3000	0.9600	0.9600	-33.333%	122	2,705	+111.458%
2026-02-04	1.5000	1.5600	1.3300	1.4400	-13.253%	155	2,698	+40.972%
2026-02-03	1.7500	1.7600	1.5200	1.6600	-2.353%	55	2,664	+22.289%
2026-02-02	1.6200	1.8500	1.6200	1.7000	-12.821%	34	2,681	+19.412%
2026-01-30	2.0000	2.0100	1.8500	1.9500	-3.941%	25	2,675	+4.103%
2026-01-29	2.1900	2.1900	1.9500	2.0300	-15.417%	116	2,669	0.000%
2026-01-28	2.4000	2.4000	2.4000	2.4000	+23.077%	3	2,661	-15.417%
2026-01-27	2.1500	2.1500	1.9500	1.9500	-11.364%	8	2,659	+4.103%
2026-01-26	2.3100	2.3100	2.0900	2.2000	-16.981%	60	2,659	-7.727%
2026-01-23	2.4600	2.6500	2.2700	2.6500	+17.778%	72	2,654	-23.396%
2026-01-22	2.4400	2.4400	2.2500	2.2500	-2.174%	82	2,647	-9.778%
2026-01-21	2.6000	2.6300	2.2800	2.3000	-4.167%	31	2,609	-11.739%
2026-01-20	2.3600	2.5600	2.3600	2.4000	-17.526%	5	2,636	-15.417%
2026-01-16	2.9400	2.9400	2.9100	2.9100	+13.672%	2	2,639	-30.241%
2026-01-15	2.5600	2.5600	2.5600	2.5600	-5.185%	50	2,639	-20.703%
2026-01-14	2.6800	2.7300	2.5700	2.7000	+7.143%	53	2,618	-24.815%
2026-01-13	2.4700	2.5200	2.4400	2.5200	+0.398%	12	2,599	-19.444%
2026-01-12	2.3000	2.5100	2.3000	2.5100	+10.088%	53	2,600	-19.124%
2026-01-09	2.3100	2.3800	2.2800	2.2800	-2.979%	18	2,612	-10.965%
2026-01-08	2.1600	2.4300	2.1600	2.3500	+3.982%	60	2,620	-13.617%
2026-01-07	2.2000	2.2900	2.2000	2.2600	-4.641%	16	2,621	-10.177%
2026-01-06	2.5100	2.5100	2.3700	2.3700	-5.578%	2	2,618	-14.346%
2026-01-05	2.2500	2.5100	2.2500	2.5100	+14.091%	16	2,624	-19.124%
2026-01-02	1.8700	2.2400	1.8700	2.2000	+27.168%	126	2,624	-7.727%
2025-12-31	1.9100	1.9200	1.7300	1.7300	-13.930%	41	2,612	+17.341%
2025-12-30	2.0300	2.0300	2.0000	2.0100	+0.500%	11	2,612	+0.995%
2025-12-29	2.1600	2.1600	1.9900	2.0000	-1.961%	127	2,620	+1.500%
2025-12-26	2.0000	2.1100	2.0000	2.0400	-5.556%	571	2,547	-0.490%
2025-12-24	2.1500	2.1800	2.1200	2.1600	+0.935%	18	2,552	-6.019%
2025-12-23	2.3000	2.3000	2.1400	2.1400	-7.359%	8	2,552	-5.140%
2025-12-22	2.5600	2.7100	2.3100	2.3100	-1.282%	11	2,545	-12.121%
2025-12-19	2.4000	2.4000	2.3400	2.3400	+4.464%	5	2,544	-13.248%
2025-12-18	2.4300	2.4300	2.2100	2.2400	-11.462%	23	2,539	-9.375%
2025-12-17	2.7000	2.7000	2.5200	2.5300	-4.167%	5	2,534	-19.763%
2025-12-16	2.7700	2.7700	2.6200	2.6400	-4.000%	11	2,535	-23.106%
2025-12-15	2.9000	2.9000	2.6500	2.7500	-11.290%	75	2,524	-26.182%
2025-12-12	3.4000	3.4000	3.1000	3.1000	-4.615%	12	2,586	-34.516%
2025-12-11	3.3500	3.3500	3.0600	3.2500	-9.722%	19	2,587	-37.538%
2025-12-10	3.4000	3.6000	3.4000	3.6000	-3.226%	3	2,585	-43.611%
2025-12-09	3.4500	4.0000	3.4500	3.7200	+8.772%	52	2,585	-45.430%
2025-12-08	3.5100	3.5100	3.4200	3.4200	-0.581%	4	2,621	-40.643%
2025-12-05	3.8000	3.8000	3.3500	3.4400	-11.795%	99	2,621	-40.988%
2025-12-04	3.9000	3.9500	3.7000	3.9000	-0.510%	2,557	2,622	-47.949%
2025-12-03	3.6600	3.9200	3.6600	3.9200	+5.376%	54	253	-48.214%
2025-12-02	3.5500	4.0000	3.5500	3.7200	+12.727%	11	204	-45.430%
2025-12-01	3.0100	3.3000	3.0000	3.3000	-5.172%	17	196	-38.485%
2025-11-28	3.4500	3.6500	3.4500	3.4800	+10.476%	9	190	-41.667%
2025-11-26	3.1700	3.3200	3.0100	3.1500	+6.780%	35	175	-35.556%
2025-11-25	2.9500	2.9500	2.9500	2.9500	-7.813%	1	175	-31.186%
2025-11-24	2.7100	3.2000	2.7100	3.2000	+15.942%	6	175	-36.563%
2025-11-21	2.7900	2.8400	2.5600	2.7600	-4.167%	65	169	-26.449%
2025-11-20	3.3000	3.3000	2.8800	2.8800	-7.097%	106	162	-29.514%
2025-11-19	3.4600	3.4600	3.0500	3.1000	-16.216%	185	248	-34.516%
2025-11-18	3.4500	3.7000	3.4500	3.7000	+19.355%	22	70	-45.135%
2025-11-17	3.6500	3.6500	3.1000	3.1000	0.000%	61	54	-34.516%