Dark

MARA20280121C15
MARA Jan 21 2028 15.00 Call (MARA280121C00015000)
option OPRA

EOD

Jul 8, 2026

4.55-5.010%(-0.24)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.4700	4.5500	4.4000	4.5500	-5.010%	61	4,062	0.000%
2026-07-07	4.9500	5.2500	4.6500	4.7900	-10.967%	32	4,063	-5.010%
2026-07-06	5.0000	5.6000	5.0000	5.3800	+14.957%	5	4,061	-15.428%
2026-07-02	6.0000	6.0000	4.6000	4.6800	-15.217%	73	3,994	-2.778%
2026-07-01	5.5000	5.9000	5.4000	5.5200	-6.441%	203	3,994	-17.572%
2026-06-30	5.8000	5.9000	5.6000	5.9000	-3.595%	14	3,919	-22.881%
2026-06-29	6.3800	6.5500	5.5000	6.1200	-0.488%	56	3,919	-25.654%
2026-06-26	6.0100	6.6000	6.0100	6.1500	+9.431%	16	3,917	-26.016%
2026-06-25	5.7000	5.7000	5.6000	5.6200	-1.920%	24	3,924	-19.039%
2026-06-24	6.3500	6.3500	5.7300	5.7300	-16.957%	15	3,933	-20.593%
2026-06-23	6.2500	7.0000	5.9500	6.9000	+4.230%	19	3,926	-34.058%
2026-06-22	7.0000	7.7000	6.6200	6.6200	+11.261%	120	3,930	-31.269%
2026-06-18	5.7500	6.0000	5.7500	5.9500	+0.507%	33	3,977	-23.529%
2026-06-17	6.3700	6.3700	5.9200	5.9200	-8.923%	65	3,977	-23.142%
2026-06-16	6.5000	6.7500	6.4000	6.5000	0.000%	40	3,977	-30.000%
2026-06-15	6.6300	6.7500	6.3300	6.5000	+9.244%	22	3,972	-30.000%
2026-06-12	6.0000	6.4000	5.7500	5.9500	+5.496%	73	3,990	-23.529%
2026-06-11	5.1500	5.6400	5.1300	5.6400	+6.415%	23	4,014	-19.326%
2026-06-10	5.3000	5.3000	5.3000	5.3000	-0.188%	4	4,015	-14.151%
2026-06-09	5.9000	6.1000	5.1300	5.3100	-7.652%	95	4,011	-14.313%
2026-06-08	5.1000	5.7500	5.1000	5.7500	+26.374%	22	3,982	-20.870%
2026-06-05	5.6000	5.6000	4.5500	4.5500	-7.143%	166	3,983	0.000%
2026-06-04	5.5800	5.7500	4.9000	4.9000	-17.647%	28	4,060	-7.143%
2026-06-03	6.0000	6.2000	5.0000	5.9500	-4.032%	45	4,071	-23.529%
2026-06-02	5.8900	6.7500	5.8900	6.2000	-5.344%	231	4,069	-26.613%
2026-06-01	6.3500	6.7500	6.1000	6.5500	+9.167%	753	4,116	-30.534%
2026-05-29	5.6000	6.0000	5.5000	6.0000	+1.868%	33	4,124	-24.167%
2026-05-28	5.5400	5.9300	5.2500	5.8900	-1.997%	21	4,122	-22.750%
2026-05-27	5.9500	6.0500	5.5000	6.0100	+1.008%	23	4,115	-24.293%
2026-05-26	5.8500	6.4200	5.8500	5.9500	+4.938%	194	4,100	-23.529%
2026-05-22	5.4000	5.8300	5.4000	5.6700	+6.981%	71	4,117	-19.753%
2026-05-21	5.2500	5.4000	5.2500	5.3000	+0.952%	32	4,095	-14.151%
2026-05-20	4.8000	5.3500	4.8000	5.2500	+15.385%	29	4,095	-13.333%
2026-05-19	4.4000	4.6000	4.1000	4.5500	-6.186%	105	4,036	0.000%
2026-05-18	4.2900	4.8500	4.1000	4.8500	+1.042%	1,039	4,036	-6.186%
2026-05-15	4.8500	5.0000	4.3200	4.8000	-7.692%	209	4,036	-5.208%
2026-05-14	4.7000	5.4600	4.7000	5.2000	+8.108%	83	4,390	-12.500%
2026-05-13	4.7000	5.0000	4.5200	4.8100	+0.628%	15	4,400	-5.405%
2026-05-12	5.1000	5.1000	4.2100	4.7800	-11.481%	61	4,400	-4.812%
2026-05-11	4.8500	5.5900	4.8500	5.4000	+3.250%	224	4,400	-15.741%
2026-05-08	4.5000	5.2300	4.5000	5.2300	+8.958%	30	4,287	-13.002%
2026-05-07	4.9400	5.0000	4.5800	4.8000	-3.030%	54	4,282	-5.208%
2026-05-06	4.8600	5.5500	4.6000	4.9500	+11.236%	1,182	4,304	-8.081%
2026-05-05	4.4800	4.5100	4.3000	4.4500	+5.952%	63	3,458	+2.247%
2026-05-04	4.1000	4.3500	4.1000	4.2000	+3.704%	109	3,436	+8.333%
2026-05-01	4.7000	4.7000	4.0200	4.0500	-7.955%	32	3,395	+12.346%
2026-04-30	4.3000	4.6000	4.0800	4.4000	+29.412%	144	3,395	+3.409%
2026-04-29	3.8000	3.8000	3.2500	3.4000	-8.108%	1,019	3,270	+33.824%
2026-04-28	3.7500	3.8000	3.6600	3.7000	-6.329%	11	3,063	+22.973%
2026-04-27	4.2000	4.2000	3.9500	3.9500	-8.140%	5	3,063	+15.190%
2026-04-24	4.3500	4.4000	4.1700	4.3000	-2.273%	14	3,065	+5.814%
2026-04-23	4.3700	4.7000	4.3700	4.4000	-2.222%	4	3,062	+3.409%
2026-04-22	4.8500	4.8500	4.5000	4.5000	+7.143%	8	3,063	+1.111%
2026-04-21	4.3000	4.3000	4.1000	4.2000	-5.830%	9	3,060	+8.333%
2026-04-20	4.5000	4.5000	4.2000	4.4600	+0.225%	14	3,060	+2.018%
2026-04-17	4.2500	4.6500	4.2500	4.4500	0.000%	20	3,058	+2.247%
2026-04-16	3.5000	4.4500	3.5000	4.4500	+21.918%	138	3,056	+2.247%
2026-04-15	3.6000	3.6500	3.4500	3.6500	0.000%	14	2,986	+24.658%
2026-04-14	3.9000	4.0000	3.6500	3.6500	+0.551%	33	2,985	+24.658%
2026-04-13	3.4800	3.6300	3.4500	3.6300	+11.692%	20	2,970	+25.344%
2026-04-10	3.1200	3.2900	3.1200	3.2500	-0.612%	25	2,954	+40.000%
2026-04-09	3.2100	3.4100	3.2100	3.2700	+9.000%	18	2,958	+39.144%
2026-04-08	3.1300	3.2000	3.0000	3.0000	+13.208%	16	2,944	+51.667%
2026-04-07	2.5900	2.6500	2.4900	2.6500	-11.667%	88	2,939	+71.698%
2026-04-06	3.0000	3.0000	2.9000	3.0000	+15.385%	38	2,938	+51.667%
2026-04-02	2.3400	2.6500	2.3200	2.6000	-0.763%	65	2,921	+75.000%
2026-04-01	2.4900	2.6200	2.4900	2.6200	+3.150%	32	2,921	+73.664%
2026-03-31	2.4100	2.5800	2.3100	2.5400	+8.085%	68	2,919	+79.134%
2026-03-30	2.5700	2.6000	2.3000	2.3500	-5.242%	220	2,909	+93.617%
2026-03-27	2.5000	2.5000	2.4200	2.4800	-20.000%	80	2,933	+83.468%
2026-03-26	3.0000	3.3900	3.0000	3.1000	+12.727%	109	2,909	+46.774%
2026-03-25	2.9000	2.9500	2.6900	2.7500	-1.434%	18	2,875	+65.455%
2026-03-24	3.1400	3.1400	2.7800	2.7900	-16.716%	13	2,870	+63.082%
2026-03-23	3.2500	3.4500	3.2500	3.3500	+11.667%	68	2,859	+35.821%
2026-03-20	3.2500	3.2500	3.0000	3.0000	-2.597%	10	2,857	+51.667%
2026-03-19	3.0000	3.0800	3.0000	3.0800	-6.667%	6	2,857	+47.727%
2026-03-18	3.3000	3.3000	3.3000	3.3000	-3.509%	1	2,851	+37.879%
2026-03-17	3.4000	3.4700	3.3500	3.4200	-8.065%	29	2,850	+33.041%
2026-03-16	3.6300	3.7200	3.6300	3.7200	+3.333%	2	2,829	+22.312%
2026-03-13	3.5000	3.6000	3.5000	3.6000	+22.034%	23	2,831	+26.389%
2026-03-12	3.0800	3.0800	2.9500	2.9500	+1.724%	7	2,832	+54.237%
2026-03-11	2.9500	3.0000	2.8600	2.9000	-9.375%	31	2,831	+56.897%
2026-03-10	3.4200	3.5000	3.2000	3.2000	+3.226%	151	2,803	+42.188%
2026-03-09	2.8000	3.1300	2.8000	3.1000	+9.929%	59	2,759	+46.774%
2026-03-06	3.0800	3.0800	2.8200	2.8200	-11.599%	14	2,774	+61.348%
2026-03-05	3.4400	3.4400	3.1500	3.1900	-9.887%	27	2,772	+42.633%
2026-03-04	3.6000	3.7000	3.5000	3.5400	-3.279%	17	2,771	+28.531%
2026-03-03	3.6600	3.6600	3.6600	3.6600	-3.684%	2	2,762	+24.317%
2026-03-02	3.4500	3.8000	3.4500	3.8000	+8.571%	78	2,760	+19.737%
2026-02-27	3.5500	3.6000	3.4500	3.5000	+16.667%	36	2,765	+30.000%
2026-02-26	3.0000	3.0000	3.0000	3.0000	-3.846%	30	2,760	+51.667%
2026-02-25	3.1000	3.1300	3.0200	3.1200	+15.556%	43	2,752	+45.833%
2026-02-24	2.6800	2.7700	2.6800	2.7000	+4.247%	12	2,752	+68.519%
2026-02-23	2.7000	2.8400	2.5900	2.5900	-11.604%	11	2,744	+75.676%
2026-02-20	2.7000	2.9300	2.7000	2.9300	+12.261%	37	2,739	+55.290%
2026-02-19	2.5100	2.6900	2.5100	2.6100	-1.509%	17	2,744	+74.330%
2026-02-18	2.6000	2.7000	2.6000	2.6500	-1.852%	22	2,742	+71.698%
2026-02-17	2.7500	2.7500	2.5500	2.7000	-5.263%	23	2,733	+68.519%
2026-02-13	2.7600	2.8500	2.7600	2.8500	+13.546%	11	2,722	+59.649%
2026-02-12	2.6400	2.6400	2.4500	2.5100	-5.283%	105	2,722	+81.275%
2026-02-11	2.6800	2.8000	2.6000	2.6500	-1.852%	1,148	2,718	+71.698%
2026-02-10	2.8500	2.9000	2.7000	2.7000	-6.897%	60	3,624	+68.519%
2026-02-09	2.8700	3.1100	2.8700	2.9000	-6.752%	10	3,615	+56.897%
2026-02-06	2.2500	3.1100	2.2500	3.1100	+42.661%	54	3,614	+46.302%
2026-02-05	2.8500	2.8500	2.1800	2.1800	-24.306%	897	3,586	+108.716%
2026-02-04	3.1200	3.1200	2.7500	2.8800	-4.636%	62	3,418	+57.986%
2026-02-03	3.3200	3.4600	3.0000	3.0200	-11.176%	61	3,374	+50.662%
2026-02-02	3.2000	3.4500	3.2000	3.4000	-4.225%	28	3,333	+33.824%
2026-01-30	3.6000	3.7000	3.5000	3.5500	-4.054%	57	3,347	+28.169%
2026-01-29	3.7500	3.9000	3.6300	3.7000	-11.905%	121	3,337	+22.973%
2026-01-28	4.1600	4.2000	4.0300	4.2000	+5.528%	21	3,368	+8.333%
2026-01-27	3.9400	3.9800	3.9400	3.9800	-0.500%	7	3,354	+14.322%
2026-01-26	4.0400	4.1100	3.9000	4.0000	-4.762%	34	3,352	+13.750%
2026-01-23	4.0000	4.2500	4.0000	4.2000	+5.000%	424	3,346	+8.333%
2026-01-22	4.2000	4.2500	4.0000	4.0000	-8.046%	6	3,096	+13.750%
2026-01-21	4.7000	4.7000	4.0400	4.3500	+4.819%	18	3,091	+4.598%
2026-01-20	4.1500	4.4100	4.0000	4.1500	-12.076%	221	3,090	+9.639%
2026-01-16	4.6900	4.8700	4.5000	4.7200	+7.273%	30	3,142	-3.602%
2026-01-15	4.5000	4.5000	4.4000	4.4000	-5.782%	12	3,142	+3.409%
2026-01-14	4.6500	4.6700	4.5500	4.6700	+7.356%	17	3,134	-2.570%
2026-01-13	4.2800	4.3500	4.2800	4.3500	+1.163%	10	3,129	+4.598%
2026-01-12	4.1000	4.3500	4.1000	4.3000	+9.137%	35	3,123	+5.814%
2026-01-09	4.1000	4.1500	3.9400	3.9400	-5.967%	23	3,096	+15.482%
2026-01-08	3.9800	4.2000	3.9800	4.1900	+7.990%	123	3,092	+8.592%
2026-01-07	3.9500	4.0300	3.8800	3.8800	-4.198%	31	2,983	+17.268%
2026-01-06	4.2500	4.2500	3.9400	4.0500	-4.930%	76	2,969	+12.346%
2026-01-05	4.0200	4.2600	3.9700	4.2600	+12.105%	141	2,841	+6.808%
2026-01-02	3.1800	3.8500	3.1800	3.8000	+15.854%	54	2,841	+19.737%
2025-12-31	3.4900	3.4900	3.2800	3.2800	-6.286%	13	2,822	+38.720%
2025-12-30	3.5500	3.6700	3.5000	3.5000	-1.961%	68	2,822	+30.000%
2025-12-29	3.7500	3.7500	3.4500	3.5700	-2.989%	23	2,809	+27.451%
2025-12-26	3.5800	3.7500	3.5700	3.6800	-4.416%	203	2,799	+23.641%
2025-12-24	3.7500	3.8500	3.7400	3.8500	0.000%	17	2,801	+18.182%
2025-12-23	3.8600	4.1000	3.7500	3.8500	-4.703%	71	2,801	+18.182%
2025-12-22	4.2000	4.3500	4.0400	4.0400	-1.463%	18	2,792	+12.624%
2025-12-19	4.0000	4.1000	3.9100	4.1000	+3.797%	44	2,781	+10.976%
2025-12-18	4.0100	4.3000	3.8500	3.9500	-0.253%	34	2,763	+15.190%
2025-12-17	4.5300	4.6000	3.9500	3.9600	-9.174%	43	2,738	+14.899%
2025-12-16	4.4800	4.4800	4.3600	4.3600	-2.679%	20	2,708	+4.358%
2025-12-15	4.7500	4.7500	4.4800	4.4800	-13.010%	18	2,707	+1.562%
2025-12-12	5.3000	5.3000	4.9700	5.1500	+1.378%	23	2,707	-11.650%
2025-12-11	5.1000	5.1000	4.8500	5.0800	-7.636%	33	2,704	-10.433%
2025-12-10	5.3000	5.5000	5.2400	5.5000	-0.362%	117	2,709	-17.273%
2025-12-09	5.2100	5.8000	5.2100	5.5200	+3.759%	10	2,665	-17.572%
2025-12-08	5.4000	5.5600	5.2000	5.3200	-0.188%	24	2,661	-14.474%
2025-12-05	5.5500	5.5500	5.2000	5.3300	-7.304%	707	2,649	-14.634%
2025-12-04	5.6300	5.8000	5.6300	5.7500	-0.862%	26	2,006	-20.870%
2025-12-03	5.5000	5.8000	5.2000	5.8000	+5.455%	16	1,985	-21.552%
2025-12-02	5.3500	5.7500	5.3500	5.5000	+9.344%	310	1,979	-17.273%
2025-12-01	5.1000	5.1000	4.6500	5.0300	-5.981%	27	1,875	-9.543%
2025-11-28	5.4000	5.4500	5.3000	5.3500	+9.184%	38	1,866	-14.953%
2025-11-26	4.9000	4.9000	4.8000	4.9000	-1.010%	3	1,839	-7.143%
2025-11-25	4.8000	4.9500	4.6500	4.9500	+3.125%	14	1,839	-8.081%
2025-11-24	5.5000	5.5000	4.5500	4.8000	+12.941%	26	1,836	-5.208%
2025-11-21	4.3000	4.5000	4.1000	4.2500	-5.134%	55	1,817	+7.059%
2025-11-20	5.0200	5.1000	4.4800	4.4800	-8.571%	157	1,769	+1.562%
2025-11-19	5.2000	5.2000	4.7700	4.9000	-10.909%	658	1,620	-7.143%
2025-11-18	5.1000	5.5500	5.0400	5.5000	+2.804%	57	996	-17.273%
2025-11-17	5.6000	5.6000	4.8500	5.3500	+0.943%	117	951	-14.953%
2025-11-14	5.5000	5.7500	5.3000	5.3000	-10.169%	64	904	-14.151%
2025-11-13	6.5000	6.7000	5.9000	5.9000	-14.493%	775	848	-22.881%
2025-11-12	7.1700	7.2500	6.4800	6.9000	-3.766%	74	1,127	-34.058%
2025-11-11	7.4000	7.4900	7.1700	7.1700	-9.811%	47	1,093	-36.541%
2025-11-10	8.4000	8.4000	7.8500	7.9500	+1.274%	56	1,070	-42.767%
2025-11-07	7.7500	7.8800	7.2100	7.8500	-7.101%	37	1,043	-42.038%
2025-11-06	8.9200	8.9200	8.0000	8.4500	-8.152%	95	1,036	-46.154%
2025-11-05	9.5000	9.5000	9.2000	9.2000	+3.955%	11	1,014	-50.543%
2025-11-04	9.0000	9.8000	8.8500	8.8500	-11.323%	19	1,013	-48.588%
2025-11-03	9.9000	10.0000	9.4200	9.9800	-0.100%	264	1,028	-54.409%
2025-10-31	10.0000	10.1000	9.9900	9.9900	+2.990%	18	1,028	-54.454%
2025-10-30	9.9500	10.3000	9.7000	9.7000	-7.619%	4	1,011	-53.093%
2025-10-29	11.0400	11.0400	10.2000	10.5000	-0.943%	12	1,008	-56.667%
2025-10-28	11.5000	11.5000	10.5500	10.6000	-5.357%	12	1,004	-57.075%
2025-10-27	11.4000	11.8000	11.2000	11.2000	-8.571%	13	984	-59.375%
2025-10-24	10.8600	12.2500	10.8600	12.2500	+16.667%	7	984	-62.857%
2025-10-22	10.8100	10.8100	10.5000	10.5000	-16.996%	3	984	-56.667%
2025-10-21	12.0200	12.6500	12.0200	12.6500	-1.938%	2	983	-64.032%
2025-10-20	12.4700	14.2000	12.4700	12.9000	+14.159%	5	983	-64.729%
2025-10-17	11.1600	11.5000	10.7700	11.3000	-6.996%	60	982	-59.735%
2025-10-16	12.1900	12.4000	12.1500	12.1500	-12.903%	7	961	-62.551%
2025-10-15	13.7000	14.3600	13.6500	13.9500	+3.333%	19	962	-67.384%
2025-10-14	11.1500	13.5000	11.1500	13.5000	+18.421%	45	956	-66.296%
2025-10-13	10.7000	12.0500	10.5500	11.4000	+14.000%	42	927	-60.088%
2025-10-10	11.3000	11.3000	10.0000	10.0000	-11.894%	9	909	-54.500%
2025-10-09	10.6000	11.3500	10.6000	11.3500	+0.442%	3	900	-59.912%
2025-10-08	10.9000	11.3000	10.9000	11.3000	+8.134%	3	900	-59.735%
2025-10-07	11.3000	11.3000	10.4500	10.4500	-3.687%	4	899	-56.459%
2025-10-06	10.8500	10.8500	10.8500	10.8500	+8.826%	100	898	-58.065%
2025-10-03	10.2400	10.6100	9.9700	9.9700	-2.732%	14	898	-54.363%
2025-10-02	10.3500	10.3500	10.1100	10.2500	+8.466%	8	887	-55.610%
2025-09-30	9.9500	9.9500	9.4500	9.4500	-2.678%	5	881	-51.852%
2025-09-29	8.1700	9.7100	8.1700	9.7100	+16.988%	20	879	-53.141%
2025-09-26	7.7500	8.3000	7.6100	8.3000	+7.792%	3	887	-45.181%
2025-09-25	8.3000	8.3500	7.5000	7.7000	-23.762%	137	887	-40.909%
2025-09-24	9.8500	10.1000	9.8500	10.1000	+11.602%	3	762	-54.950%
2025-09-23	9.0500	9.0500	9.0500	9.0500	+2.841%	4	761	-49.724%
2025-09-22	9.0000	9.0000	8.6000	8.8000	-6.878%	4	761	-48.295%
2025-09-19	9.5100	9.5100	9.4500	9.4500	-6.436%	3	759	-51.852%
2025-09-18	9.8500	10.1500	9.8500	10.1000	+11.602%	4	760	-54.950%
2025-09-17	8.5000	9.0500	8.4500	9.0500	+16.774%	4	761	-49.724%
2025-09-16	7.6500	7.7500	7.6500	7.7500	+6.456%	102	760	-41.290%
2025-09-15	8.5000	8.5000	7.1000	7.2800	0.000%	759	758	-37.500%