Dark

MARA20280121C22
MARA Jan 21 2028 22.00 Call (MARA280121C00022000)
option OPRA

EOD

Aug 20, 2026

2.26+29.143%(+0.51)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0500	2.2600	2.0500	2.2600	+29.143%	76	772	0.000%
2026-08-19	1.6000	1.7500	1.6000	1.7500	-2.778%	4	827	+29.143%
2026-08-17	1.8000	1.8000	1.8000	1.8000	+10.429%	10	827	+25.556%
2026-08-14	1.6300	1.6300	1.6300	1.6300	0.000%	27	817	+38.650%
2026-08-13	1.8300	1.8300	1.6300	1.6300	-12.366%	32	790	+38.650%
2026-08-12	2.0600	2.0600	1.8600	1.8600	-8.824%	5	762	+21.505%
2026-08-11	1.9400	2.0400	1.9400	2.0400	+7.368%	4	759	+10.784%
2026-08-10	1.9600	1.9600	1.9000	1.9000	-15.929%	2	758	+18.947%
2026-08-07	2.3300	2.3300	2.2200	2.2600	-14.717%	7	759	0.000%
2026-08-06	2.6500	2.6500	2.6500	2.6500	-11.667%	2	762	-14.717%
2026-08-04	3.0000	3.0200	2.9500	3.0000	-3.226%	7	762	-24.667%
2026-08-03	3.0500	3.1000	3.0500	3.1000	+1.639%	4	762	-27.097%
2026-07-30	2.6300	3.0500	2.6300	3.0500	+30.901%	44	762	-25.902%
2026-07-29	2.8100	2.8100	2.3300	2.3300	-19.377%	14	781	-3.004%
2026-07-28	2.9100	2.9500	2.8100	2.8900	-17.429%	8	782	-21.799%
2026-07-23	3.5000	3.5000	3.5000	3.5000	+6.061%	14	782	-35.429%
2026-07-22	3.3000	3.3000	3.3000	3.3000	-8.333%	4	796	-31.515%
2026-07-21	3.4500	3.6000	3.4500	3.6000	+16.505%	5	796	-37.222%
2026-07-20	3.1000	3.1000	3.0900	3.0900	+15.299%	3	796	-26.861%
2026-07-17	2.6000	2.8000	2.6000	2.6800	-9.153%	26	798	-15.672%
2026-07-16	3.0000	3.0000	2.9500	2.9500	-4.839%	6	802	-23.390%
2026-07-15	3.1000	3.1500	3.1000	3.1000	+3.333%	38	802	-27.097%
2026-07-08	3.1300	3.1300	3.0000	3.0000	-16.667%	11	803	-24.667%
2026-07-07	3.6000	3.6000	3.6000	3.6000	+7.143%	20	803	-37.222%
2026-07-02	3.7000	3.7000	3.3600	3.3600	-20.941%	10	774	-32.738%
2026-06-30	4.0000	4.2500	4.0000	4.2500	+4.423%	3	774	-46.824%
2026-06-26	4.0700	4.0700	4.0700	4.0700	-2.398%	1	774	-44.472%
2026-06-24	4.5200	4.5200	4.1700	4.1700	-14.898%	52	773	-45.803%
2026-06-23	4.8000	4.9000	4.8000	4.9000	-16.949%	21	809	-53.878%
2026-06-22	5.3000	5.9000	5.3000	5.9000	+24.211%	13	820	-61.695%
2026-06-17	4.7500	4.7500	4.7500	4.7500	+1.064%	1	827	-52.421%
2026-06-15	4.7300	4.8500	4.7000	4.7000	+9.302%	30	827	-51.915%
2026-06-12	4.6000	4.6000	4.3000	4.3000	+19.444%	9	830	-47.442%
2026-06-10	3.5500	3.6000	3.5500	3.6000	+12.500%	20	826	-37.222%
2026-06-05	3.5000	3.7200	3.2000	3.2000	-19.799%	17	818	-29.375%
2026-06-04	3.9900	3.9900	3.9900	3.9900	-14.925%	40	822	-43.358%
2026-06-02	4.6900	4.6900	4.6900	4.6900	-3.299%	4	822	-51.812%
2026-06-01	4.7500	4.8500	4.7000	4.8500	+19.753%	23	822	-53.402%
2026-05-28	4.0500	4.0500	4.0500	4.0500	-1.220%	110	815	-44.198%
2026-05-27	4.0100	4.2000	4.0100	4.1000	-1.442%	18	828	-44.878%
2026-05-26	4.6000	4.6000	4.1600	4.1600	+5.316%	10	830	-45.673%
2026-05-22	3.8700	4.1000	3.8700	3.9500	+9.722%	6	828	-42.785%
2026-05-21	3.6000	3.6000	3.6000	3.6000	-3.226%	1	828	-37.222%
2026-05-20	3.6500	3.7200	3.6500	3.7200	+16.250%	4	828	-39.247%
2026-05-19	2.8800	3.2000	2.8600	3.2000	+8.475%	25	831	-29.375%
2026-05-18	2.9000	2.9500	2.9000	2.9500	-9.231%	27	831	-23.390%
2026-05-15	3.1000	3.2500	3.1000	3.2500	-10.959%	19	831	-30.462%
2026-05-14	3.6800	3.7300	3.6500	3.6500	+18.506%	7	828	-38.082%
2026-05-13	3.6000	3.6000	3.0800	3.0800	-6.383%	4	825	-26.623%
2026-05-12	2.9400	3.2900	2.8500	3.2900	-12.267%	4	825	-31.307%
2026-05-11	3.3500	3.8700	3.3500	3.7500	+6.232%	11	825	-39.733%
2026-05-08	3.3000	3.6000	3.3000	3.5300	+7.951%	69	821	-35.977%
2026-05-07	3.2000	3.2700	3.2000	3.2700	-0.909%	5	757	-30.887%
2026-05-06	3.1500	3.3000	3.1500	3.3000	+13.014%	7	757	-31.515%
2026-05-05	2.9200	2.9200	2.9200	2.9200	+9.774%	1	750	-22.603%
2026-05-04	2.6600	2.6600	2.6600	2.6600	-10.738%	1	749	-15.038%
2026-05-01	2.9800	2.9800	2.9800	2.9800	-5.397%	1	749	-24.161%
2026-04-30	3.1000	3.1500	3.1000	3.1500	+40.000%	104	749	-28.254%
2026-04-29	2.2500	2.2500	2.2500	2.2500	-8.537%	1	651	+0.444%
2026-04-28	2.4600	2.4600	2.4600	2.4600	-12.143%	3	651	-8.130%
2026-04-27	2.8000	2.8000	2.8000	2.8000	-12.773%	1	654	-19.286%
2026-04-23	3.2100	3.2100	3.2100	3.2100	-3.604%	1	653	-29.595%
2026-04-22	3.2500	3.3300	3.2500	3.3300	+14.433%	170	653	-32.132%
2026-04-21	3.0000	3.1100	2.7900	2.9100	-9.063%	25	661	-22.337%
2026-04-20	2.9300	3.2000	2.9300	3.2000	+1.587%	7	655	-29.375%
2026-04-17	3.2500	3.3100	3.1500	3.1500	+3.279%	54	654	-28.254%
2026-04-16	2.4800	3.0500	2.4800	3.0500	+26.556%	11	679	-25.902%
2026-04-15	2.4100	2.4100	2.4100	2.4100	-1.633%	1	672	-6.224%
2026-04-14	2.5000	2.7000	2.4500	2.4500	+6.061%	24	671	-7.755%
2026-04-13	2.3100	2.3100	2.3100	2.3100	+5.479%	10	665	-2.165%
2026-04-10	2.2000	2.2200	2.1800	2.1900	+6.311%	10	655	+3.196%
2026-04-08	2.0000	2.0600	2.0000	2.0600	+4.569%	18	656	+9.709%
2026-04-06	1.9800	1.9900	1.9400	1.9700	+14.535%	12	656	+14.721%
2026-04-01	1.6900	1.7600	1.6900	1.7200	-2.273%	15	659	+31.395%
2026-03-31	1.6000	1.7600	1.6000	1.7600	+3.529%	103	668	+28.409%
2026-03-30	1.7300	1.8000	1.6100	1.7000	-6.077%	98	676	+32.941%
2026-03-27	1.9100	1.9100	1.7000	1.8100	-11.707%	24	675	+24.862%
2026-03-26	2.2500	2.2500	2.0500	2.0500	+10.215%	2	681	+10.244%
2026-03-25	2.0600	2.0600	1.8600	1.8600	-7.000%	4	680	+21.505%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-11.111%	10	677	+13.000%
2026-03-23	2.2500	2.2500	2.2500	2.2500	+5.634%	3	687	+0.444%
2026-03-20	2.1300	2.1300	2.1300	2.1300	-9.746%	5	687	+6.103%
2026-03-18	2.3600	2.3600	2.3600	2.3600	-1.667%	2	682	-4.237%
2026-03-17	2.4000	2.4000	2.4000	2.4000	-5.882%	20	683	-5.833%
2026-03-16	2.6700	2.6700	2.4500	2.5500	+18.605%	34	683	-11.373%
2026-03-12	2.0000	2.1500	2.0000	2.1500	-2.273%	6	674	+5.116%
2026-03-11	2.2000	2.2000	2.2000	2.2000	0.000%	4	680	+2.727%
2026-03-10	2.2800	2.3100	2.2000	2.2000	-1.345%	4	676	+2.727%
2026-03-09	2.2300	2.2300	2.2300	2.2300	+8.252%	30	674	+1.345%
2026-03-06	2.1700	2.1700	2.0600	2.0600	-13.808%	12	645	+9.709%
2026-03-04	2.3900	2.3900	2.3900	2.3900	-14.337%	100	647	-5.439%
2026-03-02	2.1100	2.7900	2.1100	2.7900	+14.815%	10	747	-18.996%
2026-02-27	2.5400	2.5400	2.4300	2.4300	+17.391%	13	742	-6.996%
2026-02-26	2.2700	2.2700	2.0500	2.0700	-5.909%	7	741	+9.179%
2026-02-25	2.2000	2.2000	2.2000	2.2000	+7.317%	5	741	+2.727%
2026-02-24	1.9500	2.0500	1.9500	2.0500	+7.895%	7	741	+10.244%
2026-02-23	1.9000	1.9000	1.9000	1.9000	-13.242%	2	745	+18.947%
2026-02-20	2.0400	2.1900	2.0400	2.1900	+10.050%	10	745	+3.196%
2026-02-19	2.0000	2.0000	1.9900	1.9900	+2.051%	2	741	+13.568%
2026-02-18	1.9400	1.9500	1.9400	1.9500	-2.500%	5	740	+15.897%
2026-02-13	1.8800	2.0000	1.8800	2.0000	+11.111%	23	749	+13.000%
2026-02-12	1.8000	1.8000	1.8000	1.8000	-8.629%	5	749	+25.556%
2026-02-11	1.9700	1.9700	1.9700	1.9700	-6.635%	3	749	+14.721%
2026-02-10	2.0700	2.1100	2.0700	2.1100	+0.476%	100	747	+7.109%
2026-02-09	2.0500	2.2200	2.0500	2.1000	-4.545%	21	691	+7.619%
2026-02-06	1.9200	2.2000	1.9200	2.2000	+29.412%	22	680	+2.727%
2026-02-05	1.8200	1.8400	1.7000	1.7000	-19.048%	35	680	+32.941%
2026-02-04	2.1000	2.1000	2.1000	2.1000	-8.696%	5	676	+7.619%
2026-02-03	2.2800	2.3000	2.2800	2.3000	-6.883%	37	671	-1.739%
2026-02-02	2.4700	2.4700	2.4700	2.4700	-6.084%	1	671	-8.502%
2026-01-30	2.6100	2.6300	2.5700	2.6300	-7.067%	21	670	-14.068%
2026-01-29	2.7500	2.8300	2.6600	2.8300	-4.068%	107	669	-20.141%
2026-01-28	2.9500	2.9500	2.9500	2.9500	+4.982%	2	668	-23.390%
2026-01-27	2.8100	2.8100	2.8100	2.8100	+0.717%	2	668	-19.573%
2026-01-26	2.9400	2.9400	2.7300	2.7900	-8.525%	25	666	-18.996%
2026-01-22	3.0500	3.0500	3.0500	3.0500	0.000%	20	664	-25.902%
2026-01-20	3.3000	3.3000	3.0500	3.0500	-14.085%	2	664	-25.902%
2026-01-16	3.1000	3.5500	3.1000	3.5500	+10.938%	8	659	-36.338%
2026-01-15	3.3000	3.3000	3.2000	3.2000	-5.882%	7	659	-29.375%
2026-01-14	3.4000	3.4000	3.4000	3.4000	+9.677%	1	659	-33.529%
2026-01-13	3.2000	3.2000	3.0500	3.1000	+10.714%	23	658	-27.097%
2026-01-08	3.0500	3.0500	2.8000	2.8000	+7.280%	23	655	-19.286%
2026-01-07	2.6100	2.6100	2.6100	2.6100	-13.000%	1	655	-13.410%
2026-01-05	3.0200	3.0500	3.0000	3.0000	+6.762%	9	646	-24.667%
2026-01-02	2.5700	2.8100	2.4000	2.8100	+12.400%	38	646	-19.573%
2025-12-31	2.4700	2.5000	2.4700	2.5000	0.000%	3	657	-9.600%
2025-12-30	2.6700	2.6700	2.5000	2.5000	-4.580%	21	657	-9.600%
2025-12-29	2.6800	2.6800	2.6200	2.6200	-2.963%	16	637	-13.740%
2025-12-26	2.6000	2.7000	2.6000	2.7000	-4.594%	19	632	-16.296%
2025-12-23	2.8200	2.8300	2.8200	2.8300	-8.710%	65	629	-20.141%
2025-12-22	3.1000	3.1000	3.1000	3.1000	+7.639%	2	660	-27.097%
2025-12-19	2.9000	2.9700	2.7500	2.8800	-4.950%	6	660	-21.528%
2025-12-18	3.1000	3.1000	2.8900	3.0300	+4.483%	5	660	-25.413%
2025-12-17	3.1400	3.3200	2.9000	2.9000	-10.769%	14	658	-22.069%
2025-12-16	3.5500	3.5500	3.1500	3.2500	-1.515%	35	646	-30.462%
2025-12-15	3.5500	3.5500	3.3000	3.3000	-11.290%	14	628	-31.515%
2025-12-11	3.7300	3.9000	3.7200	3.7200	-11.848%	58	622	-39.247%
2025-12-10	4.0000	4.2200	4.0000	4.2200	-2.989%	7	567	-46.445%
2025-12-09	3.9500	4.5000	3.9500	4.3500	-1.136%	61	565	-48.046%
2025-12-05	4.4000	4.4000	4.4000	4.4000	-1.124%	1	514	-48.636%
2025-12-02	4.2700	4.4500	4.2700	4.4500	+25.352%	2	514	-49.213%
2025-12-01	3.5500	3.5500	3.5500	3.5500	-11.250%	14	512	-36.338%
2025-11-28	4.0000	4.0000	4.0000	4.0000	+3.896%	4	512	-43.500%
2025-11-26	3.7500	3.8700	3.6500	3.8500	+5.769%	42	519	-41.299%
2025-11-25	3.6500	3.6500	3.5500	3.6400	-1.355%	32	519	-37.912%
2025-11-24	3.3500	3.8500	3.3500	3.6900	+8.529%	31	508	-38.753%
2025-11-21	3.2200	3.4000	3.2200	3.4000	-6.593%	91	507	-33.529%
2025-11-20	3.5000	3.6400	3.5000	3.6400	-2.151%	29	488	-37.912%
2025-11-19	3.7500	3.9000	3.7200	3.7200	-9.709%	46	488	-39.247%
2025-11-18	4.2000	4.2500	4.0500	4.1200	+7.013%	72	461	-45.146%
2025-11-17	3.8500	4.0000	3.6500	3.8500	-10.465%	68	456	-41.299%
2025-11-14	4.3200	4.3600	4.1300	4.3000	-0.693%	52	448	-47.442%
2025-11-13	4.8400	4.8500	4.3300	4.3300	-15.922%	9	421	-47.806%
2025-11-12	5.1800	5.3000	4.8000	5.1500	-9.649%	46	422	-56.117%
2025-11-11	5.7000	5.7000	5.5700	5.7000	-5.000%	4	421	-60.351%
2025-11-10	6.3400	6.3400	6.0000	6.0000	+3.093%	9	420	-62.333%
2025-11-07	6.3500	6.3500	5.7000	5.8200	-11.416%	10	413	-61.168%
2025-11-06	6.7100	6.7500	6.3000	6.5700	-12.517%	52	416	-65.601%
2025-11-05	7.5000	8.1000	7.5000	7.5100	-4.937%	12	374	-69.907%
2025-11-03	6.0000	7.9000	6.0000	7.9000	+0.637%	22	368	-71.392%
2025-10-31	7.8500	7.8500	7.8500	7.8500	-1.875%	5	368	-71.210%
2025-10-30	7.8000	8.0000	7.8000	8.0000	-4.192%	3	373	-71.750%
2025-10-29	8.5800	8.5800	8.3500	8.3500	+0.602%	32	371	-72.934%
2025-10-28	10.4000	10.4000	8.3000	8.3000	-10.270%	8	378	-72.771%
2025-10-27	9.5000	9.6500	9.0000	9.2500	+5.233%	10	372	-75.568%
2025-10-22	8.7900	8.7900	8.7900	8.7900	-6.489%	4	372	-74.289%
2025-10-21	9.7000	10.0000	9.4000	9.4000	-4.858%	57	374	-75.957%
2025-10-20	9.7000	10.8500	9.7000	9.8800	+10.268%	14	339	-77.126%
2025-10-17	9.1000	9.1000	8.9600	8.9600	-5.585%	3	328	-74.777%
2025-10-16	11.0000	11.0000	9.4900	9.4900	-16.754%	17	329	-76.185%
2025-10-15	11.0000	11.4600	10.7000	11.4000	+3.261%	79	321	-80.175%
2025-10-14	8.8000	11.0400	8.8000	11.0400	+24.045%	21	279	-79.529%
2025-10-13	8.8000	9.2300	8.3300	8.9000	+10.149%	23	270	-74.607%
2025-10-10	9.0000	9.0000	8.0800	8.0800	-3.234%	9	255	-72.030%
2025-10-09	8.3500	8.3500	8.3500	8.3500	-5.968%	10	262	-72.934%
2025-10-08	8.4000	8.8800	8.2900	8.8800	+5.089%	26	272	-74.550%
2025-10-07	7.9000	8.4500	7.8500	8.4500	0.000%	60	261	-73.254%
2025-10-06	8.4500	8.4500	8.4500	8.4500	+9.032%	5	221	-73.254%
2025-10-03	7.4300	7.7500	7.4300	7.7500	0.000%	7	221	-70.839%
2025-10-02	7.5000	7.7500	7.5000	7.7500	+3.333%	14	214	-70.839%
2025-10-01	7.7500	7.7500	7.3500	7.5000	+3.022%	90	205	-69.867%
2025-09-30	7.2800	7.2800	7.2800	7.2800	+4.000%	2	201	-68.956%
2025-09-29	5.6000	7.0000	5.6000	7.0000	+24.334%	111	199	-67.714%
2025-09-26	5.6300	5.6300	5.6300	5.6300	+1.808%	2	119	-59.858%
2025-09-25	6.1000	6.1000	5.3300	5.5300	-19.152%	47	119	-59.132%
2025-09-24	7.1900	7.3700	6.8400	6.8400	+3.636%	6	102	-66.959%
2025-09-23	7.2500	7.2500	6.6000	6.6000	-5.172%	4	104	-65.758%
2025-09-19	6.9600	6.9600	6.9600	6.9600	-9.020%	1	103	-67.529%
2025-09-18	6.3500	7.6500	6.3500	7.6500	+25.410%	71	102	-70.458%
2025-09-17	6.2700	6.4000	6.1000	6.1000	-4.688%	33	37	-62.951%
2025-09-16	5.9200	6.4000	5.9200	6.4000	+28.000%	6	7	-64.688%
2025-09-15	5.0000	5.0000	5.0000	5.0000	0.000%	2	2	-54.800%