Dark

MARA20280121C13
MARA Jan 21 2028 13.00 Call (MARA280121C00013000)
option OPRA

EOD

Jul 8, 2026

5.00-4.031%(-0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.9800	5.0000	4.9800	5.0000	-4.031%	2	1,690	0.000%
2026-07-07	5.5500	5.5500	5.2000	5.2100	-13.167%	22	1,692	-4.031%
2026-07-06	6.0100	6.0100	6.0000	6.0000	+14.286%	2	1,711	-16.667%
2026-07-02	5.6500	5.6500	5.2500	5.2500	-17.323%	189	1,533	-4.762%
2026-07-01	6.2700	6.3500	6.0000	6.3500	+5.482%	6	1,533	-21.260%
2026-06-30	6.0200	6.0200	6.0200	6.0200	-11.471%	10	1,539	-16.944%
2026-06-29	6.8000	6.8000	6.8000	6.8000	-5.556%	3	1,539	-26.471%
2026-06-26	6.1800	7.2000	6.1800	7.2000	+10.769%	16	1,536	-30.556%
2026-06-25	6.5000	6.5000	6.5000	6.5000	-4.412%	2	1,547	-23.077%
2026-06-24	7.0000	7.0300	6.8000	6.8000	-2.857%	9	1,545	-26.471%
2026-06-23	7.2500	7.2500	7.0000	7.0000	-14.530%	24	1,550	-28.571%
2026-06-22	6.9000	8.4800	6.9000	8.1900	+20.441%	29	1,573	-38.950%
2026-06-17	6.8100	6.8100	6.8000	6.8000	-5.947%	7	1,582	-26.471%
2026-06-16	7.2800	7.3000	7.2300	7.2300	+0.139%	13	1,582	-30.844%
2026-06-15	7.1500	7.2300	7.1300	7.2200	+11.077%	10	1,586	-30.748%
2026-06-12	7.0500	7.0500	6.5000	6.5000	+4.167%	5	1,589	-23.077%
2026-06-11	5.7000	6.2400	5.7000	6.2400	+10.053%	25	1,594	-19.872%
2026-06-10	5.9000	5.9000	5.6700	5.6700	-5.970%	3	1,594	-11.817%
2026-06-09	7.0500	7.0500	5.8700	6.0300	-7.231%	20	1,596	-17.081%
2026-06-08	5.4200	6.9000	5.4200	6.5000	+25.000%	20	1,607	-23.077%
2026-06-05	6.1000	6.1000	5.2000	5.2000	-13.333%	15	1,608	-3.846%
2026-06-04	6.1500	6.4500	6.0000	6.0000	-7.692%	15	1,605	-16.667%
2026-06-03	6.5000	6.5000	6.5000	6.5000	-4.271%	10	1,606	-23.077%
2026-06-02	6.8000	6.8400	6.7900	6.7900	-6.215%	25	1,608	-26.362%
2026-06-01	6.6000	7.5500	6.6000	7.2400	+3.429%	13	1,615	-30.939%
2026-05-29	6.2300	7.0000	6.2000	7.0000	+6.061%	24	1,619	-28.571%
2026-05-28	6.5000	6.6000	6.5000	6.6000	-1.493%	16	1,632	-24.242%
2026-05-27	6.4500	6.8500	6.4500	6.7000	+1.979%	24	1,646	-25.373%
2026-05-26	6.6200	7.0500	6.5700	6.5700	+4.785%	45	1,639	-23.896%
2026-05-22	6.2300	6.2800	6.1000	6.2700	+4.849%	23	1,643	-20.255%
2026-05-21	5.9500	6.1500	5.7300	5.9800	+2.573%	83	1,648	-16.388%
2026-05-20	5.5600	5.9400	5.4600	5.8300	+11.048%	86	1,648	-14.237%
2026-05-19	4.8500	5.2500	4.6500	5.2500	+8.247%	42	1,611	-4.762%
2026-05-18	5.0500	5.0500	4.6900	4.8500	-7.619%	192	1,611	+3.093%
2026-05-15	5.3500	5.3500	5.0500	5.2500	-13.509%	25	1,611	-4.762%
2026-05-14	5.5000	6.1000	5.5000	6.0700	+14.098%	83	1,591	-17.628%
2026-05-13	5.6500	5.6500	5.3200	5.3200	-3.097%	6	1,587	-6.015%
2026-05-12	5.4200	5.4900	4.7000	5.4900	-8.500%	54	1,587	-8.925%
2026-05-11	5.3800	6.3000	5.3800	6.0000	+11.111%	95	1,587	-16.667%
2026-05-08	5.3000	5.9200	5.1700	5.4000	+0.935%	194	1,616	-7.407%
2026-05-07	5.6000	5.6000	5.3500	5.3500	-4.464%	15	1,750	-6.542%
2026-05-06	5.3500	5.6500	5.0900	5.6000	+14.053%	1,074	1,756	-10.714%
2026-05-05	5.1000	5.1000	4.9000	4.9100	+4.468%	30	1,725	+1.833%
2026-05-04	4.6800	4.8000	4.5800	4.7000	+2.174%	101	1,720	+6.383%
2026-05-01	5.0000	5.1300	4.5900	4.6000	-11.538%	43	1,632	+8.696%
2026-04-30	5.0000	5.2000	4.6500	5.2000	+31.313%	155	1,632	-3.846%
2026-04-29	4.7000	4.7000	3.9600	3.9600	-3.415%	48	1,617	+26.263%
2026-04-28	4.3000	4.4000	4.1000	4.1000	-7.865%	8	1,607	+21.951%
2026-04-27	4.7500	4.7500	4.4400	4.4500	-11.000%	22	1,604	+12.360%
2026-04-24	5.1000	5.1000	4.8300	5.0000	-5.660%	18	1,591	0.000%
2026-04-23	5.0000	5.3700	5.0000	5.3000	+3.516%	19	1,576	-5.660%
2026-04-22	5.6000	5.6000	5.0000	5.1200	+6.667%	16	1,585	-2.344%
2026-04-21	4.5000	4.8000	4.5000	4.8000	-4.000%	39	1,578	+4.167%
2026-04-20	4.7200	5.0000	4.6000	5.0000	+1.626%	32	1,569	0.000%
2026-04-17	5.0000	5.3600	4.9000	4.9200	+0.820%	60	1,551	+1.626%
2026-04-16	4.1000	4.9500	4.1000	4.8800	+19.024%	31	1,564	+2.459%
2026-04-15	4.1800	4.1800	4.0000	4.1000	-0.726%	35	1,583	+21.951%
2026-04-14	4.4100	4.4500	4.1300	4.1300	+1.975%	37	1,560	+21.065%
2026-04-13	3.9000	4.0500	3.9000	4.0500	+10.959%	70	1,549	+23.457%
2026-04-10	3.7500	3.7500	3.5500	3.6500	-2.667%	16	1,562	+36.986%
2026-04-09	3.8500	3.9000	3.7500	3.7500	+5.634%	31	1,549	+33.333%
2026-04-08	3.5500	3.7200	3.5500	3.5500	+13.419%	11	1,558	+40.845%
2026-04-07	2.9800	3.1300	2.9800	3.1300	-9.275%	44	1,559	+59.744%
2026-04-06	3.3000	3.4500	3.2400	3.4500	+18.557%	244	1,583	+44.928%
2026-04-02	2.9100	3.0000	2.8900	2.9100	+3.929%	162	1,525	+71.821%
2026-04-01	2.8600	2.9500	2.8000	2.8000	-5.085%	28	1,525	+78.571%
2026-03-31	2.5900	2.9500	2.5900	2.9500	+10.902%	171	1,530	+69.492%
2026-03-30	2.7000	2.9300	2.6600	2.6600	-6.338%	264	1,528	+87.970%
2026-03-27	2.8000	2.8400	2.7800	2.8400	-13.939%	14	1,555	+76.056%
2026-03-26	3.7400	3.8000	3.3000	3.3000	+5.769%	16	1,553	+51.515%
2026-03-25	3.2500	3.2500	3.0600	3.1200	-0.637%	4	1,540	+60.256%
2026-03-24	3.0600	3.1900	3.0500	3.1400	-10.795%	169	1,538	+59.236%
2026-03-23	3.7000	3.7000	3.5200	3.5200	+4.142%	2	1,533	+42.045%
2026-03-20	3.3800	3.3800	3.3800	3.3800	-9.867%	2	1,531	+47.929%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+1.351%	158	1,531	+33.333%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-1.333%	1	1,380	+35.135%
2026-03-17	3.7500	3.7500	3.7500	3.7500	-0.266%	3	1,380	+33.333%
2026-03-16	4.0600	4.0600	3.7600	3.7600	-6.000%	3	1,383	+32.979%
2026-03-13	4.0500	4.3000	3.9700	4.0000	+11.421%	12	1,381	+25.000%
2026-03-12	3.4000	3.5900	3.4000	3.5900	+4.058%	2	1,384	+39.276%
2026-03-11	3.4500	3.4500	3.4500	3.4500	-1.429%	1	1,384	+44.928%
2026-03-10	3.6500	3.6500	3.1500	3.5000	+9.375%	14	1,383	+42.857%
2026-03-09	3.2100	3.2100	3.2000	3.2000	+3.226%	5	1,384	+56.250%
2026-03-06	3.3000	3.3000	3.1000	3.1000	-11.932%	40	1,385	+61.290%
2026-03-05	4.0500	4.0500	3.5200	3.5200	-4.865%	4	1,362	+42.045%
2026-03-03	3.7000	3.7000	3.7000	3.7000	-13.146%	1	1,358	+35.135%
2026-03-02	3.6500	4.2600	3.6500	4.2600	+12.105%	12	1,358	+17.371%
2026-02-27	4.1000	4.1000	3.7000	3.8000	+15.152%	45	1,356	+31.579%
2026-02-26	3.3500	3.4000	3.3000	3.3000	-4.899%	5	1,344	+51.515%
2026-02-25	3.2200	3.4800	3.2200	3.4700	+11.935%	44	1,332	+44.092%
2026-02-24	3.0000	3.1300	3.0000	3.1000	+3.333%	22	1,332	+61.290%
2026-02-23	2.9600	3.1000	2.9600	3.0000	-8.537%	14	1,321	+66.667%
2026-02-20	3.2000	3.2800	3.2000	3.2800	+14.685%	10	1,322	+52.439%
2026-02-18	2.8800	2.8800	2.8600	2.8600	-7.742%	9	1,312	+74.825%
2026-02-17	3.1000	3.1000	3.1000	3.1000	-1.587%	4	1,308	+61.290%
2026-02-13	3.0000	3.1500	3.0000	3.1500	+14.964%	2	1,306	+58.730%
2026-02-12	2.7800	2.8300	2.7000	2.7400	-3.180%	26	1,306	+82.482%
2026-02-11	3.0100	3.1500	2.7600	2.8300	-11.563%	15	1,312	+76.678%
2026-02-10	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,312	+56.250%
2026-02-09	3.1900	3.3900	3.1900	3.3000	0.000%	57	1,312	+51.515%
2026-02-06	3.1500	3.3500	3.1500	3.3000	+36.929%	31	1,261	+51.515%
2026-02-05	2.9800	3.0000	2.4100	2.4100	-28.060%	159	1,245	+107.469%
2026-02-04	3.3000	3.3500	3.0700	3.3500	-1.180%	59	1,129	+49.254%
2026-02-03	3.6600	3.8000	3.3900	3.3900	-7.123%	11	1,170	+47.493%
2026-02-02	3.7000	3.9000	3.5000	3.6500	-7.595%	40	1,166	+36.986%
2026-01-30	4.0500	4.0500	3.8500	3.9500	-2.469%	38	1,169	+26.582%
2026-01-29	4.2000	4.2000	4.0500	4.0500	-11.957%	32	1,166	+23.457%
2026-01-28	4.5500	4.6500	4.4500	4.6000	+6.977%	6	1,157	+8.696%
2026-01-26	4.5000	4.5000	4.2500	4.3000	-9.474%	25	1,153	+16.279%
2026-01-23	4.4300	4.8800	4.4300	4.7500	+7.710%	22	1,140	+5.263%
2026-01-22	4.5000	4.6600	4.4100	4.4100	-2.000%	37	1,125	+13.379%
2026-01-21	4.7500	5.0000	4.5000	4.5000	-3.226%	14	1,128	+11.111%
2026-01-20	4.7000	4.7500	4.4500	4.6500	-10.577%	33	1,120	+7.527%
2026-01-16	5.1500	5.3500	5.0300	5.2000	+4.000%	39	1,084	-3.846%
2026-01-15	4.9000	5.0100	4.9000	5.0000	-0.990%	5	1,084	0.000%
2026-01-14	5.0000	5.1100	4.9500	5.0500	+3.061%	36	1,079	-0.990%
2026-01-13	4.7000	4.9900	4.6100	4.9000	+3.814%	61	1,071	+2.041%
2026-01-12	4.5000	4.8400	4.4900	4.7200	+3.736%	111	1,096	+5.932%
2026-01-09	4.5200	4.5800	4.5000	4.5500	-2.151%	14	1,096	+9.890%
2026-01-08	4.3000	4.6600	4.2800	4.6500	+7.390%	215	1,085	+7.527%
2026-01-07	4.2000	4.4500	4.2000	4.3300	-3.348%	294	946	+15.473%
2026-01-06	4.7300	4.7300	4.4800	4.4800	-3.656%	2	845	+11.607%
2026-01-05	4.7000	4.7000	4.6000	4.6500	+8.645%	20	859	+7.527%
2026-01-02	3.9000	4.3000	3.9000	4.2800	+17.260%	117	859	+16.822%
2025-12-31	3.8700	3.8700	3.6500	3.6500	-7.360%	24	842	+36.986%
2025-12-30	3.9200	4.0200	3.9200	3.9400	-1.500%	16	842	+26.904%
2025-12-29	4.0000	4.2500	3.9500	4.0000	-1.235%	18	847	+25.000%
2025-12-26	4.3500	4.3500	3.9000	4.0500	-4.706%	44	845	+23.457%
2025-12-24	4.1500	4.2500	4.0800	4.2500	-0.468%	53	801	+17.647%
2025-12-23	4.3000	4.3000	4.2700	4.2700	-10.105%	2	801	+17.096%
2025-12-22	4.6600	4.7500	4.6600	4.7500	+7.466%	8	800	+5.263%
2025-12-19	4.2900	4.7000	4.2900	4.4200	-3.913%	187	805	+13.122%
2025-12-18	4.5500	4.6000	4.5100	4.6000	+2.222%	41	814	+8.696%
2025-12-17	5.1000	5.1000	4.5000	4.5000	-8.907%	18	793	+11.111%
2025-12-16	4.9000	4.9400	4.8700	4.9400	-2.947%	16	796	+1.215%
2025-12-15	5.0000	5.4500	5.0000	5.0900	-10.702%	41	784	-1.768%
2025-12-12	5.4600	6.1000	5.4600	5.7000	+0.885%	4	781	-12.281%
2025-12-11	5.6000	5.6500	5.5000	5.6500	-4.237%	36	779	-11.504%
2025-12-10	5.8000	6.0000	5.7500	5.9000	-3.279%	41	769	-15.254%
2025-12-09	5.8500	6.5000	5.8500	6.1000	+6.087%	14	751	-18.033%
2025-12-05	5.8000	5.9500	5.7500	5.7500	-8.000%	7	748	-13.043%
2025-12-04	6.2500	6.2500	6.2000	6.2500	-0.794%	25	745	-20.000%
2025-12-03	5.9900	6.3000	5.9400	6.3000	+1.613%	13	745	-20.635%
2025-12-02	6.2000	6.2000	6.2000	6.2000	+10.714%	2	741	-19.355%
2025-12-01	5.3000	6.0000	5.0300	5.6000	-1.754%	55	741	-10.714%
2025-11-28	5.8200	5.9500	5.7000	5.7000	+1.786%	14	739	-12.281%
2025-11-26	5.5000	5.6500	5.2500	5.6000	+5.660%	35	709	-10.714%
2025-11-25	5.4000	5.4000	5.0900	5.3000	-2.033%	26	709	-5.660%
2025-11-24	5.0000	5.4100	4.9000	5.4100	+14.862%	191	711	-7.579%
2025-11-21	4.8500	4.8500	4.5500	4.7100	-3.285%	118	568	+6.157%
2025-11-20	5.5000	5.6500	4.8500	4.8700	-9.815%	121	504	+2.669%
2025-11-19	5.8800	5.8800	5.3000	5.4000	-9.091%	20	437	-7.407%
2025-11-18	5.5600	6.4500	5.5500	5.9400	+10.615%	36	419	-15.825%
2025-11-17	5.8300	5.8300	5.3500	5.3700	-7.414%	69	408	-6.890%
2025-11-14	6.1800	6.2200	5.8000	5.8000	-9.375%	102	402	-13.793%
2025-11-13	6.7900	7.0500	6.4000	6.4000	-12.329%	56	353	-21.875%
2025-11-12	7.6100	7.6100	7.2000	7.3000	-9.317%	14	318	-31.507%
2025-11-11	7.9400	8.0900	7.9000	8.0500	-8.000%	13	310	-37.888%
2025-11-10	8.7500	8.7500	8.7500	8.7500	+4.790%	9	310	-42.857%
2025-11-07	8.3500	8.3500	8.3500	8.3500	-20.476%	10	310	-40.120%
2025-11-05	10.5000	10.5000	10.5000	10.5000	+10.526%	1	310	-52.381%
2025-11-04	9.8800	10.7500	9.4500	9.5000	-7.317%	48	311	-47.368%
2025-11-03	10.7200	10.7200	10.2000	10.2500	-8.889%	210	290	-51.220%
2025-10-29	11.2500	11.2500	11.2500	11.2500	-7.025%	1	290	-55.556%
2025-10-24	12.1000	12.1000	12.1000	12.1000	+4.581%	1	290	-58.678%
2025-10-17	11.7500	11.7500	11.5700	11.5700	+4.706%	3	290	-56.785%
2025-10-16	14.3600	14.3700	11.0500	11.0500	-21.015%	12	291	-54.751%
2025-10-14	14.3500	14.6300	13.9900	13.9900	+19.471%	12	292	-64.260%
2025-10-13	11.7100	11.7100	11.7100	11.7100	+7.333%	3	292	-57.301%
2025-10-10	10.9100	10.9100	10.9100	10.9100	-10.206%	42	290	-54.170%
2025-10-06	12.0000	12.1500	12.0000	12.1500	+6.579%	57	248	-58.848%
2025-10-03	11.4000	11.4000	11.4000	11.4000	+0.441%	1	226	-56.140%
2025-10-02	11.3500	11.3500	11.3500	11.3500	+8.612%	1	226	-55.947%
2025-10-01	10.9700	10.9700	10.4000	10.4500	+3.363%	13	226	-52.153%
2025-09-29	8.9500	10.1100	8.9500	10.1100	+17.558%	7	226	-50.544%
2025-09-26	8.6000	8.6000	8.6000	8.6000	0.000%	1	224	-41.860%
2025-09-25	9.0500	9.1500	8.4000	8.6000	-13.131%	219	224	-41.860%
2025-09-24	10.1000	10.1000	9.9000	9.9000	0.000%	6	26	-49.495%
2025-09-23	9.9000	9.9000	9.9000	9.9000	-1.000%	1	20	-49.495%
2025-09-22	9.6200	10.0000	9.6200	10.0000	-4.853%	7	20	-50.000%
2025-09-19	10.5100	10.5100	10.5100	10.5100	-2.955%	8	16	-52.426%
2025-09-18	9.9000	10.8300	9.9000	10.8300	+19.669%	2	9	-53.832%
2025-09-17	9.5000	9.6000	9.0500	9.0500	+9.697%	7	8	-44.751%
2025-09-15	8.2500	8.2500	8.2500	8.2500	0.000%	1	1	-39.394%