Dark

MARA20280121C32
MARA Jan 21 2028 32.00 Call (MARA280121C00032000)
option OPRA

EOD

Aug 20, 2026

1.29+35.789%(+0.34)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2900	1.2900	1.2900	1.2900	+35.789%	15	4,970	0.000%
2026-08-19	0.9500	0.9500	0.9500	0.9500	-5.000%	1	4,970	+35.789%
2026-08-18	0.9800	1.0100	0.9600	1.0000	-13.793%	13	4,971	+29.000%
2026-08-13	1.1600	1.1600	1.1600	1.1600	-6.452%	5	4,976	+11.207%
2026-08-12	1.3300	1.3300	1.2400	1.2400	-0.800%	10	4,981	+4.032%
2026-08-11	1.3800	1.3800	1.2500	1.2500	0.000%	6	4,980	+3.200%
2026-08-10	1.3400	1.3500	1.2200	1.2500	-14.966%	457	4,984	+3.200%
2026-08-07	1.5400	1.6300	1.4400	1.4700	-14.535%	1,030	5,277	-12.245%
2026-08-06	1.8000	1.9000	1.7000	1.7200	-15.686%	6	5,736	-25.000%
2026-08-05	1.9800	2.1200	1.9300	2.0400	+5.699%	4	5,734	-36.765%
2026-08-04	2.0400	2.0400	1.9300	1.9300	-6.763%	4	5,734	-33.161%
2026-08-03	1.9400	2.0700	1.9400	2.0700	+6.701%	2	5,733	-37.681%
2026-07-31	2.0000	2.0500	1.9400	1.9400	-3.000%	22	5,733	-33.505%
2026-07-30	2.0400	2.0400	2.0000	2.0000	-6.103%	2	5,734	-35.500%
2026-07-27	2.1300	2.1300	2.1300	2.1300	-8.584%	40	5,734	-39.437%
2026-07-24	2.5000	2.5000	2.3300	2.3300	-7.540%	4	5,694	-44.635%
2026-07-23	2.4900	2.5900	2.3800	2.5200	+14.545%	14	5,694	-48.810%
2026-07-22	2.2000	2.2000	2.2000	2.2000	-3.509%	1	5,693	-41.364%
2026-07-21	2.2300	2.2800	2.2300	2.2800	+11.765%	2	5,693	-43.421%
2026-07-20	2.0400	2.0400	2.0400	2.0400	+12.088%	1	5,692	-36.765%
2026-07-17	1.8200	1.8200	1.8200	1.8200	-20.870%	4	5,691	-29.121%
2026-07-15	2.5100	2.5100	2.1200	2.3000	+0.437%	11	5,694	-43.913%
2026-07-14	2.3500	2.4400	2.2900	2.2900	-9.127%	38	5,694	-43.668%
2026-07-10	2.9000	2.9000	2.5200	2.5200	-7.692%	52	5,659	-48.810%
2026-07-09	2.7300	2.7300	2.7300	2.7300	+15.678%	1	5,607	-52.747%
2026-07-07	2.2300	2.3600	2.2300	2.3600	-14.182%	2	5,607	-45.339%
2026-07-06	2.5900	2.7500	2.5900	2.7500	+17.021%	2	5,607	-53.091%
2026-07-02	2.4100	2.4100	2.3500	2.3500	-18.118%	31	5,580	-45.106%
2026-07-01	2.9500	2.9500	2.7200	2.8700	+5.515%	99	5,580	-55.052%
2026-06-30	2.7200	2.7200	2.7200	2.7200	-13.651%	2	5,591	-52.574%
2026-06-29	3.1500	3.1500	3.1500	3.1500	-1.563%	1	5,589	-59.048%
2026-06-26	3.0600	3.2000	3.0600	3.2000	+16.364%	7	5,588	-59.688%
2026-06-25	3.1400	3.2000	2.7500	2.7500	-25.068%	6	5,594	-53.091%
2026-06-22	3.3200	3.6700	3.3200	3.6700	+11.550%	32	5,592	-64.850%
2026-06-16	3.2900	3.2900	3.2900	3.2900	-0.904%	1	5,582	-60.790%
2026-06-15	3.1000	3.3200	3.1000	3.3200	+29.183%	20	5,581	-61.145%
2026-06-10	2.5700	2.5700	2.5700	2.5700	+10.300%	1	5,571	-49.805%
2026-06-05	2.7000	2.7000	2.3000	2.3300	-16.786%	9	5,571	-44.635%
2026-06-04	2.7100	2.8000	2.7100	2.8000	-6.667%	7	5,571	-53.929%
2026-06-03	3.0000	3.0000	3.0000	3.0000	-1.316%	1	5,577	-57.000%
2026-06-02	3.2900	3.2900	3.0400	3.0400	-0.328%	6	5,577	-57.566%
2026-06-01	3.1000	3.4800	2.2500	3.0500	+1.667%	360	5,577	-57.705%
2026-05-29	2.9100	3.0000	2.9100	3.0000	+1.695%	13	5,577	-57.000%
2026-05-28	2.6800	2.9500	2.6800	2.9500	+3.509%	5	5,576	-56.271%
2026-05-27	2.7200	2.8500	2.7200	2.8500	-2.062%	2	5,576	-54.737%
2026-05-26	2.8700	2.9100	2.8700	2.9100	+7.778%	4	5,576	-55.670%
2026-05-22	2.7000	2.7000	2.7000	2.7000	+12.033%	60	5,576	-52.222%
2026-05-21	2.4000	2.4100	2.0800	2.4100	+17.561%	43	5,576	-46.473%
2026-05-19	2.0500	2.0500	2.0500	2.0500	+5.128%	2	5,576	-37.073%
2026-05-18	1.9200	2.0100	1.8700	1.9500	-4.412%	10	5,561	-33.846%
2026-05-15	2.0400	2.0400	2.0400	2.0400	0.000%	2	5,561	-36.765%
2026-05-13	2.0300	2.0400	2.0300	2.0400	-14.644%	4	5,562	-36.765%
2026-05-11	2.1400	2.3900	2.1400	2.3900	+19.500%	8	5,563	-46.025%
2026-05-08	1.9800	2.0400	1.9800	2.0000	-6.977%	26	5,563	-35.500%
2026-05-07	2.1000	2.2000	1.9900	2.1500	+3.865%	20	5,588	-40.000%
2026-05-06	2.3000	2.3000	2.0700	2.0700	+5.612%	21	5,588	-37.681%
2026-04-30	1.7100	1.9800	1.7100	1.9600	+22.500%	10	5,567	-34.184%
2026-04-29	1.4200	1.6000	1.4200	1.6000	+1.911%	2	5,570	-19.375%
2026-04-28	1.5900	1.5900	1.5700	1.5700	-22.277%	2	5,570	-17.834%
2026-04-24	2.0400	2.0400	1.8900	2.0200	+2.020%	7	5,570	-36.139%
2026-04-23	2.1000	2.2200	1.9800	1.9800	-6.161%	10	5,569	-34.848%
2026-04-22	2.0900	2.2400	2.0700	2.1100	+13.441%	177	5,568	-38.863%
2026-04-21	1.9700	2.0700	1.8200	1.8600	-8.374%	70	5,591	-30.645%
2026-04-20	2.0300	2.0300	2.0300	2.0300	0.000%	1	5,591	-36.453%
2026-04-17	2.0300	2.0300	2.0300	2.0300	+2.010%	20	5,592	-36.453%
2026-04-16	1.7300	1.9900	1.7300	1.9900	+34.459%	9	5,592	-35.176%
2026-04-15	1.4800	1.4800	1.4800	1.4800	-20.000%	1	5,593	-12.838%
2026-04-14	1.7300	1.8500	1.7300	1.8500	+46.825%	6	5,593	-30.270%
2026-04-07	1.1000	1.2600	1.1000	1.2600	-2.326%	6	5,598	+2.381%
2026-04-02	1.2900	1.2900	1.2900	1.2900	+17.273%	1	5,592	0.000%
2026-03-31	1.1000	1.1000	1.1000	1.1000	-4.348%	12	5,592	+17.273%
2026-03-27	1.1500	1.1500	1.1500	1.1500	-17.857%	6	5,586	+12.174%
2026-03-26	1.6000	1.6000	1.3500	1.4000	-4.762%	124	5,580	-7.857%
2026-03-25	1.4700	1.4700	1.4700	1.4700	+8.889%	1	5,560	-12.245%
2026-03-24	1.3500	1.3500	1.3500	1.3500	-18.182%	8	5,560	-4.444%
2026-03-18	1.6500	1.6500	1.6500	1.6500	-7.303%	2	5,560	-21.818%
2026-03-16	1.7800	1.7800	1.7800	1.7800	+9.202%	4	5,558	-27.528%
2026-03-10	1.6300	1.6300	1.6300	1.6300	-6.857%	1	5,554	-20.859%
2026-02-27	1.7100	1.7500	1.7000	1.7500	+23.239%	12	5,554	-26.286%
2026-02-23	1.4200	1.4200	1.4200	1.4200	+5.185%	2	5,544	-9.155%
2026-02-18	1.3500	1.3500	1.3500	1.3500	+3.846%	2	5,544	-4.444%
2026-02-13	1.3000	1.3000	1.3000	1.3000	-5.109%	10	5,532	-0.769%
2026-02-11	1.3500	1.3700	1.3500	1.3700	-7.432%	3	5,532	-5.839%
2026-02-10	1.3700	1.4800	1.3700	1.4800	-4.516%	3	5,531	-12.838%
2026-02-09	1.5500	1.5500	1.5500	1.5500	+10.714%	3	5,534	-16.774%
2026-02-06	1.3400	1.4000	1.3400	1.4000	+23.894%	34	5,534	-7.857%
2026-02-05	1.2800	1.2800	1.1300	1.1300	-42.640%	7	5,506	+14.159%
2026-01-30	1.8900	1.9700	1.8900	1.9700	+7.650%	199	5,507	-34.518%
2026-01-29	1.8500	1.8500	1.8300	1.8300	-10.732%	20	5,309	-29.508%
2026-01-27	2.1000	2.1000	1.9500	2.0500	-12.766%	240	5,303	-37.073%
2026-01-21	2.3000	2.3500	2.2900	2.3500	+11.905%	4	5,292	-45.106%
2026-01-20	2.1000	2.1000	2.1000	2.1000	-12.500%	6	5,292	-38.571%
2026-01-16	2.5000	2.5000	2.4000	2.4000	+9.091%	11	5,298	-46.250%
2026-01-13	2.2000	2.2000	2.2000	2.2000	+11.675%	51	5,298	-41.364%
2026-01-09	2.0600	2.0600	1.9700	1.9700	-4.369%	1,201	5,297	-34.518%
2026-01-08	2.0600	2.0600	2.0600	2.0600	+5.102%	2	4,097	-37.379%
2026-01-07	1.9500	1.9600	1.9500	1.9600	+0.513%	1,502	4,095	-34.184%
2026-01-06	1.9500	1.9500	1.9500	1.9500	+9.551%	1,700	2,593	-33.846%
2025-12-31	1.7800	1.7800	1.7800	1.7800	-6.316%	2	891	-27.528%
2025-12-30	1.9000	1.9000	1.9000	1.9000	-3.061%	10	891	-32.105%
2025-12-23	1.9600	1.9600	1.9600	1.9600	-12.108%	4	901	-34.184%
2025-12-22	2.2300	2.2300	2.2300	2.2300	+4.206%	10	895	-42.152%
2025-12-18	2.1400	2.1400	2.1400	2.1400	+4.390%	1	895	-39.720%
2025-12-17	2.0500	2.0500	2.0500	2.0500	-8.889%	1	895	-37.073%
2025-12-16	2.2500	2.2500	2.2500	2.2500	-29.688%	1	895	-42.667%
2025-12-10	3.2000	3.2000	3.2000	3.2000	+3.226%	1	895	-59.688%
2025-12-09	3.1500	3.1600	3.1000	3.1000	+6.897%	14	895	-58.387%
2025-12-08	2.9800	2.9800	2.9000	2.9000	+3.943%	7	899	-55.517%
2025-12-05	2.8600	2.8600	2.7900	2.7900	+2.198%	5	897	-53.763%
2025-12-04	3.0500	3.0500	2.7300	2.7300	+2.632%	90	899	-52.747%
2025-11-26	2.6800	2.6800	2.6600	2.6600	+10.833%	12	901	-51.504%
2025-11-21	2.4700	2.4700	2.3000	2.4000	-16.955%	86	901	-46.250%
2025-11-20	2.8900	2.8900	2.8900	2.8900	+3.214%	1	963	-55.363%
2025-11-19	2.8000	2.8000	2.8000	2.8000	+1.449%	1	963	-53.929%
2025-11-17	2.7200	2.8200	2.7200	2.7600	-10.968%	104	963	-53.261%
2025-11-14	3.1900	3.1900	3.0700	3.1000	-3.125%	164	956	-58.387%
2025-11-13	3.3500	3.4200	3.2000	3.2000	-14.667%	51	950	-59.688%
2025-11-12	3.7500	3.7500	3.7500	3.7500	-10.714%	2	948	-65.600%
2025-11-11	4.3400	4.3400	4.2000	4.2000	-7.489%	83	946	-69.286%
2025-11-10	4.6000	4.6000	4.5400	4.5400	+6.824%	56	946	-71.586%
2025-11-07	4.4000	4.4000	4.2000	4.2500	-30.328%	10	997	-69.647%
2025-10-31	5.4500	6.3000	5.4500	6.1000	+0.164%	52	989	-78.852%
2025-10-30	6.0900	6.0900	6.0900	6.0900	-0.490%	18	938	-78.818%
2025-10-29	6.5200	6.5200	6.1200	6.1200	-8.657%	206	920	-78.922%
2025-10-23	6.7000	6.7000	6.7000	6.7000	+3.876%	1	921	-80.746%
2025-10-22	7.0000	7.0000	6.4500	6.4500	-10.417%	3	921	-80.000%
2025-10-21	7.2000	7.2000	7.2000	7.2000	-7.097%	3	920	-82.083%
2025-10-20	7.7500	7.7500	7.7500	7.7500	+13.971%	1	920	-83.355%
2025-10-17	6.8000	6.8000	6.8000	6.8000	-2.857%	10	919	-81.029%
2025-10-16	7.0000	7.0000	7.0000	7.0000	-21.348%	2	909	-81.571%
2025-10-15	8.8000	8.9000	8.8000	8.9000	+21.918%	13	907	-85.506%
2025-10-14	6.6000	7.3000	6.5500	7.3000	+7.195%	187	919	-82.329%
2025-10-13	6.1000	6.8100	6.1000	6.8100	+8.095%	8	826	-81.057%
2025-10-10	7.0500	7.2000	6.3000	6.3000	+15.596%	1,554	821	-79.524%
2025-10-07	5.5500	5.9800	5.4500	5.4500	-9.167%	12	83	-76.330%
2025-10-06	5.8500	6.0000	5.8500	6.0000	+20.000%	3	72	-78.500%
2025-10-01	5.0000	5.0000	5.0000	5.0000	+6.383%	1	72	-74.200%
2025-09-29	4.7000	4.7000	4.7000	4.7000	+25.333%	3	71	-72.553%
2025-09-26	3.7500	3.7500	3.7500	3.7500	+3.022%	1	71	-65.600%
2025-09-25	4.1000	4.1000	3.5700	3.6400	-20.870%	15	71	-64.560%
2025-09-24	5.1400	5.1400	4.6000	4.6000	+4.545%	12	65	-71.957%
2025-09-23	5.0000	5.1500	4.4000	4.4000	+4.265%	20	55	-70.682%
2025-09-22	4.2700	4.4500	4.0700	4.2200	-10.213%	19	59	-69.431%
2025-09-19	4.8000	4.9500	4.7000	4.7000	-9.615%	5	49	-72.553%
2025-09-18	4.3200	5.2000	4.1600	5.2000	+22.353%	51	48	-75.192%
2025-09-17	4.1400	4.2500	4.1400	4.2500	0.000%	11	0	-69.647%