Dark

MARA20280121C20
MARA Jan 21 2028 20.00 Call (MARA280121C00020000)
option OPRA

EOD

Jul 8, 2026

3.46-7.979%(-0.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.5000	3.5000	3.2500	3.4600	-7.979%	13	4,866	0.000%
2026-07-07	3.8000	3.8000	3.5000	3.7600	-8.293%	50	4,871	-7.979%
2026-07-06	3.9000	4.3500	3.9000	4.1000	+15.493%	35	4,831	-15.610%
2026-07-02	4.9500	4.9500	3.5500	3.5500	-21.111%	21	4,857	-2.535%
2026-07-01	4.3500	4.5000	4.3500	4.5000	-1.316%	96	4,857	-23.111%
2026-06-30	4.5600	4.5600	4.5600	4.5600	-2.564%	1	4,951	-24.123%
2026-06-29	4.6800	4.6800	4.6800	4.6800	-2.296%	1	4,952	-26.068%
2026-06-26	5.0000	5.4500	4.4500	4.7900	+3.905%	167	4,952	-27.766%
2026-06-25	5.0000	5.0500	4.4100	4.6100	+2.444%	32	4,845	-24.946%
2026-06-24	5.2300	5.4300	4.5000	4.5000	-12.621%	64	4,830	-23.111%
2026-06-23	4.6600	5.4200	4.6600	5.1500	+0.980%	56	4,813	-32.816%
2026-06-22	5.3500	6.2000	5.1000	5.1000	+9.677%	177	4,802	-32.157%
2026-06-18	4.3500	4.6500	4.3500	4.6500	-1.064%	19	4,911	-25.591%
2026-06-17	4.9700	4.9700	4.7000	4.7000	-9.615%	81	4,911	-26.383%
2026-06-16	5.2000	5.4000	5.2000	5.2000	+2.970%	44	4,911	-33.462%
2026-06-15	5.2200	5.4300	5.0500	5.0500	+6.316%	183	4,911	-31.485%
2026-06-12	4.9000	4.9000	4.6500	4.7500	+15.854%	42	4,934	-27.158%
2026-06-11	3.9000	4.1000	3.9000	4.1000	+4.326%	37	4,936	-15.610%
2026-06-10	4.5500	4.5500	3.9300	3.9300	-2.963%	66	4,927	-11.959%
2026-06-09	4.7500	4.7500	3.8000	4.0500	-10.989%	35	4,913	-14.568%
2026-06-08	3.8500	4.7000	3.7500	4.5500	+26.389%	64	4,915	-23.956%
2026-06-05	4.4000	4.4000	3.4000	3.6000	-22.581%	92	4,946	-3.889%
2026-06-04	4.5000	4.6500	4.3000	4.6500	-2.311%	171	4,946	-25.591%
2026-06-03	4.6000	4.7600	4.6000	4.7600	+0.211%	92	4,960	-27.311%
2026-06-02	5.0000	5.4000	4.7500	4.7500	-7.767%	158	4,916	-27.158%
2026-06-01	4.7000	5.4000	4.7000	5.1500	+7.292%	234	4,930	-32.816%
2026-05-29	4.4500	4.8100	4.3000	4.8000	+5.033%	150	5,029	-27.917%
2026-05-28	4.5100	4.5700	4.5100	4.5700	-1.720%	13	4,972	-24.289%
2026-05-27	4.5500	4.7800	4.4500	4.6500	0.000%	26	4,959	-25.591%
2026-05-26	4.8000	5.0000	4.6500	4.6500	+6.897%	80	4,950	-25.591%
2026-05-22	4.3500	4.5000	4.2800	4.3500	+5.583%	114	4,999	-20.460%
2026-05-21	3.9500	4.2000	3.9500	4.1200	+2.233%	32	5,014	-16.019%
2026-05-20	3.8000	4.1000	3.7500	4.0300	+22.121%	105	5,014	-14.144%
2026-05-19	3.1500	3.3000	3.1500	3.3000	+1.538%	9	4,996	+4.848%
2026-05-18	3.4000	3.4700	3.1500	3.2500	-10.959%	140	4,996	+6.462%
2026-05-15	3.6100	3.6500	3.3700	3.6500	-7.595%	466	4,996	-5.205%
2026-05-14	3.9000	4.2200	3.9000	3.9500	+5.333%	144	4,763	-12.405%
2026-05-13	3.6900	3.8500	3.6000	3.7500	+4.167%	33	4,654	-7.733%
2026-05-12	3.8000	3.8500	3.1900	3.6000	-14.286%	110	4,654	-3.889%
2026-05-11	3.8000	4.2700	3.8000	4.2000	+13.514%	122	4,654	-17.619%
2026-05-08	3.6000	3.9900	3.2500	3.7000	+1.370%	67	4,511	-6.486%
2026-05-07	3.7000	3.9000	3.4500	3.6500	-5.195%	124	4,463	-5.205%
2026-05-06	3.6800	3.9500	3.5000	3.8500	+18.462%	76	4,427	-10.130%
2026-05-05	3.3600	3.5000	3.2000	3.2500	+3.175%	23	4,410	+6.462%
2026-05-04	3.0000	3.1500	3.0000	3.1500	+5.000%	519	4,411	+9.841%
2026-05-01	3.4700	3.4900	3.0000	3.0000	-9.091%	383	3,715	+15.333%
2026-04-30	2.9700	3.4400	2.9700	3.3000	+33.603%	162	3,715	+4.848%
2026-04-29	2.6600	2.6600	2.4700	2.4700	-13.028%	426	3,643	+40.081%
2026-04-28	2.6900	2.8500	2.6900	2.8400	-3.401%	82	3,408	+21.831%
2026-04-27	3.1100	3.1700	2.9400	2.9400	-12.760%	298	3,415	+17.687%
2026-04-24	3.2200	3.3700	3.1700	3.3700	-3.161%	83	3,415	+2.671%
2026-04-23	3.6500	3.6600	3.3400	3.4800	+1.754%	456	3,416	-0.575%
2026-04-22	3.6200	3.6200	3.4200	3.4200	+8.571%	54	3,436	+1.170%
2026-04-21	3.3500	3.3500	3.1500	3.1500	-5.120%	543	3,428	+9.841%
2026-04-20	3.2000	3.3200	3.2000	3.3200	-2.353%	373	3,428	+4.217%
2026-04-17	3.4000	3.6800	3.3500	3.4000	+4.615%	327	3,425	+1.765%
2026-04-16	2.7200	3.3300	2.6800	3.2500	+18.613%	74	3,298	+6.462%
2026-04-15	2.7200	2.7400	2.5700	2.7400	-1.792%	33	3,246	+26.277%
2026-04-14	3.0000	3.0000	2.7900	2.7900	+3.333%	9	3,234	+24.014%
2026-04-13	2.2700	2.7300	2.2700	2.7000	+12.500%	132	3,229	+28.148%
2026-04-10	2.4200	2.5000	2.4000	2.4000	-4.000%	7	3,302	+44.167%
2026-04-09	2.3700	2.6300	2.3700	2.5000	+5.485%	74	3,296	+38.400%
2026-04-08	2.2100	2.4100	2.2100	2.3700	+13.942%	76	3,254	+45.992%
2026-04-07	1.9800	2.1000	1.9200	2.0800	-4.147%	36	3,298	+66.346%
2026-04-06	2.2000	2.2900	2.1400	2.1700	+0.463%	210	3,317	+59.447%
2026-04-02	1.7900	2.1600	1.7900	2.1600	+13.089%	128	3,339	+60.185%
2026-04-01	1.9700	1.9800	1.9000	1.9100	-2.551%	122	3,339	+81.152%
2026-03-31	1.8100	1.9800	1.7600	1.9600	+7.104%	304	3,343	+76.531%
2026-03-30	1.9800	1.9800	1.7600	1.8300	-5.670%	611	3,333	+89.071%
2026-03-27	2.1000	2.1900	1.8500	1.9400	-13.004%	272	3,277	+78.351%
2026-03-26	2.5000	2.6000	2.2300	2.2300	+4.695%	140	3,320	+55.157%
2026-03-25	2.3500	2.3500	2.1000	2.1300	-2.740%	27	3,319	+62.441%
2026-03-24	2.4900	2.5800	2.1200	2.1900	-13.095%	297	3,318	+57.991%
2026-03-23	2.4600	2.5700	2.4300	2.5200	+1.613%	259	3,291	+37.302%
2026-03-20	2.5400	2.5400	2.4300	2.4800	-7.463%	58	3,291	+39.516%
2026-03-19	2.1900	2.6800	2.1900	2.6800	+2.290%	10	3,292	+29.104%
2026-03-18	2.6200	2.6200	2.6200	2.6200	-2.963%	25	3,290	+32.061%
2026-03-17	2.6200	2.7000	2.6000	2.7000	0.000%	13	3,290	+28.148%
2026-03-16	2.9000	3.0000	2.7000	2.7000	-3.571%	79	3,287	+28.148%
2026-03-13	2.6200	3.0000	2.6200	2.8000	+14.286%	120	3,291	+23.571%
2026-03-12	2.1700	2.4500	2.1700	2.4500	+2.510%	8	3,242	+41.224%
2026-03-11	2.4600	2.4700	2.3000	2.3900	-1.646%	123	3,239	+44.770%
2026-03-10	2.4800	2.5000	2.3800	2.4300	-0.816%	36	3,150	+42.387%
2026-03-09	2.3600	2.4500	2.3600	2.4500	+11.872%	11	3,138	+41.224%
2026-03-06	2.2900	2.3400	2.1900	2.1900	-12.048%	124	3,133	+57.991%
2026-03-05	2.6200	2.6500	2.4800	2.4900	-11.071%	40	3,129	+38.956%
2026-03-04	2.7900	2.8000	2.7500	2.8000	+6.061%	8	3,133	+23.571%
2026-03-03	2.7500	2.7500	2.5500	2.6400	-12.000%	34	3,129	+31.061%
2026-03-02	2.4600	3.0500	2.4600	3.0000	+14.943%	90	3,107	+15.333%
2026-02-27	2.9400	3.1000	2.6100	2.6100	+7.851%	67	3,111	+32.567%
2026-02-26	2.4100	2.4200	2.1700	2.4200	-1.224%	67	3,130	+42.975%
2026-02-25	2.3300	2.6200	2.3300	2.4500	+10.860%	62	3,081	+41.224%
2026-02-24	2.1400	2.2200	2.1000	2.2100	+6.763%	93	3,081	+56.561%
2026-02-23	2.1000	2.2800	2.0700	2.0700	-4.167%	19	3,017	+67.150%
2026-02-20	2.3700	2.3700	2.1500	2.1600	-1.818%	48	3,009	+60.185%
2026-02-19	1.7600	2.2000	1.7600	2.2000	+10.000%	56	2,993	+57.273%
2026-02-18	1.9900	2.0800	1.9600	2.0000	-0.990%	83	2,985	+73.000%
2026-02-17	2.0800	2.1700	1.9900	2.0200	-12.174%	64	2,973	+71.287%
2026-02-13	2.1600	2.3000	2.0000	2.3000	+22.340%	110	2,934	+50.435%
2026-02-12	2.8700	2.8700	1.8800	1.8800	-6.000%	127	2,934	+84.043%
2026-02-11	2.1100	2.1700	2.0000	2.0000	-11.111%	38	2,831	+73.000%
2026-02-10	2.2800	2.3000	2.2200	2.2500	-1.316%	29	2,816	+53.778%
2026-02-09	2.2600	2.5000	2.2300	2.2800	-5.000%	157	2,807	+51.754%
2026-02-06	2.0000	2.4600	1.9800	2.4000	+37.143%	379	2,722	+44.167%
2026-02-05	2.1500	2.1500	1.7400	1.7500	-23.581%	339	2,828	+97.714%
2026-02-04	2.4500	2.5000	2.1500	2.2900	-8.400%	220	2,637	+51.092%
2026-02-03	2.7200	2.7200	2.4300	2.5000	-3.846%	38	2,549	+38.400%
2026-02-02	2.7000	2.7500	2.5900	2.6000	-11.263%	24	2,525	+33.077%
2026-01-30	2.8500	3.2300	2.7500	2.9300	+2.807%	36	2,525	+18.089%
2026-01-29	3.1000	3.4100	2.8500	2.8500	-11.765%	85	2,501	+21.404%
2026-01-28	3.4500	3.4500	3.2300	3.2300	-2.121%	71	2,491	+7.121%
2026-01-27	3.1500	3.3100	3.1000	3.3000	+6.452%	71	2,501	+4.848%
2026-01-26	3.2000	3.2000	3.0300	3.1000	-12.676%	36	2,458	+11.613%
2026-01-23	3.2500	3.5500	3.2500	3.5500	+9.231%	76	2,435	-2.535%
2026-01-22	3.3700	3.3800	3.2500	3.2500	-2.985%	17	2,398	+6.462%
2026-01-21	3.2800	3.6000	3.2000	3.3500	+1.515%	63	2,393	+3.284%
2026-01-20	3.5000	3.5000	3.2000	3.3000	-11.528%	128	2,345	+4.848%
2026-01-16	3.5000	3.9000	3.5000	3.7300	+6.571%	66	2,183	-7.239%
2026-01-15	3.6200	3.6200	3.5000	3.5000	0.000%	101	2,183	-1.143%
2026-01-14	3.6500	3.7000	3.5000	3.5000	+2.941%	22	2,082	-1.143%
2026-01-13	3.5000	3.5000	3.3500	3.4000	0.000%	49	2,070	+1.765%
2026-01-12	3.3500	3.5000	3.3500	3.4000	+6.250%	87	2,036	+1.765%
2026-01-09	3.2000	3.2000	3.2000	3.2000	-3.030%	1	2,081	+8.125%
2026-01-08	3.3000	3.3000	3.1800	3.3000	+4.101%	111	2,080	+4.848%
2026-01-07	3.1500	3.1900	3.0900	3.1700	-2.462%	36	1,992	+9.148%
2026-01-06	3.4200	3.4200	3.1500	3.2500	-3.561%	15	1,982	+6.462%
2026-01-05	3.3500	3.3800	3.2200	3.3700	+11.589%	47	1,973	+2.671%
2026-01-02	2.5800	3.1000	2.5800	3.0200	+14.394%	123	1,944	+14.570%
2025-12-31	2.7100	2.7500	2.6400	2.6400	-4.000%	18	1,895	+31.061%
2025-12-30	2.8500	2.9200	2.7500	2.7500	-2.135%	48	1,895	+25.818%
2025-12-29	2.8800	2.9500	2.7800	2.8100	-4.422%	236	1,891	+23.132%
2025-12-26	2.9000	2.9500	2.8500	2.9400	-4.235%	121	1,699	+17.687%
2025-12-24	3.0500	3.0700	3.0300	3.0700	+3.020%	8	1,654	+12.704%
2025-12-23	3.2000	3.2000	2.9800	2.9800	-8.869%	118	1,654	+16.107%
2025-12-22	3.3500	3.4100	3.1900	3.2700	+2.830%	136	1,626	+5.810%
2025-12-19	3.1500	3.2500	3.1300	3.1800	+3.247%	89	1,604	+8.805%
2025-12-18	3.2300	3.2300	2.9000	3.0800	-9.412%	37	1,581	+12.338%
2025-12-17	3.5500	3.6000	3.2200	3.4000	-1.449%	106	1,557	+1.765%
2025-12-16	3.4500	3.4500	3.4500	3.4500	-4.167%	10	1,533	+0.290%
2025-12-15	4.2000	4.2000	3.6000	3.6000	-11.330%	36	1,523	-3.889%
2025-12-12	4.1400	4.2500	4.0200	4.0600	-2.169%	17	1,508	-14.778%
2025-12-11	3.9500	4.1500	3.9000	4.1500	-3.488%	18	1,502	-16.627%
2025-12-10	4.3000	4.3100	4.2500	4.3000	-5.495%	9	1,501	-19.535%
2025-12-09	4.3100	4.6000	4.3100	4.5500	+3.409%	16	1,505	-23.956%
2025-12-08	4.4000	4.4000	4.2900	4.4000	+5.012%	37	1,493	-21.364%
2025-12-05	4.4000	4.4500	4.1900	4.1900	-11.789%	31	1,492	-17.422%
2025-12-04	4.9000	4.9000	4.5500	4.7500	0.000%	35	1,465	-27.158%
2025-12-03	4.5000	4.7500	4.5000	4.7500	+3.261%	46	1,444	-27.158%
2025-12-02	4.3000	4.6500	4.3000	4.6000	+19.171%	55	1,410	-24.783%
2025-12-01	4.0000	4.0000	3.8500	3.8600	-10.233%	26	1,372	-10.363%
2025-11-28	4.2000	4.4000	4.2000	4.3000	+4.878%	18	1,346	-19.535%
2025-11-26	3.9900	4.1000	3.9000	4.1000	+7.612%	10	1,335	-15.610%
2025-11-25	4.0500	4.0500	3.8000	3.8100	-7.073%	44	1,335	-9.186%
2025-11-24	3.7400	4.1000	3.7000	4.1000	+17.143%	38	1,298	-15.610%
2025-11-21	3.7000	3.7500	3.3100	3.5000	-7.895%	237	1,283	-1.143%
2025-11-20	4.3600	4.3700	3.7000	3.8000	-10.798%	101	1,143	-8.947%
2025-11-19	4.4000	4.4000	3.9500	4.2600	-3.182%	84	1,124	-18.779%
2025-11-18	4.1400	4.5000	3.8600	4.4000	+6.024%	87	1,079	-21.364%
2025-11-17	4.4000	4.4000	3.5500	4.1500	-3.935%	151	1,051	-16.627%
2025-11-14	4.5000	4.7500	4.3000	4.3200	-8.668%	249	994	-19.907%
2025-11-13	5.2000	5.2200	4.7300	4.7300	-15.536%	23	1,043	-26.850%
2025-11-12	5.8500	5.9500	5.4000	5.6000	-3.448%	40	1,039	-38.214%
2025-11-11	6.0000	6.2000	5.7500	5.8000	-12.121%	76	1,055	-40.345%
2025-11-10	7.0000	7.0000	6.6000	6.6000	+2.964%	16	1,002	-47.576%
2025-11-07	6.2500	6.6500	6.0000	6.4100	-4.328%	74	996	-46.022%
2025-11-06	7.4200	7.4200	6.7000	6.7000	-14.103%	19	944	-48.358%
2025-11-05	7.8100	8.2000	7.7500	7.8000	+3.311%	76	932	-55.641%
2025-11-04	7.9200	8.2400	7.5000	7.5500	-13.417%	29	875	-54.172%
2025-11-03	9.1500	9.4900	7.9800	8.7200	+4.182%	145	785	-60.321%
2025-10-31	8.5000	8.7000	8.2700	8.3700	+2.073%	106	785	-58.662%
2025-10-30	8.4000	8.5000	8.1700	8.2000	-12.766%	40	754	-57.805%
2025-10-29	9.0500	9.4000	8.7000	9.4000	+3.297%	53	732	-63.191%
2025-10-28	9.5700	10.2000	8.9000	9.1000	-4.211%	78	705	-61.978%
2025-10-27	10.2500	10.2500	9.5000	9.5000	-4.040%	13	681	-63.579%
2025-10-24	9.6500	9.9000	9.6500	9.9000	+2.378%	27	681	-65.051%
2025-10-23	9.4000	9.6700	9.4000	9.6700	+4.654%	20	681	-64.219%
2025-10-22	9.2000	9.8000	9.0000	9.2400	-5.714%	130	663	-62.554%
2025-10-21	10.0000	10.8000	9.8000	9.8000	-7.460%	15	608	-64.694%
2025-10-20	10.6500	11.8000	10.5000	10.5900	+9.175%	35	601	-67.328%
2025-10-17	9.7200	9.7500	9.1300	9.7000	-0.206%	106	571	-64.330%
2025-10-16	11.5700	11.5700	9.6400	9.7200	-19.536%	62	480	-64.403%
2025-10-15	11.5500	12.2100	11.3500	12.0800	+9.321%	65	483	-71.358%
2025-10-14	8.9400	11.8300	8.9400	11.0500	+15.104%	70	431	-68.688%
2025-10-13	8.9600	10.0000	8.9600	9.6000	+15.663%	45	386	-63.958%
2025-10-10	10.7500	10.7500	8.3000	8.3000	-7.263%	138	343	-58.313%
2025-10-09	9.4000	9.4000	8.7500	8.9500	-4.686%	15	255	-61.341%
2025-10-08	9.0400	9.3900	9.0000	9.3900	+7.437%	25	247	-63.152%
2025-10-07	9.6000	9.6000	8.4400	8.7400	-4.167%	54	226	-60.412%
2025-10-06	8.7500	9.1200	8.7000	9.1200	+7.294%	12	224	-62.061%
2025-10-03	8.2000	8.5000	8.0500	8.5000	+4.294%	78	226	-59.294%
2025-10-02	8.3000	8.4000	8.1000	8.1500	+2.516%	45	239	-57.546%
2025-10-01	7.9900	8.3000	7.7000	7.9500	+4.605%	48	204	-56.478%
2025-09-30	7.7800	7.7800	7.5300	7.6000	-0.783%	44	207	-54.474%
2025-09-29	6.3000	7.6600	6.3000	7.6600	+27.454%	130	200	-54.830%
2025-09-26	5.9500	6.2300	5.9000	6.0100	-1.475%	14	141	-42.429%
2025-09-25	6.3800	6.5800	6.0500	6.1000	-17.007%	8	127	-43.279%
2025-09-24	7.4000	7.4000	7.3500	7.3500	-9.259%	2	124	-52.925%
2025-09-23	8.0900	8.1000	8.0900	8.1000	+10.204%	2	124	-57.284%
2025-09-22	7.1700	7.3500	7.1500	7.3500	-3.034%	7	123	-52.925%
2025-09-19	7.5800	7.5800	7.5800	7.5800	-0.525%	8	117	-54.354%
2025-09-18	7.3300	7.6200	7.3000	7.6200	+10.435%	56	109	-54.593%
2025-09-17	6.7300	6.9000	6.7300	6.9000	+0.730%	8	70	-49.855%
2025-09-16	5.9300	6.8500	5.9300	6.8500	+20.175%	61	65	-49.489%
2025-09-15	5.6500	5.7000	5.6000	5.7000	0.000%	40	40	-39.298%