Dark

MARA20280121C30
MARA Jan 21 2028 30.00 Call (MARA280121C00030000)
option OPRA

EOD

Aug 20, 2026

1.35+3.846%(+0.05)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5500	1.5500	1.3500	1.3500	+3.846%	85	5,567	0.000%
2026-08-19	1.0000	1.5800	1.0000	1.3000	+21.495%	52	5,542	+3.846%
2026-08-18	1.1100	1.1100	1.0700	1.0700	-15.079%	17	5,541	+26.168%
2026-08-17	1.1800	1.2800	1.1500	1.2600	+10.526%	7	5,546	+7.143%
2026-08-14	1.0900	1.1800	1.0900	1.1400	+1.786%	129	5,551	+18.421%
2026-08-13	1.2500	1.2500	1.1100	1.1200	-11.811%	245	5,569	+20.536%
2026-08-12	1.4500	1.4500	1.2500	1.2700	-5.926%	135	5,418	+6.299%
2026-08-11	1.4500	1.4500	1.3500	1.3500	+0.746%	2	5,408	0.000%
2026-08-10	1.5000	1.5500	1.3100	1.3400	-14.103%	223	5,408	+0.746%
2026-08-07	1.6700	1.6700	1.5000	1.5600	-17.895%	175	5,527	-13.462%
2026-08-06	2.0000	2.0000	1.9000	1.9000	-11.215%	18	5,449	-28.947%
2026-08-05	2.2100	2.2800	2.0500	2.1400	+1.422%	33	5,454	-36.916%
2026-08-04	2.2300	2.2300	2.1100	2.1100	+3.431%	7	5,452	-36.019%
2026-07-31	2.0700	2.0700	2.0400	2.0400	-10.917%	7	5,452	-33.824%
2026-07-30	2.1700	2.3800	2.0700	2.2900	+11.707%	495	5,458	-41.048%
2026-07-28	2.0000	2.1600	1.6900	2.0500	-5.963%	20	5,456	-34.146%
2026-07-27	2.2800	2.2800	2.1800	2.1800	-9.167%	8	5,454	-38.073%
2026-07-24	2.5400	2.5400	2.4000	2.4000	-6.250%	2	5,451	-43.750%
2026-07-23	2.6500	2.6500	2.5600	2.5600	+2.400%	7	5,449	-47.266%
2026-07-22	2.5000	2.5000	2.5000	2.5000	-3.846%	4	5,449	-46.000%
2026-07-21	2.5600	2.6000	2.5600	2.6000	+18.182%	140	5,445	-48.077%
2026-07-20	2.1500	2.2900	2.1500	2.2000	+13.402%	4	5,356	-38.636%
2026-07-17	1.9800	2.0000	1.9400	1.9400	-16.738%	7	5,355	-30.412%
2026-07-16	2.2000	2.3300	2.2000	2.3300	-4.115%	11	5,356	-42.060%
2026-07-14	2.3500	2.4300	2.3500	2.4300	-6.897%	3	5,356	-44.444%
2026-07-13	2.6100	2.6100	2.6100	2.6100	-16.346%	4	5,357	-48.276%
2026-07-09	3.2300	3.4500	3.1200	3.1200	+32.766%	111	5,358	-56.731%
2026-07-08	2.3800	2.3800	2.3100	2.3500	-8.560%	3	5,328	-42.553%
2026-07-07	2.4600	2.5700	2.4600	2.5700	+2.390%	2	5,327	-47.471%
2026-07-02	3.0000	3.0000	2.5000	2.5100	-17.705%	38	5,331	-46.215%
2026-07-01	3.0500	3.1300	3.0500	3.0500	+2.349%	422	5,331	-55.738%
2026-06-30	3.3000	3.3000	2.9800	2.9800	-9.146%	2	5,239	-54.698%
2026-06-25	3.2800	3.2800	3.2800	3.2800	+5.806%	20	5,240	-58.841%
2026-06-24	3.2500	3.3400	3.1000	3.1000	-11.429%	139	5,240	-56.452%
2026-06-23	3.6000	3.8500	3.5000	3.5000	-3.315%	90	5,182	-61.429%
2026-06-22	3.6300	4.2000	3.6200	3.6200	+16.774%	131	5,177	-62.707%
2026-06-18	3.1000	3.1500	3.0500	3.1000	0.000%	66	5,150	-56.452%
2026-06-17	3.2000	3.4500	3.1000	3.1000	-8.824%	340	5,150	-56.452%
2026-06-16	3.6000	3.7000	3.4000	3.4000	-4.225%	85	5,150	-60.294%
2026-06-15	3.5600	3.9000	3.5500	3.5500	+10.938%	26	5,142	-61.972%
2026-06-12	3.2000	3.2000	3.2000	3.2000	+11.888%	5	5,132	-57.813%
2026-06-11	2.5800	2.8600	2.5800	2.8600	+6.320%	28	5,132	-52.797%
2026-06-10	2.6500	2.6900	2.6500	2.6900	-15.938%	54	5,152	-49.814%
2026-06-09	3.2000	3.2000	3.2000	3.2000	+9.589%	2	5,152	-57.813%
2026-06-08	2.8000	3.0500	2.8000	2.9200	+19.184%	14	5,151	-53.767%
2026-06-05	2.7200	2.7200	2.3000	2.4500	-20.968%	425	5,161	-44.898%
2026-06-04	2.9500	3.1700	2.9000	3.1000	-2.821%	281	5,181	-56.452%
2026-06-03	3.2000	3.2000	3.1100	3.1900	-0.313%	38	5,180	-57.680%
2026-06-02	3.4000	3.4000	3.1500	3.2000	-11.111%	11	5,191	-57.813%
2026-06-01	3.1500	3.6500	3.0000	3.6000	+13.208%	77	5,193	-62.500%
2026-05-29	2.9800	3.1800	2.9500	3.1800	+7.432%	3	5,182	-57.547%
2026-05-28	2.8500	2.9600	2.8500	2.9600	-1.987%	23	5,182	-54.392%
2026-05-27	2.8900	3.0600	2.8900	3.0200	-0.658%	6	5,184	-55.298%
2026-05-26	3.0600	3.3000	3.0400	3.0400	+8.961%	24	5,181	-55.592%
2026-05-22	3.0000	3.1000	2.5000	2.7900	+1.455%	33	5,182	-51.613%
2026-05-21	2.5300	2.8000	2.5300	2.7500	+2.996%	39	5,181	-50.909%
2026-05-20	2.3500	2.6700	2.3500	2.6700	+19.196%	40	5,181	-49.438%
2026-05-19	2.1300	2.2400	2.0000	2.2400	+9.268%	245	5,079	-39.732%
2026-05-18	2.1100	2.1600	2.0000	2.0500	-19.291%	34	5,079	-34.146%
2026-05-14	2.3000	2.5500	2.3000	2.5400	+3.252%	12	5,079	-46.850%
2026-05-13	2.2000	2.4600	2.2000	2.4600	+11.312%	28	5,054	-45.122%
2026-05-12	2.5200	2.5200	2.0500	2.2100	-16.604%	25	5,054	-38.914%
2026-05-11	2.3100	2.7300	2.3100	2.6500	+12.288%	65	5,054	-49.057%
2026-05-08	2.4200	2.4200	2.3200	2.3600	+9.767%	4	5,050	-42.797%
2026-05-07	2.1500	2.1500	2.1500	2.1500	-9.283%	1	5,049	-37.209%
2026-05-06	2.2000	2.4000	2.0800	2.3700	+21.538%	191	5,049	-43.038%
2026-05-04	1.9500	1.9500	1.9500	1.9500	+1.563%	1	5,016	-30.769%
2026-05-01	2.2500	2.2500	1.9000	1.9200	-8.571%	81	4,981	-29.688%
2026-04-30	2.0000	2.1000	1.9100	2.1000	+25.749%	185	4,981	-35.714%
2026-04-29	1.6500	1.6700	1.5500	1.6700	-1.765%	52	4,913	-19.162%
2026-04-28	1.6900	1.7200	1.6500	1.7000	-7.104%	34	4,906	-20.588%
2026-04-27	1.9000	1.9000	1.8300	1.8300	-14.884%	3	4,913	-26.230%
2026-04-24	2.2800	2.2800	2.1000	2.1500	0.000%	191	4,913	-37.209%
2026-04-23	1.9100	2.2800	1.9100	2.1500	-5.702%	6	4,903	-37.209%
2026-04-22	2.2500	2.4000	2.2000	2.2800	+10.680%	210	4,901	-40.789%
2026-04-21	2.1200	2.2300	2.0100	2.0600	-2.370%	18	4,917	-34.466%
2026-04-20	2.0900	2.1400	2.0100	2.1100	-4.091%	628	4,917	-36.019%
2026-04-17	2.3000	2.4000	2.1900	2.2000	+4.762%	168	4,915	-38.636%
2026-04-16	1.8100	2.2000	1.7500	2.1000	+22.093%	107	4,890	-35.714%
2026-04-15	1.6800	1.7200	1.6700	1.7200	-9.474%	8	4,884	-21.512%
2026-04-14	1.9000	1.9000	1.9000	1.9000	+18.750%	2	4,884	-28.947%
2026-04-13	1.6000	1.6000	1.6000	1.6000	+3.896%	1	4,884	-15.625%
2026-04-10	1.5400	1.5400	1.5400	1.5400	-0.645%	3	4,884	-12.338%
2026-04-08	1.5300	1.5500	1.3000	1.5500	+18.321%	15	4,881	-12.903%
2026-04-07	1.2500	1.3100	1.2500	1.3100	-7.746%	11	4,879	+3.053%
2026-04-06	1.4200	1.4200	1.4200	1.4200	+5.185%	2	4,879	-4.930%
2026-04-02	1.1400	1.3800	1.1100	1.3500	+9.756%	29	4,851	0.000%
2026-04-01	1.2500	1.2500	1.1900	1.2300	-3.906%	10	4,851	+9.756%
2026-03-31	1.2300	1.2800	1.1500	1.2800	+13.274%	34	4,849	+5.469%
2026-03-30	1.2200	1.2200	1.1300	1.1300	-9.600%	44	4,835	+19.469%
2026-03-27	1.3300	1.3300	1.2300	1.2500	-11.348%	52	4,834	+8.000%
2026-03-25	1.5200	1.5200	1.4100	1.4100	-2.083%	24	4,847	-4.255%
2026-03-24	1.7200	1.7400	1.4200	1.4400	-13.772%	204	4,846	-6.250%
2026-03-23	1.7000	1.7300	1.6400	1.6700	+4.375%	260	4,840	-19.162%
2026-03-20	1.8000	1.8000	1.5600	1.6000	-12.088%	6	4,848	-15.625%
2026-03-19	1.6300	1.8200	1.5800	1.8200	+1.111%	88	4,847	-25.824%
2026-03-18	1.7300	1.8300	1.7300	1.8000	-2.703%	25	4,837	-25.000%
2026-03-17	1.8300	1.8800	1.8300	1.8500	0.000%	10	4,826	-27.027%
2026-03-16	2.0400	2.0400	1.8000	1.8500	-3.646%	17	4,835	-27.027%
2026-03-13	1.9500	2.1000	1.9200	1.9200	+17.791%	31	4,831	-29.688%
2026-03-12	1.5700	1.6300	1.5700	1.6300	+7.237%	2	4,807	-17.178%
2026-03-11	1.5200	1.5200	1.5200	1.5200	-1.935%	1	4,808	-11.184%
2026-03-09	1.5000	1.5500	1.5000	1.5500	+4.027%	11	4,807	-12.903%
2026-03-06	1.5400	1.5400	1.4900	1.4900	-11.310%	18	4,816	-9.396%
2026-03-05	1.8100	1.8100	1.6800	1.6800	-16.000%	5	4,816	-19.643%
2026-03-04	2.0000	2.0000	2.0000	2.0000	+12.360%	100	4,814	-32.500%
2026-03-03	1.8300	1.8300	1.7800	1.7800	-15.238%	17	4,814	-24.157%
2026-03-02	2.1000	2.1000	2.1000	2.1000	+7.692%	1	4,813	-35.714%
2026-02-27	1.8500	1.9500	1.8500	1.9500	+21.875%	114	4,813	-30.769%
2026-02-26	1.5600	1.6000	1.5000	1.6000	+1.266%	135	4,825	-15.625%
2026-02-25	1.5000	1.7000	1.5000	1.5800	+7.483%	110	4,822	-14.557%
2026-02-24	1.4700	1.4700	1.4700	1.4700	+6.522%	1	4,822	-8.163%
2026-02-23	1.3800	1.3800	1.3800	1.3800	-5.479%	1	4,822	-2.174%
2026-02-20	1.4600	1.4600	1.4600	1.4600	+0.690%	4	4,821	-7.534%
2026-02-19	1.3600	1.4700	1.3600	1.4500	+1.399%	27	4,821	-6.897%
2026-02-18	1.4300	1.4300	1.4300	1.4300	+1.418%	4	4,823	-5.594%
2026-02-17	1.4100	1.4100	1.4100	1.4100	-9.032%	3	4,827	-4.255%
2026-02-13	1.3500	1.5500	1.3500	1.5500	+10.714%	5	4,824	-12.903%
2026-02-11	1.5300	1.5300	1.4000	1.4000	-12.500%	757	4,824	-3.571%
2026-02-10	1.6800	1.6800	1.6000	1.6000	+0.629%	35	4,094	-15.625%
2026-02-09	1.6000	1.7100	1.5800	1.5900	-2.454%	1,453	4,094	-15.094%
2026-02-06	1.5300	1.6300	1.4300	1.6300	+32.520%	1,893	2,659	-17.178%
2026-02-05	1.5100	1.5100	1.2300	1.2300	-18.543%	257	1,707	+9.756%
2026-02-04	1.6100	1.6200	1.5100	1.5100	-14.205%	41	1,612	-10.596%
2026-02-03	1.8000	1.8000	1.6500	1.7600	-1.124%	24	1,612	-23.295%
2026-02-02	1.8500	1.8700	1.7800	1.7800	-3.261%	23	1,590	-24.157%
2026-01-30	2.0000	2.0000	1.8400	1.8400	-8.000%	10	1,585	-26.630%
2026-01-29	2.0000	2.0000	2.0000	2.0000	-11.111%	5	1,578	-32.500%
2026-01-28	2.2700	2.2700	2.2500	2.2500	+3.211%	35	1,573	-40.000%
2026-01-27	2.1200	2.3000	2.1200	2.1800	+6.341%	61	1,573	-38.073%
2026-01-26	2.1900	2.2700	2.0500	2.0500	-16.327%	58	1,562	-34.146%
2026-01-23	2.2300	2.5000	2.2300	2.4500	+11.364%	3	1,546	-44.898%
2026-01-22	2.3000	2.4000	2.1600	2.2000	-1.345%	84	1,544	-38.636%
2026-01-21	2.2200	2.4000	2.1900	2.2300	-0.889%	19	1,485	-39.462%
2026-01-20	2.3300	2.3900	2.2500	2.2500	-12.109%	24	1,478	-40.000%
2026-01-16	2.3800	2.6000	2.3800	2.5600	+8.936%	55	1,477	-47.266%
2026-01-15	2.4600	2.4600	2.3500	2.3500	-4.082%	6	1,477	-42.553%
2026-01-14	2.3700	2.4500	2.3700	2.4500	+6.061%	26	1,477	-44.898%
2026-01-13	2.4000	2.4000	2.3100	2.3100	+0.435%	15	1,476	-41.558%
2026-01-12	2.0000	2.3900	2.0000	2.3000	+15.000%	24	1,476	-41.304%
2026-01-09	2.2200	2.2200	2.0000	2.0000	-11.111%	50	1,473	-32.500%
2026-01-08	1.7600	2.3600	1.7600	2.2500	+2.273%	647	1,475	-40.000%
2026-01-06	2.2500	2.2500	2.2000	2.2000	-7.563%	18	1,854	-38.636%
2026-01-05	2.2200	2.3800	2.2200	2.3800	+10.698%	11	1,868	-43.277%
2026-01-02	2.1000	2.1500	2.0900	2.1500	+20.787%	23	1,862	-37.209%
2025-12-31	1.9500	1.9500	1.5600	1.7800	-8.718%	243	1,920	-24.157%
2025-12-30	2.0000	2.0000	1.9100	1.9500	-0.510%	550	1,920	-30.769%
2025-12-29	2.0800	2.0800	1.9600	1.9600	-2.970%	67	1,380	-31.122%
2025-12-26	1.9600	2.0200	1.9500	2.0200	+14.124%	14	1,376	-33.168%
2025-12-23	1.7700	1.7700	1.7700	1.7700	-20.982%	1	1,375	-23.729%
2025-12-22	2.3500	2.3600	2.2400	2.2400	0.000%	8	1,375	-39.732%
2025-12-19	2.1200	2.2400	2.1200	2.2400	+3.704%	11	1,374	-39.732%
2025-12-18	2.2100	2.2100	2.0500	2.1600	+0.465%	37	1,372	-37.500%
2025-12-17	2.3800	2.4900	2.1500	2.1500	-12.602%	147	1,339	-37.209%
2025-12-16	2.5200	2.5500	2.3100	2.4600	-4.651%	39	1,209	-45.122%
2025-12-15	2.5800	2.5800	2.5800	2.5800	-15.686%	2	1,173	-47.674%
2025-12-12	3.0600	3.0600	3.0600	3.0600	+9.286%	1	1,173	-55.882%
2025-12-11	2.8200	2.8500	2.8000	2.8000	-13.313%	195	1,173	-51.786%
2025-12-10	3.0500	3.2300	2.9800	3.2300	-2.121%	13	1,173	-58.204%
2025-12-09	3.3100	3.3200	3.1500	3.3000	+8.197%	33	1,186	-59.091%
2025-12-08	3.0500	3.1500	2.9200	3.0500	+1.667%	50	1,175	-55.738%
2025-12-05	3.2300	3.2300	2.9600	3.0000	-9.091%	39	1,133	-55.000%
2025-12-04	3.2500	3.3000	3.2500	3.3000	+0.304%	2	1,128	-59.091%
2025-12-03	3.3000	3.3200	3.1800	3.2900	+2.813%	31	1,127	-58.967%
2025-12-02	3.1200	3.2500	3.1200	3.2000	+8.475%	102	1,096	-57.813%
2025-12-01	2.7000	2.9500	2.6800	2.9500	-3.279%	153	1,088	-54.237%
2025-11-28	2.9400	3.1300	2.9400	3.0500	+4.452%	57	984	-55.738%
2025-11-26	2.7800	2.9600	2.7800	2.9200	+5.036%	18	947	-53.767%
2025-11-25	2.9100	2.9100	2.7800	2.7800	-6.081%	102	947	-51.439%
2025-11-24	2.6900	2.9600	2.6900	2.9600	+21.811%	33	845	-54.392%
2025-11-21	2.5100	2.5100	2.3900	2.4300	-10.000%	71	828	-44.444%
2025-11-20	3.0500	3.0500	2.6400	2.7000	-6.250%	56	828	-50.000%
2025-11-19	2.9400	2.9500	2.8800	2.8800	-8.571%	4	838	-53.125%
2025-11-18	3.0600	3.2500	3.0600	3.1500	+8.621%	113	837	-57.143%
2025-11-17	2.9700	3.0600	2.8000	2.9000	-10.769%	236	746	-53.448%
2025-11-14	3.4000	3.5000	3.2300	3.2500	-3.846%	78	626	-58.462%
2025-11-13	3.7700	3.7900	3.2000	3.3800	-14.213%	31	561	-60.059%
2025-11-12	4.1000	4.1000	3.8200	3.9400	-12.444%	32	541	-65.736%
2025-11-11	4.5800	4.5800	4.3500	4.5000	+2.740%	116	527	-70.000%
2025-11-07	4.4000	4.6500	4.3800	4.3800	-10.612%	42	439	-69.178%
2025-11-06	5.5500	5.5500	4.7500	4.9000	-11.712%	34	457	-72.449%
2025-11-05	6.3500	6.3500	5.5500	5.5500	+0.909%	15	471	-75.676%
2025-11-04	6.0000	6.0000	5.5000	5.5000	-8.333%	28	466	-75.455%
2025-11-03	6.4000	6.4000	6.0000	6.0000	-6.542%	26	424	-77.500%
2025-10-31	6.3100	6.5000	6.3000	6.4200	+1.422%	23	424	-78.972%
2025-10-30	6.7500	6.7500	6.3000	6.3300	-7.860%	26	406	-78.673%
2025-10-29	6.8700	6.8700	6.8700	6.8700	+1.029%	3	416	-80.349%
2025-10-28	6.8000	6.8000	6.8000	6.8000	-9.574%	1	416	-80.147%
2025-10-27	8.2500	8.2500	7.4500	7.5200	+5.618%	64	382	-82.048%
2025-10-24	7.3000	7.3000	7.1200	7.1200	-5.695%	31	382	-81.039%
2025-10-23	7.0000	7.5500	7.0000	7.5500	+7.703%	3	383	-82.119%
2025-10-22	7.1900	7.1900	6.9000	7.0100	-12.375%	32	383	-80.742%
2025-10-21	8.0000	8.0000	8.0000	8.0000	0.000%	6	381	-83.125%
2025-10-20	7.4300	8.8200	7.4300	8.0000	+16.788%	119	380	-83.125%
2025-10-17	6.8500	7.0000	6.7000	6.8500	-11.384%	90	278	-80.292%
2025-10-16	8.7000	8.7000	7.5000	7.7300	-15.055%	4	273	-82.536%
2025-10-15	8.5800	9.1000	8.5800	9.1000	+5.202%	42	273	-85.165%
2025-10-14	6.4000	8.7000	6.4000	8.6500	+22.521%	169	249	-84.393%
2025-10-13	6.7500	7.1600	6.5800	7.0600	+17.667%	27	210	-80.878%
2025-10-10	7.6000	7.6000	6.0000	6.0000	-7.692%	15	194	-77.500%
2025-10-09	6.3900	6.5500	6.2500	6.5000	-0.459%	17	190	-79.231%
2025-10-08	6.5000	6.6400	6.5000	6.5300	+2.031%	26	182	-79.326%
2025-10-07	6.7000	6.7000	6.0000	6.4000	-3.030%	7	166	-78.906%
2025-10-06	5.8500	6.6000	5.8500	6.6000	+20.000%	33	160	-79.545%
2025-10-03	5.4000	5.7500	5.4000	5.5000	-0.901%	3	145	-75.455%
2025-10-02	5.9200	5.9200	5.5500	5.5500	+3.738%	32	143	-75.676%
2025-10-01	5.4000	5.8000	5.2500	5.3500	+2.885%	29	115	-74.766%
2025-09-30	5.2000	5.2000	5.2000	5.2000	-3.704%	63	95	-74.038%
2025-09-29	5.2500	5.4000	5.2500	5.4000	+36.709%	7	92	-75.000%
2025-09-26	3.8000	3.9500	3.8000	3.9500	-10.023%	12	92	-65.823%
2025-09-25	4.4000	4.4500	4.3900	4.3900	-15.577%	7	96	-69.248%
2025-09-24	5.2000	5.2000	5.2000	5.2000	+8.333%	2	92	-74.038%
2025-09-23	4.8000	4.8000	4.8000	4.8000	0.000%	1	90	-71.875%
2025-09-22	4.6700	4.8000	4.6700	4.8000	-4.950%	3	90	-71.875%
2025-09-19	5.0700	5.0700	5.0500	5.0500	-9.009%	4	89	-73.267%
2025-09-18	5.5500	5.5500	5.5500	5.5500	+21.978%	1	87	-75.676%
2025-09-17	4.5200	4.5500	4.3500	4.5500	+0.664%	62	86	-70.330%
2025-09-16	3.5000	4.5200	3.5000	4.5200	+25.556%	46	36	-70.133%
2025-09-15	3.8000	3.8000	3.6000	3.6000	0.000%	2	2	-62.500%