Dark

MARA20280121C17
MARA Jan 21 2028 17.00 Call (MARA280121C00017000)
option OPRA

EOD

Aug 19, 2026

2.30+15.578%(+0.31)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.0000	2.3500	1.9300	2.3000	+15.578%	31	1,999	0.000%
2026-08-18	2.1500	2.1900	1.9900	1.9900	-8.295%	137	1,988	+15.578%
2026-08-17	2.1700	2.1700	2.1700	2.1700	+3.333%	1	2,123	+5.991%
2026-08-14	2.1000	2.1000	2.1000	2.1000	-4.545%	15	2,122	+9.524%
2026-08-13	2.4500	2.4500	2.2000	2.2000	-3.084%	7	2,107	+4.545%
2026-08-12	2.4600	2.4600	2.2700	2.2700	-9.921%	102	2,107	+1.322%
2026-08-11	2.5800	2.5800	2.4600	2.5200	+0.398%	4	2,128	-8.730%
2026-08-10	2.5500	2.6100	2.3500	2.5100	-10.993%	23	2,128	-8.367%
2026-08-07	2.8200	2.8200	2.8200	2.8200	-9.032%	1	2,129	-18.440%
2026-08-06	3.1000	3.1000	3.1000	3.1000	-17.553%	1	2,129	-25.806%
2026-08-04	3.7600	3.7600	3.7600	3.7600	-2.338%	100	2,129	-38.830%
2026-08-03	3.9100	3.9500	3.8500	3.8500	+1.583%	200	2,037	-40.260%
2026-07-30	3.8200	4.1000	3.7900	3.7900	+26.333%	42	1,920	-39.314%
2026-07-29	3.3500	3.3700	3.0000	3.0000	-29.412%	18	1,919	-23.333%
2026-07-24	4.2500	4.2500	4.2500	4.2500	-1.620%	50	1,909	-45.882%
2026-07-22	4.5000	4.5000	4.3200	4.3200	+17.711%	64	1,884	-46.759%
2026-07-20	3.6700	3.6700	3.6700	3.6700	+12.232%	1	1,867	-37.330%
2026-07-17	3.3800	3.3800	3.2500	3.2700	-13.032%	10	1,868	-29.664%
2026-07-16	3.7600	3.7600	3.7600	3.7600	-33.451%	10	1,869	-38.830%
2026-07-09	5.1700	5.6500	5.1700	5.6500	+41.250%	6	1,869	-59.292%
2026-07-08	4.0000	4.0000	4.0000	4.0000	-8.046%	1	1,868	-42.500%
2026-07-02	4.8800	4.8800	4.3500	4.3500	-23.951%	4	1,870	-47.126%
2026-06-26	5.7200	5.7200	5.7200	5.7200	+8.952%	2	1,870	-59.790%
2026-06-25	5.2500	5.2500	5.2500	5.2500	+0.962%	3	1,870	-56.190%
2026-06-24	5.6200	5.6700	5.2000	5.2000	-14.754%	53	1,870	-55.769%
2026-06-22	7.0000	7.0000	6.1000	6.1000	+6.272%	29	1,901	-62.295%
2026-06-17	5.6000	5.7400	5.6000	5.7400	+2.500%	13	1,901	-59.930%
2026-06-16	5.6000	5.6000	5.6000	5.6000	-6.822%	18	1,901	-58.929%
2026-06-15	6.0500	6.2000	5.9500	6.0100	+8.680%	6	1,901	-61.730%
2026-06-12	5.7500	5.7500	5.4000	5.5300	+13.088%	3	1,898	-58.409%
2026-06-11	4.4500	5.0000	4.4500	4.8900	+6.304%	53	1,896	-52.965%
2026-06-10	4.7000	4.7500	4.6000	4.6000	-8.000%	348	1,862	-50.000%
2026-06-09	5.0000	5.0000	5.0000	5.0000	-0.596%	1	1,514	-54.000%
2026-06-08	5.0300	5.0300	5.0300	5.0300	+18.353%	14	1,514	-54.274%
2026-06-05	4.7500	4.7500	4.2500	4.2500	-20.561%	12	1,528	-45.882%
2026-06-04	4.7700	5.4000	4.7700	5.3500	-0.926%	5	1,521	-57.009%
2026-06-03	5.4000	5.4000	5.4000	5.4000	-4.085%	1	1,524	-57.407%
2026-06-02	5.7700	5.7700	5.6300	5.6300	-4.089%	4	1,525	-59.147%
2026-06-01	5.4000	5.9000	5.4000	5.8700	+4.078%	47	1,526	-60.818%
2026-05-29	5.1000	5.6500	5.1000	5.6400	+9.515%	7	1,514	-59.220%
2026-05-28	5.0500	5.1800	5.0500	5.1500	-4.982%	61	1,512	-55.340%
2026-05-27	5.4200	5.4200	5.4200	5.4200	0.000%	1	1,517	-57.565%
2026-05-26	5.4000	5.7800	5.3500	5.4200	+7.753%	41	1,518	-57.565%
2026-05-22	5.1500	5.2000	4.9800	5.0300	+1.616%	40	1,521	-54.274%
2026-05-21	4.9400	4.9500	4.9200	4.9500	+6.452%	9	1,505	-53.535%
2026-05-20	4.4000	4.7500	4.4000	4.6500	+26.016%	21	1,505	-50.538%
2026-05-19	3.7500	3.7700	3.6900	3.6900	-3.655%	24	1,504	-37.669%
2026-05-18	3.9000	3.9000	3.8300	3.8300	-21.031%	20	1,504	-39.948%
2026-05-14	4.2000	4.8500	4.2000	4.8500	+7.778%	8	1,504	-52.577%
2026-05-13	4.2000	4.5000	4.0000	4.5000	+2.273%	8	1,499	-48.889%
2026-05-12	4.1800	4.4000	3.7000	4.4000	-12.000%	7	1,499	-47.727%
2026-05-11	4.5000	5.0500	4.4900	5.0000	+6.383%	109	1,499	-54.000%
2026-05-08	4.2500	4.7000	4.2500	4.7000	+4.444%	16	1,417	-51.064%
2026-05-06	4.5000	4.5000	4.5000	4.5000	+19.681%	5	1,431	-48.889%
2026-05-04	3.5000	3.7700	3.5000	3.7600	-4.810%	138	1,426	-38.830%
2026-05-01	3.9500	3.9500	3.9500	3.9500	-0.754%	1	1,443	-41.772%
2026-04-30	3.9800	3.9800	3.9800	3.9800	+34.459%	2	1,443	-42.211%
2026-04-29	2.9600	2.9600	2.9600	2.9600	-23.117%	200	1,445	-22.297%
2026-04-24	3.8500	3.8500	3.8500	3.8500	-4.938%	22	1,345	-40.260%
2026-04-23	4.6000	4.6000	4.0500	4.0500	0.000%	57	1,345	-43.210%
2026-04-22	4.1100	4.1100	4.0500	4.0500	+3.846%	47	1,325	-43.210%
2026-04-21	3.9000	3.9000	3.9000	3.9000	+2.362%	1	1,323	-41.026%
2026-04-20	3.8000	3.8100	3.8000	3.8100	-8.633%	4	1,323	-39.633%
2026-04-17	4.1500	4.1700	4.0000	4.1700	+12.703%	10	1,323	-44.844%
2026-04-16	3.3000	3.7000	3.3000	3.7000	+13.846%	73	1,316	-37.838%
2026-04-15	3.1500	3.2500	3.1500	3.2500	-5.797%	129	1,243	-29.231%
2026-04-14	3.5500	3.5500	3.4500	3.4500	+15.000%	4	1,368	-33.333%
2026-04-13	3.0000	3.0000	3.0000	3.0000	+6.762%	3	1,369	-23.333%
2026-04-10	2.8500	2.8500	2.8100	2.8100	+6.439%	119	1,366	-18.149%
2026-04-08	2.7300	2.7300	2.6400	2.6400	+0.380%	32	1,255	-12.879%
2026-04-06	2.6700	2.6700	2.6300	2.6300	+26.442%	4	1,270	-12.548%
2026-04-02	2.0800	2.0800	2.0800	2.0800	+1.463%	1	1,268	+10.577%
2026-03-31	2.1000	2.1500	2.0500	2.0500	-5.530%	41	1,268	+12.195%
2026-03-30	2.2000	2.2200	2.1700	2.1700	-3.556%	3	1,271	+5.991%
2026-03-27	2.2500	2.2500	2.2500	2.2500	-10.000%	20	1,270	+2.222%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-6.015%	1	1,287	-8.000%
2026-03-25	2.6600	2.6600	2.6600	2.6600	-6.007%	6	1,287	-13.534%
2026-03-24	2.8300	2.8300	2.8300	2.8300	-4.068%	1	1,293	-18.728%
2026-03-23	2.9500	2.9500	2.9500	2.9500	+1.027%	1	1,294	-22.034%
2026-03-20	2.9200	2.9200	2.9200	2.9200	-0.680%	1	1,293	-21.233%
2026-03-19	2.8100	3.0000	2.8100	2.9400	+0.341%	123	1,294	-21.769%
2026-03-17	2.9300	2.9300	2.9300	2.9300	-6.090%	2	1,415	-21.502%
2026-03-16	3.3000	3.3000	3.1200	3.1200	-2.500%	11	1,413	-26.282%
2026-03-13	3.4000	3.4000	3.2000	3.2000	+11.888%	126	1,412	-28.125%
2026-03-12	2.7400	2.8600	2.6900	2.8600	+2.509%	14	1,286	-19.580%
2026-03-10	2.8600	2.9000	2.7900	2.7900	+8.560%	357	1,288	-17.563%
2026-03-09	2.7700	2.7700	2.5700	2.5700	-0.388%	9	987	-10.506%
2026-03-06	2.7000	2.7000	2.3800	2.5800	-13.423%	153	988	-10.853%
2026-03-05	3.1000	3.1000	2.9800	2.9800	-9.697%	5	964	-22.819%
2026-03-04	3.3600	3.3600	3.3000	3.3000	+13.793%	13	966	-30.303%
2026-03-03	3.0700	3.0700	2.9000	2.9000	-11.043%	23	969	-20.690%
2026-03-02	3.0000	3.3500	3.0000	3.2600	+4.153%	13	948	-29.448%
2026-02-27	3.2500	3.2500	3.1300	3.1300	+16.357%	13	947	-26.518%
2026-02-25	2.7600	2.7600	2.6900	2.6900	+7.600%	111	853	-14.498%
2026-02-24	2.4600	2.5000	2.4600	2.5000	-0.794%	13	853	-8.000%
2026-02-20	2.5000	2.5200	2.5000	2.5200	+5.439%	24	863	-8.730%
2026-02-19	2.3000	2.3900	2.2800	2.3900	+0.844%	21	863	-3.766%
2026-02-18	2.3100	2.3900	2.3100	2.3700	+3.043%	121	848	-2.954%
2026-02-17	2.3600	2.3600	2.3000	2.3000	-7.631%	43	848	0.000%
2026-02-13	2.3000	2.5000	2.3000	2.4900	+0.810%	131	736	-7.631%
2026-02-12	2.4700	2.4700	2.4700	2.4700	+3.347%	1	736	-6.883%
2026-02-11	2.4500	2.4500	2.3900	2.3900	-1.240%	133	737	-3.766%
2026-02-10	2.6700	2.6700	2.4200	2.4200	-13.571%	145	840	-4.959%
2026-02-09	2.5100	2.8000	2.5100	2.8000	+3.321%	5	857	-17.857%
2026-02-06	2.3800	2.7600	2.3800	2.7100	+36.869%	307	856	-15.129%
2026-02-05	2.4100	2.4100	1.9800	1.9800	-19.838%	35	721	+16.162%
2026-02-04	2.8000	2.8000	2.4300	2.4700	-14.533%	122	727	-6.883%
2026-02-03	2.9700	3.2000	2.6600	2.8900	-5.246%	152	779	-20.415%
2026-02-02	3.0800	3.1400	3.0500	3.0500	-3.481%	93	691	-24.590%
2026-01-30	3.1600	3.1600	3.1600	3.1600	-8.406%	1	679	-27.215%
2026-01-29	3.4500	3.4500	3.4500	3.4500	-0.862%	1	678	-33.333%
2026-01-27	3.4800	3.4800	3.4800	3.4800	-0.571%	1	678	-33.908%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-10.256%	2	678	-34.286%
2026-01-23	3.9000	3.9000	3.9000	3.9000	-2.500%	2	676	-41.026%
2026-01-21	4.0000	4.0000	4.0000	4.0000	+6.383%	1	676	-42.500%
2026-01-20	3.7600	3.7600	3.7600	3.7600	-7.160%	1	677	-38.830%
2026-01-15	4.0500	4.0500	4.0500	4.0500	+3.846%	5	677	-43.210%
2026-01-13	3.8500	3.9300	3.8500	3.9000	-0.510%	7	679	-41.026%
2026-01-12	4.0000	4.0000	3.9200	3.9200	+5.946%	7	675	-41.327%
2026-01-06	3.7000	3.7000	3.7000	3.7000	+8.824%	3	668	-37.838%
2026-01-02	3.1100	3.4000	3.1100	3.4000	+14.865%	21	668	-32.353%
2025-12-31	3.2000	3.2000	2.9600	2.9600	-9.756%	7	667	-22.297%
2025-12-30	3.3000	3.3000	3.1900	3.2800	+0.306%	10	667	-29.878%
2025-12-29	3.2500	3.2700	3.2500	3.2700	-3.824%	20	667	-29.664%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-1.163%	5	686	-32.353%
2025-12-24	3.4500	3.4500	3.4400	3.4400	-1.149%	3	685	-33.140%
2025-12-23	3.4700	3.4800	3.4700	3.4800	-7.937%	6	685	-33.908%
2025-12-22	3.8300	3.8300	3.7800	3.7800	+5.000%	2	680	-39.153%
2025-12-19	3.7200	3.7200	3.6000	3.6000	+5.882%	7	678	-36.111%
2025-12-18	3.5000	3.5000	3.3600	3.4000	-14.573%	32	677	-32.353%
2025-12-17	4.0700	4.0700	3.9800	3.9800	-0.500%	10	645	-42.211%
2025-12-16	4.2000	4.2000	4.0000	4.0000	-3.614%	3	635	-42.500%
2025-12-15	4.2400	4.2400	4.1500	4.1500	-9.586%	3	633	-44.578%
2025-12-12	4.5900	4.5900	4.5900	4.5900	-1.290%	1	635	-49.891%
2025-12-11	4.4000	4.6500	4.4000	4.6500	-6.061%	11	634	-50.538%
2025-12-10	4.8500	4.9500	4.8500	4.9500	-6.250%	3	629	-53.535%
2025-12-09	5.4500	5.4500	5.2700	5.2800	+3.529%	60	626	-56.439%
2025-12-08	5.1500	5.1500	5.1000	5.1000	+2.000%	10	576	-54.902%
2025-12-05	5.0000	5.0000	5.0000	5.0000	-4.762%	1	586	-54.000%
2025-12-04	5.1000	5.3400	5.1000	5.2500	+5.000%	9	586	-56.190%
2025-12-03	5.0500	5.0500	5.0000	5.0000	+6.383%	6	591	-54.000%
2025-12-01	4.4000	4.7000	4.4000	4.7000	0.000%	15	594	-51.064%
2025-11-26	4.5000	4.7000	4.5000	4.7000	+4.911%	40	579	-51.064%
2025-11-25	4.4000	4.4800	4.3700	4.4800	-0.885%	35	579	-48.661%
2025-11-24	4.3500	4.5200	3.9200	4.5200	+13.283%	12	604	-49.115%
2025-11-21	3.9600	4.0000	3.8400	3.9900	-2.206%	72	603	-42.356%
2025-11-20	4.7000	4.7000	4.0800	4.0800	-12.258%	72	567	-43.627%
2025-11-19	4.5500	4.7000	4.4000	4.6500	-7.000%	98	577	-50.538%
2025-11-18	4.8200	5.2000	4.8200	5.0000	+12.108%	39	580	-54.000%
2025-11-17	4.8500	5.0700	4.4600	4.4600	-8.980%	63	568	-48.430%
2025-11-14	5.0600	5.2800	4.9000	4.9000	-8.411%	39	542	-53.061%
2025-11-13	6.4000	6.4000	5.3500	5.3500	-13.149%	13	514	-57.009%
2025-11-12	6.0000	6.2000	6.0000	6.1600	-5.231%	13	507	-62.662%
2025-11-11	6.9000	6.9000	6.5000	6.5000	-13.333%	84	500	-64.615%
2025-11-10	7.8900	7.9000	7.3000	7.5000	+2.041%	52	460	-69.333%
2025-11-07	7.1200	7.3500	6.7900	7.3500	-4.545%	5	424	-68.707%
2025-11-06	8.2000	8.2000	7.7000	7.7000	-10.465%	55	424	-70.130%
2025-11-05	8.8500	8.9000	8.6000	8.6000	+3.490%	71	381	-73.256%
2025-11-04	8.5000	8.5200	8.0000	8.3100	-12.342%	31	319	-72.323%
2025-11-03	10.3000	10.3000	8.8500	9.4800	-2.769%	40	295	-75.738%
2025-10-31	9.7500	9.7500	9.7500	9.7500	+5.863%	1	295	-76.410%
2025-10-30	9.1700	9.3600	9.1700	9.2100	-6.970%	18	295	-75.027%
2025-10-29	9.9700	10.1500	9.9000	9.9000	-4.070%	14	293	-76.768%
2025-10-24	10.6000	11.0000	10.3200	10.3200	-8.914%	22	293	-77.713%
2025-10-23	11.3300	11.3300	11.3300	11.3300	+14.676%	15	302	-79.700%
2025-10-22	9.8800	9.8800	9.8800	9.8800	-12.566%	3	302	-76.721%
2025-10-21	11.0000	11.3000	10.7900	11.3000	+10.244%	6	299	-79.646%
2025-10-17	10.9300	10.9300	10.2500	10.2500	-5.093%	19	295	-77.561%
2025-10-16	12.5000	12.5000	10.8000	10.8000	-18.182%	3	290	-78.704%
2025-10-15	13.2000	13.2000	13.2000	13.2000	+6.024%	1	290	-82.576%
2025-10-14	11.3000	13.0100	10.6000	12.4500	+21.463%	20	290	-81.526%
2025-10-13	9.8400	10.7000	9.5000	10.2500	+10.811%	40	294	-77.561%
2025-10-10	11.4000	11.8300	9.2500	9.2500	-9.314%	25	280	-75.135%
2025-10-09	9.4000	10.2000	9.4000	10.2000	-0.391%	4	269	-77.451%
2025-10-08	10.3500	10.3500	10.2400	10.2400	+3.434%	7	269	-77.539%
2025-10-07	9.6500	9.9000	9.4000	9.9000	-5.714%	11	270	-76.768%
2025-10-06	9.5500	10.5000	9.5500	10.5000	+15.385%	21	269	-78.095%
2025-10-03	9.3000	9.5500	8.9500	9.1000	-9.453%	14	273	-74.725%
2025-10-02	9.4100	10.0500	9.3500	10.0500	+9.956%	4	273	-77.114%
2025-10-01	9.1400	9.1400	9.1400	9.1400	+3.864%	1	273	-74.836%
2025-09-30	8.7600	8.8500	8.7500	8.8000	-2.762%	16	274	-73.864%
2025-09-29	7.3000	9.0600	7.1500	9.0500	+29.286%	428	266	-74.586%
2025-09-26	6.9500	7.1500	6.8500	7.0000	+1.156%	811	462	-67.143%
2025-09-25	7.7500	7.7500	6.9200	6.9200	-19.064%	16	144	-66.763%
2025-09-24	9.0000	9.0000	8.4200	8.5500	+5.556%	27	143	-73.099%
2025-09-23	8.2700	8.2700	8.1000	8.1000	-2.761%	4	125	-71.605%
2025-09-22	7.9000	8.3700	7.9000	8.3300	-6.404%	4	123	-72.389%
2025-09-19	8.5000	8.9500	8.5000	8.9000	-4.301%	93	123	-74.157%
2025-09-18	8.0800	9.3000	7.9200	9.3000	+17.276%	11	157	-75.269%
2025-09-17	8.0100	8.0100	7.9000	7.9300	-0.875%	47	150	-70.996%
2025-09-16	7.1200	8.0000	6.8000	8.0000	0.000%	113	113	-71.250%