Dark

MARA20261218C5
MARA Dec 18 2026 5.00 Call (MARA261218C00005000)
option OPRA

EOD

Jul 8, 2026

7.40-27.805%(-2.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.1500	7.4000	7.1500	7.4000	-27.805%	5	642	0.000%
2026-06-26	10.2500	10.2500	10.2500	10.2500	+15.169%	1	641	-27.805%
2026-06-24	9.3500	9.3500	8.9000	8.9000	-13.171%	2	642	-16.854%
2026-06-23	10.2500	10.2500	10.2500	10.2500	-8.482%	5	643	-27.805%
2026-06-22	11.2000	11.2000	11.2000	11.2000	+21.739%	2	638	-33.929%
2026-06-18	9.2000	9.2000	9.2000	9.2000	-9.804%	4	644	-19.565%
2026-06-16	10.2000	10.2000	10.2000	10.2000	+16.705%	3	644	-27.451%
2026-06-10	8.4500	8.7400	8.4500	8.7400	+13.950%	33	647	-15.332%
2026-06-05	7.6800	7.7800	7.6700	7.6700	-12.343%	104	645	-3.520%
2026-06-04	8.7500	8.7500	8.7500	8.7500	-6.915%	3	556	-15.429%
2026-06-03	9.4000	9.4000	9.4000	9.4000	+0.320%	6	559	-21.277%
2026-05-29	9.3700	9.3700	9.3700	9.3700	-6.766%	10	559	-21.025%
2026-05-26	10.0500	10.0500	10.0500	10.0500	+7.487%	1	559	-26.368%
2026-05-22	9.2500	9.3500	9.2500	9.3500	+12.651%	7	560	-20.856%
2026-05-20	8.3000	8.3000	8.3000	8.3000	+4.403%	2	560	-10.843%
2026-05-15	7.7500	7.9500	7.7500	7.9500	-1.487%	11	562	-6.918%
2026-05-14	8.0700	8.0700	8.0700	8.0700	-2.536%	1	573	-8.302%
2026-05-13	8.2800	8.2800	8.2800	8.2800	+27.385%	1	574	-10.628%
2026-05-12	6.5000	6.5000	6.5000	6.5000	-27.938%	4	574	+13.846%
2026-05-11	8.3500	9.0200	8.3500	9.0200	+9.069%	6	574	-17.960%
2026-05-08	8.5500	8.5500	8.2700	8.2700	+2.989%	46	581	-10.520%
2026-05-07	8.0300	8.0300	8.0300	8.0300	+7.785%	5	579	-7.846%
2026-05-05	7.4700	7.4700	7.4500	7.4500	+6.429%	15	584	-0.671%
2026-05-04	6.5000	7.0000	6.5000	7.0000	+10.236%	2	579	+5.714%
2026-04-28	6.3500	6.3500	6.3500	6.3500	-8.895%	8	724	+16.535%
2026-04-20	6.9700	6.9700	6.9700	6.9700	-4.521%	50	732	+6.169%
2026-04-17	7.0500	7.5100	7.0500	7.3000	+4.286%	5	782	+1.370%
2026-04-16	6.0700	7.0000	6.0700	7.0000	+12.903%	20	781	+5.714%
2026-04-15	6.1500	6.2000	6.1500	6.2000	-6.203%	2	801	+19.355%
2026-04-14	6.7500	6.7500	6.4500	6.6100	+16.578%	178	800	+11.952%
2026-04-10	5.6700	5.6700	5.6700	5.6700	+26.000%	50	834	+30.511%
2026-04-07	4.5000	4.5000	4.5000	4.5000	+6.383%	6	834	+64.444%
2026-04-02	4.2300	4.2300	4.2300	4.2300	+12.800%	2	835	+74.941%
2026-03-31	3.9800	3.9800	3.7500	3.7500	-8.981%	4	835	+97.333%
2026-03-30	4.1300	4.1300	4.1200	4.1200	+1.728%	3	835	+79.612%
2026-03-27	4.4500	4.4500	4.0000	4.0500	-15.975%	12	836	+82.716%
2026-03-20	4.8200	4.8200	4.8200	4.8200	-5.675%	1	826	+53.527%
2026-03-18	5.1100	5.1100	5.1100	5.1100	-5.019%	1	827	+44.814%
2026-03-17	5.3800	5.3800	5.3800	5.3800	+0.561%	1	827	+37.546%
2026-03-13	5.3100	5.8700	5.3100	5.3500	+17.582%	9	828	+38.318%
2026-03-11	4.7000	4.7000	4.5500	4.5500	+22.973%	10	837	+62.637%
2026-03-10	3.7000	3.7000	3.7000	3.7000	-19.565%	1	837	+100.000%
2026-03-09	4.4500	4.6000	4.4500	4.6000	+7.226%	4	838	+60.870%
2026-03-06	4.4900	4.5000	4.2900	4.2900	-10.625%	86	844	+72.494%
2026-03-05	4.8500	4.8500	4.7500	4.8000	-12.249%	10	760	+54.167%
2026-03-04	5.6800	5.6800	5.4700	5.4700	-4.035%	4	762	+35.283%
2026-02-27	5.5000	5.7000	4.3500	5.7000	+21.277%	8	758	+29.825%
2026-02-26	4.7000	4.7000	4.7000	4.7000	-3.093%	2	766	+57.447%
2026-02-25	4.6000	4.8500	4.6000	4.8500	+16.867%	43	807	+52.577%
2026-02-24	4.0000	4.1500	4.0000	4.1500	+0.484%	10	807	+78.313%
2026-02-20	4.1300	4.1300	4.1300	4.1300	-5.057%	1	817	+79.177%
2026-02-19	3.8500	4.4000	3.8500	4.3500	+8.750%	10	818	+70.115%
2026-02-17	4.3500	4.3500	3.9100	4.0000	-6.323%	7	811	+85.000%
2026-02-13	4.0000	4.5000	3.9000	4.2700	+16.986%	12	798	+73.302%
2026-02-12	3.6500	3.6500	3.6500	3.6500	-13.095%	3	798	+102.740%
2026-02-10	4.2000	4.2000	4.2000	4.2000	-9.287%	1	801	+76.190%
2026-02-09	4.6300	4.6300	4.6300	4.6300	+5.227%	2	800	+59.827%
2026-02-06	3.8000	4.4000	3.8000	4.4000	+29.794%	107	798	+68.182%
2026-02-05	3.8500	3.8500	3.3900	3.3900	-26.304%	149	800	+118.289%
2026-02-04	4.7200	4.7200	4.5100	4.6000	-5.738%	13	674	+60.870%
2026-02-03	5.4000	5.4000	4.8100	4.8800	-10.294%	55	665	+51.639%
2026-02-02	5.2000	5.4400	5.2000	5.4400	-6.690%	41	666	+36.029%
2026-01-29	5.8300	5.8300	5.8300	5.8300	-9.612%	10	668	+26.930%
2026-01-27	6.4500	6.4500	6.4500	6.4500	+4.878%	1	668	+14.729%
2026-01-26	6.1900	6.1900	6.1500	6.1500	-4.206%	26	669	+20.325%
2026-01-22	6.4200	6.4200	6.4200	6.4200	-10.210%	1	652	+15.265%
2026-01-14	7.1500	7.1500	7.1500	7.1500	+4.380%	4	652	+3.497%
2026-01-13	6.8500	6.8500	6.8500	6.8500	+3.008%	1	652	+8.029%
2026-01-12	6.6800	6.6800	6.6500	6.6500	+5.892%	3	651	+11.278%
2026-01-09	6.3000	6.4600	6.2800	6.2800	-2.636%	9	652	+17.834%
2026-01-08	6.6000	6.6000	6.4500	6.4500	-1.976%	3	651	+14.729%
2026-01-05	6.5800	6.5800	6.5800	6.5800	+8.760%	1	651	+12.462%
2026-01-02	5.8500	6.0500	5.8500	6.0500	+14.151%	110	651	+22.314%
2025-12-31	5.4000	5.4000	5.3000	5.3000	-7.343%	190	490	+39.623%
2025-12-30	5.7200	5.7200	5.7200	5.7200	+1.599%	1	490	+29.371%
2025-12-29	5.8800	5.8800	5.6300	5.6300	-2.087%	86	490	+31.439%
2025-12-26	5.7200	5.7500	5.7200	5.7500	-4.167%	7	420	+28.696%
2025-12-24	6.0000	6.0000	6.0000	6.0000	+0.840%	6	408	+23.333%
2025-12-23	6.0800	6.0800	5.9500	5.9500	-5.556%	12	408	+24.370%
2025-12-22	6.4300	6.4300	6.3000	6.3000	+2.439%	4	405	+17.460%
2025-12-19	6.1700	6.1700	6.1500	6.1500	0.000%	2	405	+20.325%
2025-12-18	6.2800	6.2800	6.0000	6.1500	-3.906%	15	405	+20.325%
2025-12-17	6.4500	6.4500	6.4000	6.4000	-8.571%	2	397	+15.625%
2025-12-15	7.0000	7.0000	7.0000	7.0000	-6.667%	1	399	+5.714%
2025-12-12	8.2000	8.2000	7.5000	7.5000	+3.448%	11	400	-1.333%
2025-12-11	7.2500	7.2500	7.2500	7.2500	-8.805%	1	392	+2.069%
2025-12-10	7.9500	7.9500	7.9500	7.9500	-0.376%	1	391	-6.918%
2025-12-08	8.0500	8.0500	7.6900	7.9800	-3.273%	12	390	-7.268%
2025-12-03	8.2500	8.2500	8.2500	8.2500	0.000%	5	380	-10.303%
2025-12-02	8.8500	8.8500	8.1500	8.2500	+5.096%	42	380	-10.303%
2025-12-01	7.0000	8.0200	7.0000	7.8500	-0.633%	255	340	-5.732%
2025-11-28	7.9000	7.9000	7.9000	7.9000	+8.219%	1	112	-6.329%
2025-11-26	7.3000	7.3000	7.3000	7.3000	+3.253%	73	38	+1.370%
2025-11-25	6.9500	7.0700	6.9500	7.0700	+2.020%	22	38	+4.668%
2025-11-24	6.9300	6.9300	6.9300	6.9300	+7.442%	15	18	+6.782%
2025-11-21	6.2500	6.4500	6.2500	6.4500	-14.000%	2	3	+14.729%
2025-11-20	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	-1.333%