Dark

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

EOD

Jul 7, 2026

2.36-14.182%(-0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.2300	2.3600	2.2300	2.3600	-14.182%	2	5,607	0.000%
2026-07-06	2.5900	2.7500	2.5900	2.7500	+17.021%	2	5,607	-14.182%
2026-07-02	2.4100	2.4100	2.3500	2.3500	-18.118%	31	5,580	+0.426%
2026-07-01	2.9500	2.9500	2.7200	2.8700	+5.515%	99	5,580	-17.770%
2026-06-30	2.7200	2.7200	2.7200	2.7200	-13.651%	2	5,591	-13.235%
2026-06-29	3.1500	3.1500	3.1500	3.1500	-1.563%	1	5,589	-25.079%
2026-06-26	3.0600	3.2000	3.0600	3.2000	+16.364%	7	5,588	-26.250%
2026-06-25	3.1400	3.2000	2.7500	2.7500	-25.068%	6	5,594	-14.182%
2026-06-22	3.3200	3.6700	3.3200	3.6700	+11.550%	32	5,592	-35.695%
2026-06-16	3.2900	3.2900	3.2900	3.2900	-0.904%	1	5,582	-28.267%
2026-06-15	3.1000	3.3200	3.1000	3.3200	+29.183%	20	5,581	-28.916%
2026-06-10	2.5700	2.5700	2.5700	2.5700	+10.300%	1	5,571	-8.171%
2026-06-05	2.7000	2.7000	2.3000	2.3300	-16.786%	9	5,571	+1.288%
2026-06-04	2.7100	2.8000	2.7100	2.8000	-6.667%	7	5,571	-15.714%
2026-06-03	3.0000	3.0000	3.0000	3.0000	-1.316%	1	5,577	-21.333%
2026-06-02	3.2900	3.2900	3.0400	3.0400	-0.328%	6	5,577	-22.368%
2026-06-01	3.1000	3.4800	2.2500	3.0500	+1.667%	360	5,577	-22.623%
2026-05-29	2.9100	3.0000	2.9100	3.0000	+1.695%	13	5,577	-21.333%
2026-05-28	2.6800	2.9500	2.6800	2.9500	+3.509%	5	5,576	-20.000%
2026-05-27	2.7200	2.8500	2.7200	2.8500	-2.062%	2	5,576	-17.193%
2026-05-26	2.8700	2.9100	2.8700	2.9100	+7.778%	4	5,576	-18.900%
2026-05-22	2.7000	2.7000	2.7000	2.7000	+12.033%	60	5,576	-12.593%
2026-05-21	2.4000	2.4100	2.0800	2.4100	+17.561%	43	5,576	-2.075%
2026-05-19	2.0500	2.0500	2.0500	2.0500	+5.128%	2	5,576	+15.122%
2026-05-18	1.9200	2.0100	1.8700	1.9500	-4.412%	10	5,561	+21.026%
2026-05-15	2.0400	2.0400	2.0400	2.0400	0.000%	2	5,561	+15.686%
2026-05-13	2.0300	2.0400	2.0300	2.0400	-14.644%	4	5,562	+15.686%
2026-05-11	2.1400	2.3900	2.1400	2.3900	+19.500%	8	5,563	-1.255%
2026-05-08	1.9800	2.0400	1.9800	2.0000	-6.977%	26	5,563	+18.000%
2026-05-07	2.1000	2.2000	1.9900	2.1500	+3.865%	20	5,588	+9.767%
2026-05-06	2.3000	2.3000	2.0700	2.0700	+5.612%	21	5,588	+14.010%
2026-04-30	1.7100	1.9800	1.7100	1.9600	+22.500%	10	5,567	+20.408%
2026-04-29	1.4200	1.6000	1.4200	1.6000	+1.911%	2	5,570	+47.500%
2026-04-28	1.5900	1.5900	1.5700	1.5700	-22.277%	2	5,570	+50.318%
2026-04-24	2.0400	2.0400	1.8900	2.0200	+2.020%	7	5,570	+16.832%
2026-04-23	2.1000	2.2200	1.9800	1.9800	-6.161%	10	5,569	+19.192%
2026-04-22	2.0900	2.2400	2.0700	2.1100	+13.441%	177	5,568	+11.848%
2026-04-21	1.9700	2.0700	1.8200	1.8600	-8.374%	70	5,591	+26.882%
2026-04-20	2.0300	2.0300	2.0300	2.0300	0.000%	1	5,591	+16.256%
2026-04-17	2.0300	2.0300	2.0300	2.0300	+2.010%	20	5,592	+16.256%
2026-04-16	1.7300	1.9900	1.7300	1.9900	+34.459%	9	5,592	+18.593%
2026-04-15	1.4800	1.4800	1.4800	1.4800	-20.000%	1	5,593	+59.459%
2026-04-14	1.7300	1.8500	1.7300	1.8500	+46.825%	6	5,593	+27.568%
2026-04-07	1.1000	1.2600	1.1000	1.2600	-2.326%	6	5,598	+87.302%
2026-04-02	1.2900	1.2900	1.2900	1.2900	+17.273%	1	5,592	+82.946%
2026-03-31	1.1000	1.1000	1.1000	1.1000	-4.348%	12	5,592	+114.545%
2026-03-27	1.1500	1.1500	1.1500	1.1500	-17.857%	6	5,586	+105.217%
2026-03-26	1.6000	1.6000	1.3500	1.4000	-4.762%	124	5,580	+68.571%
2026-03-25	1.4700	1.4700	1.4700	1.4700	+8.889%	1	5,560	+60.544%
2026-03-24	1.3500	1.3500	1.3500	1.3500	-18.182%	8	5,560	+74.815%
2026-03-18	1.6500	1.6500	1.6500	1.6500	-7.303%	2	5,560	+43.030%
2026-03-16	1.7800	1.7800	1.7800	1.7800	+9.202%	4	5,558	+32.584%
2026-03-10	1.6300	1.6300	1.6300	1.6300	-6.857%	1	5,554	+44.785%
2026-02-27	1.7100	1.7500	1.7000	1.7500	+23.239%	12	5,554	+34.857%
2026-02-23	1.4200	1.4200	1.4200	1.4200	+5.185%	2	5,544	+66.197%
2026-02-18	1.3500	1.3500	1.3500	1.3500	+3.846%	2	5,544	+74.815%
2026-02-13	1.3000	1.3000	1.3000	1.3000	-5.109%	10	5,532	+81.538%
2026-02-11	1.3500	1.3700	1.3500	1.3700	-7.432%	3	5,532	+72.263%
2026-02-10	1.3700	1.4800	1.3700	1.4800	-4.516%	3	5,531	+59.459%
2026-02-09	1.5500	1.5500	1.5500	1.5500	+10.714%	3	5,534	+52.258%
2026-02-06	1.3400	1.4000	1.3400	1.4000	+23.894%	34	5,534	+68.571%
2026-02-05	1.2800	1.2800	1.1300	1.1300	-42.640%	7	5,506	+108.850%
2026-01-30	1.8900	1.9700	1.8900	1.9700	+7.650%	199	5,507	+19.797%
2026-01-29	1.8500	1.8500	1.8300	1.8300	-10.732%	20	5,309	+28.962%
2026-01-27	2.1000	2.1000	1.9500	2.0500	-12.766%	240	5,303	+15.122%
2026-01-21	2.3000	2.3500	2.2900	2.3500	+11.905%	4	5,292	+0.426%
2026-01-20	2.1000	2.1000	2.1000	2.1000	-12.500%	6	5,292	+12.381%
2026-01-16	2.5000	2.5000	2.4000	2.4000	+9.091%	11	5,298	-1.667%
2026-01-13	2.2000	2.2000	2.2000	2.2000	+11.675%	51	5,298	+7.273%
2026-01-09	2.0600	2.0600	1.9700	1.9700	-4.369%	1,201	5,297	+19.797%
2026-01-08	2.0600	2.0600	2.0600	2.0600	+5.102%	2	4,097	+14.563%
2026-01-07	1.9500	1.9600	1.9500	1.9600	+0.513%	1,502	4,095	+20.408%
2026-01-06	1.9500	1.9500	1.9500	1.9500	+9.551%	1,700	2,593	+21.026%
2025-12-31	1.7800	1.7800	1.7800	1.7800	-6.316%	2	891	+32.584%
2025-12-30	1.9000	1.9000	1.9000	1.9000	-3.061%	10	891	+24.211%
2025-12-23	1.9600	1.9600	1.9600	1.9600	-12.108%	4	901	+20.408%
2025-12-22	2.2300	2.2300	2.2300	2.2300	+4.206%	10	895	+5.830%
2025-12-18	2.1400	2.1400	2.1400	2.1400	+4.390%	1	895	+10.280%
2025-12-17	2.0500	2.0500	2.0500	2.0500	-8.889%	1	895	+15.122%
2025-12-16	2.2500	2.2500	2.2500	2.2500	-29.688%	1	895	+4.889%
2025-12-10	3.2000	3.2000	3.2000	3.2000	+3.226%	1	895	-26.250%
2025-12-09	3.1500	3.1600	3.1000	3.1000	+6.897%	14	895	-23.871%
2025-12-08	2.9800	2.9800	2.9000	2.9000	+3.943%	7	899	-18.621%
2025-12-05	2.8600	2.8600	2.7900	2.7900	+2.198%	5	897	-15.412%
2025-12-04	3.0500	3.0500	2.7300	2.7300	+2.632%	90	899	-13.553%
2025-11-26	2.6800	2.6800	2.6600	2.6600	+10.833%	12	901	-11.278%
2025-11-21	2.4700	2.4700	2.3000	2.4000	-16.955%	86	901	-1.667%
2025-11-20	2.8900	2.8900	2.8900	2.8900	+3.214%	1	963	-18.339%
2025-11-19	2.8000	2.8000	2.8000	2.8000	+1.449%	1	963	-15.714%
2025-11-17	2.7200	2.8200	2.7200	2.7600	-10.968%	104	963	-14.493%
2025-11-14	3.1900	3.1900	3.0700	3.1000	-3.125%	164	956	-23.871%
2025-11-13	3.3500	3.4200	3.2000	3.2000	-14.667%	51	950	-26.250%
2025-11-12	3.7500	3.7500	3.7500	3.7500	-10.714%	2	948	-37.067%
2025-11-11	4.3400	4.3400	4.2000	4.2000	-7.489%	83	946	-43.810%
2025-11-10	4.6000	4.6000	4.5400	4.5400	+6.824%	56	946	-48.018%
2025-11-07	4.4000	4.4000	4.2000	4.2500	-30.328%	10	997	-44.471%
2025-10-31	5.4500	6.3000	5.4500	6.1000	+0.164%	52	989	-61.311%
2025-10-30	6.0900	6.0900	6.0900	6.0900	-0.490%	18	938	-61.248%
2025-10-29	6.5200	6.5200	6.1200	6.1200	-8.657%	206	920	-61.438%
2025-10-23	6.7000	6.7000	6.7000	6.7000	+3.876%	1	921	-64.776%
2025-10-22	7.0000	7.0000	6.4500	6.4500	-10.417%	3	921	-63.411%
2025-10-21	7.2000	7.2000	7.2000	7.2000	-7.097%	3	920	-67.222%
2025-10-20	7.7500	7.7500	7.7500	7.7500	+13.971%	1	920	-69.548%
2025-10-17	6.8000	6.8000	6.8000	6.8000	-2.857%	10	919	-65.294%
2025-10-16	7.0000	7.0000	7.0000	7.0000	-21.348%	2	909	-66.286%
2025-10-15	8.8000	8.9000	8.8000	8.9000	+21.918%	13	907	-73.483%
2025-10-14	6.6000	7.3000	6.5500	7.3000	+7.195%	187	919	-67.671%
2025-10-13	6.1000	6.8100	6.1000	6.8100	+8.095%	8	826	-65.345%
2025-10-10	7.0500	7.2000	6.3000	6.3000	+15.596%	1,554	821	-62.540%
2025-10-07	5.5500	5.9800	5.4500	5.4500	-9.167%	12	83	-56.697%
2025-10-06	5.8500	6.0000	5.8500	6.0000	+20.000%	3	72	-60.667%
2025-10-01	5.0000	5.0000	5.0000	5.0000	+6.383%	1	72	-52.800%
2025-09-29	4.7000	4.7000	4.7000	4.7000	+25.333%	3	71	-49.787%
2025-09-26	3.7500	3.7500	3.7500	3.7500	+3.022%	1	71	-37.067%
2025-09-25	4.1000	4.1000	3.5700	3.6400	-20.870%	15	71	-35.165%
2025-09-24	5.1400	5.1400	4.6000	4.6000	+4.545%	12	65	-48.696%
2025-09-23	5.0000	5.1500	4.4000	4.4000	+4.265%	20	55	-46.364%
2025-09-22	4.2700	4.4500	4.0700	4.2200	-10.213%	19	59	-44.076%
2025-09-19	4.8000	4.9500	4.7000	4.7000	-9.615%	5	49	-49.787%
2025-09-18	4.3200	5.2000	4.1600	5.2000	+22.353%	51	48	-54.615%
2025-09-17	4.1400	4.2500	4.1400	4.2500	0.000%	11	0	-44.471%