Dark

MARA20261218C8
MARA Dec 18 2026 8.00 Call (MARA261218C00008000)
option OPRA

EOD

Jul 7, 2026

5.27-13.607%(-0.83)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	5.0500	5.2700	5.0500	5.2700	-13.607%	25	1,219	0.000%
2026-07-02	6.6000	6.6000	6.1000	6.1000	-9.226%	3	1,217	-13.607%
2026-06-25	6.3500	6.7200	6.3500	6.7200	-25.991%	8	1,217	-21.577%
2026-06-22	9.0800	9.0800	9.0800	9.0800	+17.922%	3	1,222	-41.960%
2026-06-15	7.7000	7.7000	7.7000	7.7000	+15.789%	16	1,225	-31.558%
2026-06-11	6.0000	6.6500	6.0000	6.6500	+12.903%	8	1,240	-20.752%
2026-06-10	5.8900	5.8900	5.8900	5.8900	-1.833%	20	1,240	-10.526%
2026-06-09	7.1500	7.1500	6.0000	6.0000	-7.692%	4	1,229	-12.167%
2026-06-08	6.5000	6.5000	6.5000	6.5000	+19.485%	1	1,230	-18.923%
2026-06-05	5.5500	5.5700	5.4400	5.4400	-18.806%	131	1,230	-3.125%
2026-06-04	6.7000	6.7000	6.7000	6.7000	-6.294%	2	1,285	-21.343%
2026-06-03	7.1500	7.1500	7.1500	7.1500	-2.721%	4	1,283	-26.294%
2026-06-02	7.8000	7.8000	7.3500	7.3500	-5.527%	34	1,287	-28.299%
2026-06-01	8.0000	8.2000	7.7800	7.7800	+4.430%	17	1,287	-32.262%
2026-05-29	6.8400	7.4500	6.8000	7.4500	+9.398%	5	1,299	-29.262%
2026-05-28	6.9600	6.9600	6.8100	6.8100	-4.085%	27	1,303	-22.614%
2026-05-27	7.0000	7.2100	7.0000	7.1000	-7.792%	37	1,305	-25.775%
2026-05-26	7.3000	7.7000	7.3000	7.7000	+10.951%	8	1,275	-31.558%
2026-05-22	6.7000	7.0000	6.5500	6.9400	+6.769%	18	1,270	-24.063%
2026-05-21	6.4000	6.6000	6.3800	6.5000	+3.668%	18	1,274	-18.923%
2026-05-20	5.9800	6.5200	5.9800	6.2700	+12.973%	33	1,274	-15.949%
2026-05-15	5.7000	5.7000	5.5500	5.5500	-12.736%	4	1,288	-5.045%
2026-05-14	6.0500	6.6300	6.0500	6.3600	+7.797%	57	1,289	-17.138%
2026-05-13	6.2000	6.2000	5.9000	5.9000	+6.498%	2	1,267	-10.678%
2026-05-12	5.5400	5.5400	5.5400	5.5400	-16.692%	3	1,267	-4.874%
2026-05-11	6.5000	6.6500	6.5000	6.6500	+3.101%	2	1,267	-20.752%
2026-05-08	5.7200	6.4500	5.7200	6.4500	+10.256%	10	1,269	-18.295%
2026-05-07	6.1000	6.1000	5.8500	5.8500	-5.645%	2	1,269	-9.915%
2026-05-06	5.8200	6.2000	5.4500	6.2000	+19.231%	7	1,270	-15.000%
2026-05-05	5.2000	5.2000	5.2000	5.2000	+5.051%	2	1,275	+1.346%
2026-05-04	4.9500	4.9500	4.9500	4.9500	-10.000%	1	1,275	+6.465%
2026-05-01	5.5000	5.5000	5.5000	5.5000	+0.733%	10	1,275	-4.182%
2026-04-30	5.2500	5.5500	5.2500	5.4600	+40.000%	3	1,275	-3.480%
2026-04-29	4.0000	4.0000	3.9000	3.9000	-12.162%	7	1,277	+35.128%
2026-04-28	4.4400	4.4400	4.4400	4.4400	-12.253%	1	1,277	+18.694%
2026-04-27	5.2900	5.2900	5.0600	5.0600	-5.066%	16	1,277	+4.150%
2026-04-23	5.3300	5.3300	5.3300	5.3300	-4.821%	1	1,290	-1.126%
2026-04-22	5.5000	5.6000	5.3400	5.6000	+14.990%	47	1,290	-5.893%
2026-04-20	4.9700	4.9700	4.8700	4.8700	-6.346%	68	1,333	+8.214%
2026-04-17	5.2500	5.5500	5.2000	5.2000	+4.000%	60	1,265	+1.346%
2026-04-16	4.0500	5.0000	4.0500	5.0000	+23.457%	10	1,324	+5.400%
2026-04-15	4.0500	4.1000	4.0500	4.0500	-10.000%	14	1,332	+30.123%
2026-04-14	4.3000	4.5600	4.3000	4.5000	+12.219%	18	1,332	+17.111%
2026-04-13	3.9000	4.0100	3.8500	4.0100	+3.618%	125	1,337	+31.421%
2026-04-10	3.8700	3.8700	3.8700	3.8700	+3.200%	50	1,295	+36.176%
2026-04-09	3.8500	3.8500	3.7500	3.7500	+2.740%	11	1,295	+40.533%
2026-04-08	3.7000	3.7000	3.4000	3.6500	+26.298%	28	1,303	+44.384%
2026-04-07	2.8900	2.8900	2.8900	2.8900	-11.077%	1	1,311	+82.353%
2026-04-06	3.2500	3.3100	3.2200	3.2500	+4.839%	33	1,311	+62.154%
2026-04-02	2.5900	3.1000	2.5900	3.1000	+14.815%	72	1,236	+70.000%
2026-04-01	2.8000	2.8000	2.7000	2.7000	+3.846%	52	1,236	+95.185%
2026-03-31	2.5600	2.6000	2.4000	2.6000	+1.961%	20	1,186	+102.692%
2026-03-30	2.6000	2.6000	2.5200	2.5500	-3.774%	5	1,178	+106.667%
2026-03-27	2.7300	2.7300	2.5200	2.6500	-15.335%	30	1,177	+98.868%
2026-03-26	3.7000	3.7000	3.1300	3.1300	+11.786%	12	1,154	+68.371%
2026-03-25	3.0000	3.0000	2.8000	2.8000	-7.591%	14	1,150	+88.214%
2026-03-24	3.1500	3.1500	3.0300	3.0300	-13.429%	20	1,141	+73.927%
2026-03-23	3.2000	3.5000	3.2000	3.5000	+10.063%	6	1,161	+50.571%
2026-03-20	3.4500	3.4500	3.1800	3.1800	-10.924%	7	1,156	+65.723%
2026-03-18	3.7200	3.7200	3.5000	3.5700	-3.514%	39	1,161	+47.619%
2026-03-17	3.6000	3.7000	3.6000	3.7000	-2.632%	12	1,171	+42.432%
2026-03-16	3.8500	3.8500	3.8000	3.8000	0.000%	20	1,170	+38.684%
2026-03-13	4.0000	4.2500	3.8000	3.8000	+18.012%	64	1,160	+38.684%
2026-03-12	3.1200	3.2200	3.1200	3.2200	+1.577%	4	1,169	+63.665%
2026-03-11	3.0200	3.1700	2.9700	3.1700	-3.939%	31	1,167	+66.246%
2026-03-10	3.4000	3.4000	3.3000	3.3000	+3.125%	20	1,161	+59.697%
2026-03-09	2.8900	3.2000	2.7400	3.2000	+3.226%	19	1,164	+64.688%
2026-03-06	3.2000	3.2000	2.9000	3.1000	-7.463%	121	1,156	+70.000%
2026-03-05	3.4500	3.4500	3.3500	3.3500	-11.842%	9	1,051	+57.313%
2026-03-04	3.6000	3.9200	3.6000	3.8000	+10.145%	22	1,056	+38.684%
2026-03-03	3.5500	3.8000	3.4000	3.4500	-13.534%	67	1,040	+52.754%
2026-03-02	3.3500	4.0900	3.3500	3.9900	+6.971%	18	1,001	+32.080%
2026-02-27	4.0700	4.1000	3.6500	3.7300	+23.510%	30	1,011	+41.287%
2026-02-26	3.2800	3.2800	3.0200	3.0200	-7.077%	9	1,013	+74.503%
2026-02-25	2.9400	3.3000	2.9400	3.2500	+14.035%	36	998	+62.154%
2026-02-24	2.8400	2.8500	2.6900	2.8500	+4.015%	52	998	+84.912%
2026-02-23	2.8000	2.9500	2.7200	2.7400	-2.491%	31	960	+92.336%
2026-02-20	3.2800	3.2800	2.7800	2.8100	-0.355%	32	948	+87.544%
2026-02-19	2.6900	2.8200	2.6000	2.8200	+8.462%	223	940	+86.879%
2026-02-18	2.6500	2.6900	2.6000	2.6000	-2.256%	7	782	+102.692%
2026-02-17	2.7500	2.7800	2.5600	2.6600	-8.904%	27	786	+98.120%
2026-02-13	2.9000	2.9200	2.8600	2.9200	+11.027%	9	759	+80.479%
2026-02-12	2.6400	2.6400	2.6300	2.6300	+1.544%	51	759	+100.380%
2026-02-11	2.6000	2.7000	2.5900	2.5900	-8.803%	41	736	+103.475%
2026-02-10	3.0000	3.0000	2.8000	2.8400	-7.792%	54	710	+85.563%
2026-02-09	3.2000	3.2000	3.0300	3.0800	-9.412%	56	729	+71.104%
2026-02-06	2.6000	3.4000	2.6000	3.4000	+47.826%	115	674	+55.000%
2026-02-05	2.7400	2.7400	2.2100	2.3000	-25.806%	578	650	+129.130%
2026-02-04	3.1000	3.1000	2.8600	3.1000	-11.175%	68	444	+70.000%
2026-02-03	3.8000	3.8000	3.3500	3.4900	-5.163%	48	427	+51.003%
2026-02-02	3.7000	3.8600	3.6000	3.6800	-5.155%	57	425	+43.207%
2026-01-30	4.0000	4.0000	3.8800	3.8800	-6.506%	47	404	+35.825%
2026-01-29	4.3000	4.3000	4.1000	4.1500	-10.367%	17	373	+26.988%
2026-01-28	4.6500	4.6500	4.6300	4.6300	+4.515%	41	369	+13.823%
2026-01-26	4.5500	4.5500	4.3000	4.4300	-8.660%	17	392	+18.962%
2026-01-23	4.5300	4.8500	4.5300	4.8500	+7.778%	6	381	+8.660%
2026-01-22	4.8700	4.8700	4.5000	4.5000	-3.640%	54	378	+17.111%
2026-01-21	4.8500	5.3500	4.6000	4.6700	+0.215%	7	325	+12.848%
2026-01-20	4.6500	4.9500	4.6500	4.6600	-16.036%	33	325	+13.090%
2026-01-16	5.3000	5.5500	5.1500	5.5500	+12.576%	15	322	-5.045%
2026-01-15	5.0500	5.3000	4.9300	4.9300	-6.095%	6	322	+6.897%
2026-01-14	5.2500	5.2500	5.2500	5.2500	+3.960%	4	322	+0.381%
2026-01-13	4.9000	5.0500	4.8500	5.0500	+2.020%	9	324	+4.356%
2026-01-12	4.6200	4.9500	4.6200	4.9500	+8.791%	7	320	+6.465%
2026-01-09	4.6500	4.7000	4.5500	4.5500	-4.211%	5	318	+15.824%
2026-01-08	4.7500	4.7500	4.7500	4.7500	+4.167%	2	319	+10.947%
2026-01-06	4.8000	4.8400	4.5600	4.5600	-4.000%	13	321	+15.570%
2026-01-05	4.9400	4.9400	4.7500	4.7500	+9.447%	9	331	+10.947%
2026-01-02	3.9000	4.4100	3.9000	4.3400	+18.579%	25	331	+21.429%
2025-12-31	3.8500	3.8500	3.6000	3.6600	-7.107%	12	303	+43.989%
2025-12-30	4.1000	4.1000	3.9400	3.9400	-1.500%	12	303	+33.756%
2025-12-29	4.1000	4.1500	4.0000	4.0000	-4.762%	5	296	+31.750%
2025-12-26	4.4000	4.4000	4.0500	4.2000	+2.190%	24	292	+25.476%
2025-12-24	4.1100	4.1100	4.1100	4.1100	-3.294%	20	284	+28.224%
2025-12-23	4.3300	4.3500	4.2500	4.2500	-6.593%	3	284	+24.000%
2025-12-19	4.5500	4.5800	4.5000	4.5500	+4.598%	52	282	+15.824%
2025-12-18	4.5300	4.5300	4.3300	4.3500	-5.435%	9	286	+21.149%
2025-12-17	5.1500	5.1500	4.5900	4.6000	-14.019%	12	282	+14.565%
2025-12-16	5.3500	5.3500	5.3500	5.3500	+4.902%	4	275	-1.495%
2025-12-15	5.7500	5.7500	5.0400	5.1000	-19.937%	57	279	+3.333%
2025-12-10	6.3700	6.3700	6.3700	6.3700	-0.313%	2	233	-17.268%
2025-12-09	6.4500	6.4500	6.3900	6.3900	+5.795%	4	231	-17.527%
2025-12-08	6.0400	6.0400	6.0400	6.0400	+0.667%	1	227	-12.748%
2025-12-05	6.3500	6.3500	6.0000	6.0000	-7.692%	3	228	-12.167%
2025-12-04	6.5000	6.5000	6.5000	6.5000	-2.256%	1	225	-18.923%
2025-12-03	6.4000	6.6500	6.4000	6.6500	+4.724%	8	224	-20.752%
2025-12-02	6.5900	6.5900	6.3500	6.3500	+5.482%	5	230	-17.008%
2025-11-28	6.3500	6.3500	6.0200	6.0200	+4.514%	52	231	-12.458%
2025-11-26	5.7300	5.7600	5.5500	5.7600	+6.667%	4	225	-8.507%
2025-11-25	5.7500	5.7500	5.4000	5.4000	+2.467%	2	225	-2.407%
2025-11-24	5.0000	5.2700	5.0000	5.2700	+8.660%	8	224	0.000%
2025-11-21	4.7500	5.0500	4.7500	4.8500	-5.273%	4	216	+8.660%
2025-11-20	5.3300	5.3300	5.0700	5.1200	-6.569%	48	213	+2.930%
2025-11-19	6.1800	6.1800	5.4300	5.4800	-11.613%	337	196	-3.832%
2025-11-18	6.2000	6.2000	6.2000	6.2000	+9.735%	2	10	-15.000%
2025-11-17	6.2000	6.2000	5.6500	5.6500	0.000%	9	8	-6.726%