Dark

MARA20280121C3
MARA Jan 21 2028 3.00 Call (MARA280121C00003000)
option OPRA

EOD

Aug 20, 2026

8.54+22.000%(+1.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.5400	8.5400	8.5400	8.5400	+22.000%	1	1,254	0.000%
2026-08-17	7.0000	7.0000	7.0000	7.0000	+2.489%	3	1,255	+22.000%
2026-08-14	6.7500	6.8700	6.7500	6.8300	-1.014%	4	1,252	+25.037%
2026-08-13	6.9000	6.9000	6.9000	6.9000	-3.361%	1	1,253	+23.768%
2026-08-10	7.3000	7.3000	7.1400	7.1400	-6.053%	6	1,253	+19.608%
2026-08-07	7.6000	7.6000	7.6000	7.6000	-16.022%	1	1,247	+12.368%
2026-08-04	9.0500	9.0500	9.0500	9.0500	-7.179%	5	1,247	-5.635%
2026-07-23	9.7500	9.7500	9.7500	9.7500	-4.130%	1	1,252	-12.410%
2026-07-21	10.1700	10.1700	10.1700	10.1700	+19.647%	1	1,252	-16.028%
2026-07-17	8.5800	8.6000	8.5000	8.5000	-10.053%	3	1,253	+0.471%
2026-07-16	9.4500	9.4500	9.4500	9.4500	-2.678%	1	1,252	-9.630%
2026-07-15	9.7100	9.7100	9.7100	9.7100	-1.919%	3	1,252	-12.049%
2026-07-13	9.7600	9.9000	9.7600	9.9000	-7.042%	3	1,251	-13.737%
2026-07-02	10.9500	10.9500	10.6500	10.6500	-9.362%	4	1,253	-19.812%
2026-06-29	12.2500	12.2500	11.3500	11.7500	+2.352%	26	1,253	-27.319%
2026-06-25	11.5000	11.5000	11.4000	11.4800	+1.593%	5	1,248	-25.610%
2026-06-24	11.9500	11.9500	11.3000	11.3000	-5.833%	4	1,247	-24.425%
2026-06-23	12.0000	12.0000	12.0000	12.0000	-4.153%	1	1,248	-28.833%
2026-06-22	14.0000	14.0000	12.4700	12.5200	+8.117%	91	1,249	-31.789%
2026-06-18	11.4500	11.5800	11.4500	11.5800	+7.821%	2	1,235	-26.252%
2026-06-10	10.7100	10.7400	10.7100	10.7400	+3.668%	2	1,235	-20.484%
2026-06-09	11.7100	11.7100	10.3600	10.3600	-7.911%	11	1,235	-17.568%
2026-06-08	10.4500	11.2500	10.4000	11.2500	-11.626%	4	1,235	-24.089%
2026-06-01	12.5000	12.7300	12.5000	12.7300	+9.458%	3	1,235	-32.914%
2026-05-29	11.6300	11.6300	11.6300	11.6300	-5.830%	1	1,235	-26.569%
2026-05-26	12.3000	12.3500	12.3000	12.3500	+8.333%	3	1,235	-30.850%
2026-05-22	11.4000	11.4000	11.4000	11.4000	+1.786%	14	1,235	-25.088%
2026-05-21	11.0500	11.2000	11.0500	11.2000	+3.800%	7	1,241	-23.750%
2026-05-20	10.8000	11.1300	10.7900	10.7900	+14.787%	7	1,241	-20.853%
2026-05-19	9.3500	9.4000	9.3500	9.4000	-2.083%	7	1,240	-9.149%
2026-05-18	9.6000	9.6000	9.6000	9.6000	-10.280%	2	1,240	-11.042%
2026-05-14	10.7000	10.7000	10.7000	10.7000	+6.786%	2	1,240	-20.187%
2026-05-12	10.0000	10.0200	10.0000	10.0200	-8.909%	4	1,240	-14.770%
2026-05-11	10.8400	11.3600	10.8000	11.0000	+6.796%	13	1,240	-22.364%
2026-05-06	10.5500	10.6800	10.3000	10.3000	+3.831%	21	1,248	-17.087%
2026-05-01	9.8400	9.9200	9.8300	9.9200	+0.711%	8	1,240	-13.911%
2026-04-23	9.8500	9.8500	9.8500	9.8500	+1.026%	1	1,240	-13.299%
2026-04-22	9.7500	9.7500	9.7500	9.7500	+8.333%	1	1,240	-12.410%
2026-04-21	9.2000	9.2000	9.0000	9.0000	+4.651%	6	1,240	-5.111%
2026-04-20	8.6000	8.6000	8.6000	8.6000	-10.881%	1	1,241	-0.698%
2026-04-17	9.2500	9.7000	9.2500	9.6500	+10.286%	48	1,241	-11.503%
2026-04-16	8.2000	8.7500	8.2000	8.7500	+4.790%	2	1,249	-2.400%
2026-04-14	8.5800	8.5800	8.3500	8.3500	+3.727%	15	1,248	+2.275%
2026-04-13	7.9200	8.0500	7.8900	8.0500	+7.333%	18	1,248	+6.087%
2026-04-10	7.6000	7.6000	7.5000	7.5000	-2.597%	2	1,251	+13.867%
2026-04-09	7.8100	7.8100	7.7000	7.7000	+4.054%	3	1,252	+10.909%
2026-04-08	7.4500	7.4500	7.4000	7.4000	+6.475%	2	1,252	+15.405%
2026-04-06	7.1500	7.1500	6.9500	6.9500	+13.008%	3	1,253	+22.878%
2026-04-02	5.9500	6.1500	5.9300	6.1500	+5.489%	6	1,247	+38.862%
2026-03-31	5.8300	5.8300	5.8300	5.8300	-1.186%	18	1,247	+46.484%
2026-03-30	6.5000	6.5000	5.9000	5.9000	0.000%	15	1,255	+44.746%
2026-03-27	6.1000	6.1000	5.9000	5.9000	-17.598%	10	1,250	+44.746%
2026-03-26	7.0000	7.1600	7.0000	7.1600	+9.313%	11	1,245	+19.274%
2026-03-25	6.5500	6.5500	6.5500	6.5500	+2.826%	2	1,245	+30.382%
2026-03-24	6.8000	6.8000	6.3700	6.3700	-9.259%	29	1,243	+34.066%
2026-03-23	7.3500	7.3500	6.9900	7.0200	+4.776%	43	1,222	+21.652%
2026-03-20	6.9000	6.9000	6.7000	6.7000	-4.965%	14	1,182	+27.463%
2026-03-19	6.5000	7.1800	6.5000	7.0500	-4.730%	4	1,176	+21.135%
2026-03-18	7.4000	7.4000	7.4000	7.4000	+1.370%	1	1,174	+15.405%
2026-03-17	7.2000	7.3000	7.2000	7.3000	-0.409%	3	1,173	+16.986%
2026-03-16	7.3300	7.3300	7.3300	7.3300	-8.944%	2	1,171	+16.508%
2026-03-13	7.1500	8.0500	7.1500	8.0500	+19.970%	20	1,171	+6.087%
2026-03-12	6.7500	6.7500	6.7000	6.7100	-0.149%	3	1,173	+27.273%
2026-03-11	6.7200	6.7200	6.7200	6.7200	-4.000%	1	1,171	+27.083%
2026-03-10	7.0000	7.0000	7.0000	7.0000	0.000%	10	1,170	+22.000%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-0.709%	28	1,160	+22.000%
2026-03-04	7.3000	7.3000	7.0500	7.0500	+5.224%	43	1,159	+21.135%
2026-03-03	6.7000	6.7000	6.7000	6.7000	-6.294%	27	1,159	+27.463%
2026-02-27	9.0500	9.0500	7.1500	7.1500	+8.169%	37	1,159	+19.441%
2026-02-26	6.6000	6.6100	6.6000	6.6100	-3.644%	2	1,123	+29.198%
2026-02-25	6.7100	6.8600	6.7100	6.8600	+9.410%	50	1,147	+24.490%
2026-02-24	6.1000	6.3500	6.0800	6.2700	+2.956%	19	1,147	+36.204%
2026-02-23	5.8000	6.0900	5.8000	6.0900	-0.490%	9	1,134	+40.230%
2026-02-20	6.2200	6.3000	6.1000	6.1200	+6.435%	55	1,129	+39.542%
2026-02-19	5.7000	5.7500	5.7000	5.7500	-1.709%	3	1,090	+48.522%
2026-02-18	5.7900	5.8500	5.7900	5.8500	+4.464%	3	1,087	+45.983%
2026-02-17	5.8000	5.8000	5.6000	5.6000	-4.274%	3	1,084	+52.500%
2026-02-13	5.7500	5.8500	5.7500	5.8500	+6.364%	2	1,083	+45.983%
2026-02-12	5.8500	5.8500	5.4900	5.5000	-5.172%	212	1,083	+55.273%
2026-02-11	5.7500	5.9000	5.6000	5.8000	-4.605%	41	1,097	+47.241%
2026-02-10	6.1000	6.2000	6.0800	6.0800	-3.492%	25	1,108	+40.461%
2026-02-09	6.3500	6.5000	6.3000	6.3000	-0.787%	5	1,084	+35.556%
2026-02-06	5.8500	6.3500	5.6500	6.3500	+27.767%	40	1,080	+34.488%
2026-02-05	5.9400	6.1500	4.9700	4.9700	-24.122%	101	1,044	+71.831%
2026-02-04	7.0000	7.0000	6.2500	6.5500	-4.380%	30	1,003	+30.382%
2026-02-03	7.1000	7.3000	6.6500	6.8500	-4.196%	118	984	+24.672%
2026-02-02	7.0000	7.3900	7.0000	7.1500	-4.027%	15	981	+19.441%
2026-01-30	7.4500	7.4500	7.4500	7.4500	-12.043%	4	980	+14.631%
2026-01-28	8.5000	8.5200	8.4700	8.4700	+4.568%	10	976	+0.826%
2026-01-27	8.0100	8.1100	8.0000	8.1000	-0.369%	4	966	+5.432%
2026-01-26	8.2000	8.2000	7.9900	8.1300	-6.552%	7	969	+5.043%
2026-01-23	8.2300	8.9000	8.2300	8.7000	+6.098%	12	968	-1.839%
2026-01-22	8.5000	8.5000	8.2000	8.2000	-8.889%	9	959	+4.146%
2026-01-21	8.8500	9.1300	8.2800	9.0000	+5.882%	21	952	-5.111%
2026-01-20	8.7800	8.8400	8.5000	8.5000	-2.968%	4	956	+0.471%
2026-01-16	8.7600	8.7600	8.7600	8.7600	-2.667%	5	947	-2.511%
2026-01-15	9.0000	9.0000	9.0000	9.0000	+0.559%	1	947	-5.111%
2026-01-12	8.2300	8.9500	8.2300	8.9500	+8.092%	10	946	-4.581%
2026-01-09	8.2800	8.2800	8.2800	8.2800	-3.721%	1	941	+3.140%
2026-01-08	8.6000	8.6000	8.6000	8.6000	+5.134%	2	940	-0.698%
2026-01-07	8.1800	8.1800	8.1800	8.1800	-3.195%	20	939	+4.401%
2026-01-05	8.5000	8.5000	8.3500	8.4500	+5.757%	3	937	+1.065%
2026-01-02	8.0000	8.0000	7.8500	7.9900	+13.333%	10	937	+6.884%
2025-12-31	7.4500	7.4500	7.0000	7.0500	-6.000%	363	769	+21.135%
2025-12-30	7.5700	7.6700	7.5000	7.5000	0.000%	574	769	+13.867%
2025-12-29	7.6700	7.7200	7.5000	7.5000	-2.597%	270	452	+13.867%
2025-12-26	8.1000	8.1000	7.5000	7.7000	-1.282%	104	457	+10.909%
2025-12-23	8.0100	8.0100	7.7500	7.8000	-3.822%	42	400	+9.487%
2025-12-22	8.9000	8.9000	8.1100	8.1100	+3.974%	16	359	+5.302%
2025-12-18	8.1500	8.2500	7.8000	7.8000	-5.455%	213	364	+9.487%
2025-12-17	8.4000	8.4000	8.2000	8.2500	-6.250%	36	238	+3.515%
2025-12-16	8.8000	8.8000	8.8000	8.8000	+0.571%	1	233	-2.955%
2025-12-15	8.7500	8.7500	8.7500	8.7500	-5.405%	1	233	-2.400%
2025-12-11	9.3500	9.3500	9.2500	9.2500	-11.483%	2	233	-7.676%
2025-12-10	10.4500	10.4500	10.4500	10.4500	+7.179%	1	234	-18.278%
2025-12-05	10.3000	10.3000	9.7500	9.7500	-3.082%	17	234	-12.410%
2025-12-03	10.2000	10.2000	10.0600	10.0600	+8.056%	5	226	-15.109%
2025-12-01	8.6000	9.3100	8.6000	9.3100	-4.806%	41	224	-8.271%
2025-11-28	9.7800	9.7800	9.7800	9.7800	+6.304%	1	237	-12.679%
2025-11-25	9.1000	9.4500	8.9900	9.2000	-1.075%	59	236	-7.174%
2025-11-24	8.6500	9.7000	8.3500	9.3000	+13.415%	112	217	-8.172%
2025-11-21	8.3000	8.7500	8.0000	8.2000	-7.865%	105	197	+4.146%
2025-11-20	8.9000	8.9000	8.9000	8.9000	-7.292%	26	131	-4.045%
2025-11-19	10.1500	10.1500	9.0000	9.6000	-4.478%	59	131	-11.042%
2025-11-18	9.7000	10.0500	9.7000	10.0500	+8.065%	6	101	-15.025%
2025-11-17	9.4700	10.3000	9.3000	9.3000	-6.533%	91	98	-8.172%
2025-11-14	9.6000	9.9500	9.6000	9.9500	-16.945%	28	50	-14.171%
2025-11-12	11.9800	11.9800	11.9800	11.9800	-4.160%	5	27	-28.715%
2025-11-11	12.5000	12.5000	12.5000	12.5000	-9.420%	1	22	-31.680%
2025-11-10	13.8000	13.8000	13.8000	13.8000	-10.968%	1	21	-38.116%
2025-11-04	15.5000	15.5000	15.5000	15.5000	-5.775%	2	20	-44.903%
2025-10-30	16.4500	16.4500	16.4500	16.4500	+1.732%	1	18	-48.085%
2025-10-29	16.1700	16.1700	16.1700	16.1700	-8.901%	1	18	-47.186%
2025-10-28	17.7500	17.7500	17.7500	17.7500	-11.250%	3	18	-51.887%
2025-10-21	20.0000	20.0000	20.0000	20.0000	+17.578%	1	15	-57.300%
2025-10-17	17.0100	17.0100	17.0100	17.0100	-10.000%	1	14	-49.794%
2025-10-16	19.5000	19.5000	18.7200	18.9000	-10.000%	3	14	-54.815%
2025-10-15	20.3100	21.0000	20.3100	21.0000	+10.585%	2	12	-59.333%
2025-10-14	18.9900	18.9900	18.9900	18.9900	+5.500%	1	10	-55.029%
2025-10-13	17.8000	18.3000	17.1700	18.0000	-3.226%	5	9	-52.556%
2025-10-08	18.6000	18.6000	18.6000	18.6000	+9.735%	1	7	-54.086%
2025-10-07	16.8500	16.9500	16.8500	16.9500	-5.571%	2	6	-49.617%
2025-10-06	17.8000	17.9500	17.8000	17.9500	+6.845%	2	7	-52.423%
2025-10-03	16.4500	17.3000	16.4500	16.8000	0.000%	3	5	-49.167%
2025-10-02	16.8500	16.8500	16.8000	16.8000	+8.039%	2	3	-49.167%
2025-09-29	15.5500	15.5500	15.5500	15.5500	0.000%	1	1	-45.080%