Dark

MARA20280121C35
MARA Jan 21 2028 35.00 Call (MARA280121C00035000)
option OPRA

EOD

Aug 20, 2026

1.38+45.263%(+0.43)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1200	1.3800	1.1200	1.3800	+45.263%	50	1,465	0.000%
2026-08-18	0.9500	0.9500	0.9500	0.9500	-3.061%	1	1,466	+45.263%
2026-08-17	0.9800	0.9800	0.9800	0.9800	+8.889%	1	1,466	+40.816%
2026-08-14	0.8900	0.9000	0.8900	0.9000	-10.000%	8	1,467	+53.333%
2026-08-13	1.0000	1.0000	0.9800	1.0000	-9.091%	15	1,460	+38.000%
2026-08-12	1.2300	1.2300	1.0700	1.1000	-9.836%	9	1,465	+25.455%
2026-08-11	1.2200	1.2200	1.2200	1.2200	-1.613%	1	1,469	+13.115%
2026-08-10	1.2400	1.2400	1.2400	1.2400	-8.148%	1	1,468	+11.290%
2026-08-07	1.4000	1.4000	1.2800	1.3500	-12.903%	5	1,467	+2.222%
2026-08-06	1.6300	1.6700	1.5500	1.5500	-16.216%	28	1,468	-10.968%
2026-08-05	1.8000	1.9200	1.7500	1.8500	+6.322%	4	1,468	-25.405%
2026-08-04	1.9300	1.9300	1.7400	1.7400	-7.447%	2	1,468	-20.690%
2026-08-03	1.9400	1.9500	1.8800	1.8800	+1.622%	6	1,467	-26.596%
2026-07-30	2.7000	2.7000	1.8500	1.8500	+23.333%	10	1,467	-25.405%
2026-07-29	1.5000	1.5000	1.5000	1.5000	-18.478%	2	1,463	-8.000%
2026-07-27	1.9300	1.9300	1.8400	1.8400	-18.222%	4	1,461	-25.000%
2026-07-23	2.2700	2.3900	2.1600	2.2500	+16.580%	19	1,462	-38.667%
2026-07-20	1.8600	1.9300	1.8600	1.9300	-2.525%	2	1,459	-28.497%
2026-07-16	1.9800	1.9800	1.9800	1.9800	+1.538%	8	1,459	-30.303%
2026-07-15	2.1200	2.1200	1.9500	1.9500	-2.985%	6	1,451	-29.231%
2026-07-14	2.1000	2.1500	2.0100	2.0100	-8.219%	4	1,452	-31.343%
2026-07-13	2.2000	2.2000	2.1500	2.1900	-3.947%	4	1,452	-36.986%
2026-07-10	2.2400	2.3300	2.2400	2.2800	-8.800%	7	1,450	-39.474%
2026-07-09	2.5900	2.9000	2.4700	2.5000	+17.925%	6	1,450	-44.800%
2026-07-07	2.1200	2.1200	2.1200	2.1200	-21.190%	1	1,451	-34.906%
2026-06-30	2.6900	2.6900	2.6900	2.6900	-7.241%	2	1,450	-48.699%
2026-06-29	2.8500	2.9000	2.7800	2.9000	-6.452%	12	1,450	-52.414%
2026-06-23	3.1000	3.1500	3.1000	3.1000	-7.186%	15	1,456	-55.484%
2026-06-22	3.3100	3.3400	3.3100	3.3400	+18.440%	6	1,458	-58.683%
2026-06-18	2.7500	2.8200	2.7500	2.8200	0.000%	22	1,456	-51.064%
2026-06-17	2.8200	2.8200	2.8200	2.8200	-10.476%	1	1,456	-51.064%
2026-06-16	3.1500	3.1500	3.1500	3.1500	+5.705%	2	1,456	-56.190%
2026-06-15	3.0000	3.1000	2.9200	2.9800	+8.759%	6	1,456	-53.691%
2026-06-12	2.7400	2.7400	2.7400	2.7400	+21.239%	4	1,455	-49.635%
2026-06-10	2.2600	2.2600	2.2600	2.2600	-8.130%	35	1,457	-38.938%
2026-06-08	2.4600	2.4600	2.4600	2.4600	-9.559%	2	1,458	-43.902%
2026-06-04	2.4800	2.7200	2.4800	2.7200	-1.449%	8	1,458	-49.265%
2026-06-02	2.7600	2.7600	2.7600	2.7600	-12.381%	2	1,463	-50.000%
2026-06-01	2.9100	3.1500	2.8600	3.1500	+17.978%	27	1,462	-56.190%
2026-05-29	2.5400	2.6700	2.5000	2.6700	-1.476%	47	1,460	-48.315%
2026-05-28	2.5500	2.7100	2.4500	2.7100	+8.400%	6	1,416	-49.077%
2026-05-27	2.5500	2.6000	2.5000	2.5000	-7.407%	37	1,418	-44.800%
2026-05-26	2.4900	2.7000	2.4900	2.7000	+13.445%	39	1,391	-48.889%
2026-05-22	2.2000	2.3800	2.2000	2.3800	+8.182%	22	1,411	-42.017%
2026-05-21	2.1100	2.2400	2.1100	2.2000	+13.402%	103	1,431	-37.273%
2026-05-20	1.6800	1.9400	1.6800	1.9400	+6.593%	3	1,431	-28.866%
2026-05-19	1.7200	1.8200	1.7200	1.8200	+4.598%	2	1,444	-24.176%
2026-05-18	1.7500	1.7900	1.6300	1.7400	-10.309%	21	1,444	-20.690%
2026-05-13	1.9400	1.9400	1.9400	1.9400	+1.042%	3	1,444	-28.866%
2026-05-12	1.7300	1.9200	1.7300	1.9200	-14.286%	8	1,442	-28.125%
2026-05-11	2.2200	2.2400	2.1300	2.2400	+12.000%	33	1,442	-38.393%
2026-05-08	1.8300	2.0000	1.8200	2.0000	+8.108%	51	1,422	-31.000%
2026-05-07	1.8500	1.8500	1.8500	1.8500	+4.520%	1	1,423	-25.405%
2026-05-06	1.7700	1.7700	1.7700	1.7700	+7.927%	1	1,423	-22.034%
2026-05-04	1.6400	1.6400	1.6400	1.6400	-4.094%	1	1,424	-15.854%
2026-05-01	1.7200	1.7200	1.7100	1.7100	+3.636%	20	1,444	-19.298%
2026-04-30	1.6200	1.6500	1.6200	1.6500	+26.923%	11	1,444	-16.364%
2026-04-29	1.3000	1.3000	1.3000	1.3000	-8.451%	11	1,441	+6.154%
2026-04-28	1.4100	1.5300	1.4100	1.4200	-15.476%	4	1,452	-2.817%
2026-04-27	1.6100	1.6800	1.4900	1.6800	-6.667%	124	1,455	-17.857%
2026-04-24	1.8300	1.9400	1.6500	1.8000	-5.759%	6	1,391	-23.333%
2026-04-22	1.9600	2.0200	1.8600	1.9100	+9.143%	275	1,388	-27.749%
2026-04-21	1.7600	1.8800	1.6600	1.7500	0.000%	9	1,367	-21.143%
2026-04-20	1.7300	1.8000	1.6700	1.7500	-5.405%	56	1,367	-21.143%
2026-04-17	1.8200	1.9500	1.8200	1.8500	+10.778%	222	1,344	-25.405%
2026-04-16	1.6700	1.6700	1.6700	1.6700	+24.627%	5	1,540	-17.365%
2026-04-15	1.2800	1.3400	1.2800	1.3400	-7.586%	37	1,545	+2.985%
2026-04-14	1.5600	1.5700	1.3900	1.4500	+14.173%	7	1,509	-4.828%
2026-04-09	1.2700	1.2700	1.2700	1.2700	+4.959%	10	1,507	+8.661%
2026-04-08	1.2500	1.2500	1.2000	1.2100	+30.108%	15	1,517	+14.050%
2026-04-02	0.9300	0.9300	0.9300	0.9300	-7.921%	6	1,528	+48.387%
2026-03-30	1.1000	1.1700	1.0100	1.0100	-1.942%	21	1,528	+36.634%
2026-03-27	1.1600	1.1600	1.0300	1.0300	-16.260%	2	1,534	+33.981%
2026-03-26	1.4000	1.4000	1.2300	1.2300	-6.818%	3	1,534	+12.195%
2026-03-24	1.3200	1.3200	1.3200	1.3200	-2.222%	1	1,534	+4.545%
2026-03-23	1.4300	1.4300	1.2900	1.3500	+1.504%	375	1,533	+2.222%
2026-03-19	1.3300	1.3600	1.3300	1.3300	-12.500%	4	1,326	+3.759%
2026-03-18	1.5200	1.5200	1.5200	1.5200	-1.935%	5	1,327	-9.211%
2026-03-17	1.5500	1.5500	1.5500	1.5500	-5.488%	2	1,332	-10.968%
2026-03-16	1.9900	1.9900	1.6400	1.6400	+17.143%	2	1,332	-15.854%
2026-03-11	1.4000	1.4000	1.4000	1.4000	+1.449%	4	1,331	-1.429%
2026-03-10	1.3800	1.3800	1.3800	1.3800	+3.759%	2	1,331	0.000%
2026-03-09	1.3300	1.4100	1.3300	1.3300	-16.875%	45	1,331	+3.759%
2026-03-03	1.6000	1.6000	1.6000	1.6000	+0.629%	10	1,334	-13.750%
2026-02-27	1.5900	1.5900	1.5900	1.5900	+12.766%	12	1,334	-13.208%
2026-02-25	1.3800	1.4100	1.3500	1.4100	+21.552%	5	1,331	-2.128%
2026-02-18	1.1600	1.1600	1.1600	1.1600	-7.200%	25	1,331	+18.966%
2026-02-17	1.3100	1.3100	1.2500	1.2500	-1.575%	33	1,331	+10.400%
2026-02-13	1.2700	1.2700	1.2700	1.2700	+13.393%	2	1,336	+8.661%
2026-02-12	1.2300	1.2300	1.1200	1.1200	-11.111%	5	1,336	+23.214%
2026-02-11	1.2600	1.2600	1.2600	1.2600	-10.000%	10	1,340	+9.524%
2026-02-10	1.4000	1.4000	1.4000	1.4000	-9.091%	5	1,340	-1.429%
2026-02-09	1.3500	1.5400	1.3500	1.5400	+14.074%	11	1,335	-10.390%
2026-02-06	1.3100	1.3500	1.3100	1.3500	+28.571%	159	1,330	+2.222%
2026-02-05	1.2000	1.2700	1.0500	1.0500	-19.231%	12	1,309	+31.429%
2026-02-04	1.4200	1.4400	1.3000	1.3000	-10.345%	66	1,315	+6.154%
2026-02-03	1.5000	1.5500	1.4500	1.4500	-6.452%	12	1,310	-4.828%
2026-02-02	1.5500	1.5500	1.5500	1.5500	-8.824%	1	1,308	-10.968%
2026-01-29	1.6600	1.7000	1.6600	1.7000	-12.821%	2	1,308	-18.824%
2026-01-28	1.8900	1.9500	1.8900	1.9500	0.000%	4	1,308	-29.231%
2026-01-27	1.9500	1.9500	1.9500	1.9500	+2.094%	3	1,308	-29.231%
2026-01-26	1.9100	1.9100	1.9100	1.9100	-9.479%	1	1,308	-27.749%
2026-01-23	2.1100	2.1100	2.1100	2.1100	+5.500%	1	1,309	-34.597%
2026-01-21	2.0000	2.0000	2.0000	2.0000	+5.263%	38	1,310	-31.000%
2026-01-20	2.0000	2.0000	1.9000	1.9000	-9.524%	16	1,312	-27.368%
2026-01-14	2.1000	2.1000	2.1000	2.1000	+9.948%	5	1,308	-34.286%
2026-01-09	2.1500	2.1500	1.9100	1.9100	-4.975%	6	1,313	-27.749%
2026-01-08	1.9300	2.0100	1.9300	2.0100	+8.065%	50	1,312	-31.343%
2026-01-07	1.8600	1.8600	1.8600	1.8600	-9.268%	1	1,332	-25.806%
2026-01-05	2.0000	2.0500	1.9800	2.0500	+15.169%	12	1,331	-32.683%
2026-01-02	1.7800	1.7800	1.7800	1.7800	+18.667%	20	1,331	-22.472%
2025-12-31	1.7000	1.7000	1.5000	1.5000	-11.243%	18	1,340	-8.000%
2025-12-30	1.6900	1.6900	1.6900	1.6900	+2.424%	3	1,340	-18.343%
2025-12-26	1.6700	1.7200	1.6500	1.6500	-4.070%	117	1,340	-16.364%
2025-12-23	1.7200	1.7200	1.7200	1.7200	-14.851%	30	1,405	-19.767%
2025-12-22	2.0500	2.0500	2.0200	2.0200	+6.316%	43	1,437	-31.683%
2025-12-19	1.9800	2.0000	1.9000	1.9000	+8.571%	87	1,437	-27.368%
2025-12-18	2.0000	2.0000	1.7500	1.7500	-16.667%	17	1,394	-21.143%
2025-12-17	1.9800	2.1000	1.9800	2.1000	-25.000%	6	1,389	-34.286%
2025-12-10	2.8000	2.8000	2.8000	2.8000	-3.448%	3	1,390	-50.714%
2025-12-09	2.5800	2.9000	2.5600	2.9000	+1.754%	6	1,393	-52.414%
2025-12-05	2.8500	2.8500	2.8500	2.8500	-0.350%	1	1,394	-51.579%
2025-12-04	2.8400	2.8600	2.8400	2.8600	-3.051%	57	1,395	-51.748%
2025-12-03	2.6800	2.9500	2.6800	2.9500	+5.357%	6	1,395	-53.220%
2025-12-02	2.8000	2.8000	2.8000	2.8000	+16.667%	1	1,390	-50.714%
2025-12-01	2.4000	2.4000	2.4000	2.4000	-7.336%	10	1,390	-42.500%
2025-11-28	2.5900	2.5900	2.5900	2.5900	-1.521%	4	1,390	-46.718%
2025-11-26	2.4900	2.6300	2.4900	2.6300	+11.441%	22	1,380	-47.529%
2025-11-24	2.3500	2.3600	2.3500	2.3600	+7.273%	6	1,380	-41.525%
2025-11-21	2.2500	2.2500	2.0700	2.2000	-12.000%	22	1,380	-37.273%
2025-11-20	2.5000	2.5000	2.5000	2.5000	+0.402%	20	1,379	-44.800%
2025-11-19	2.6500	2.6500	2.4900	2.4900	-10.108%	2	1,379	-44.578%
2025-11-18	2.5500	2.8000	2.5500	2.7700	+8.627%	96	1,378	-50.181%
2025-11-17	2.7500	2.7500	2.5100	2.5500	-12.371%	125	1,415	-45.882%
2025-11-14	2.8900	2.9500	2.8900	2.9100	-0.683%	7	1,367	-52.577%
2025-11-13	3.3300	3.3300	2.9300	2.9300	-14.577%	265	1,372	-52.901%
2025-11-12	3.8100	3.8500	3.3500	3.4300	-14.035%	24	1,405	-59.767%
2025-11-11	4.0500	4.0500	3.8900	3.9900	-4.317%	263	1,406	-65.414%
2025-11-10	4.1700	4.1700	4.1700	4.1700	+0.482%	5	1,284	-66.906%
2025-11-07	4.1500	4.2500	3.9000	4.1500	-1.891%	257	1,279	-66.747%
2025-11-06	4.7500	4.7500	4.2300	4.2300	-15.400%	16	1,233	-67.376%
2025-11-05	5.0900	5.3100	5.0000	5.0000	+9.409%	9	1,224	-72.400%
2025-11-04	5.5200	5.6500	4.5700	4.5700	-15.370%	20	1,226	-69.803%
2025-11-03	5.9300	5.9300	5.3200	5.4000	-6.087%	183	1,217	-74.444%
2025-10-31	5.5000	5.9000	5.3000	5.7500	+2.679%	570	1,217	-76.000%
2025-10-30	5.7000	5.7000	5.6000	5.6000	-9.677%	15	983	-75.357%
2025-10-29	6.0500	6.2000	5.8000	6.2000	+3.333%	15	981	-77.742%
2025-10-28	6.8400	6.8400	6.0000	6.0000	-10.448%	62	980	-77.000%
2025-10-27	6.6400	6.7000	6.6400	6.7000	+3.077%	11	967	-79.403%
2025-10-24	6.5000	6.5000	6.5000	6.5000	-0.915%	40	967	-78.769%
2025-10-23	6.3500	6.5600	6.3500	6.5600	+11.186%	55	1,002	-78.963%
2025-10-22	6.5000	6.5000	5.9000	5.9000	-10.606%	21	1,032	-76.610%
2025-10-21	6.9700	7.2600	6.6000	6.6000	-8.966%	48	1,013	-79.091%
2025-10-20	7.0000	8.1500	7.0000	7.2500	+13.994%	82	987	-80.966%
2025-10-17	6.7500	6.7500	6.1000	6.3600	-5.778%	27	996	-78.302%
2025-10-16	7.8700	7.9000	5.7100	6.7500	-17.178%	106	988	-79.556%
2025-10-15	7.9000	8.2500	7.6700	8.1500	+5.161%	212	947	-83.067%
2025-10-14	5.9500	8.0000	5.6000	7.7500	+25.405%	68	814	-82.194%
2025-10-13	5.8000	6.3000	5.6600	6.1800	+11.351%	272	806	-77.670%
2025-10-10	6.2400	6.6000	5.4000	5.5500	-1.770%	90	761	-75.135%
2025-10-09	5.5400	5.6500	5.3400	5.6500	+0.893%	81	793	-75.575%
2025-10-08	5.5300	5.7500	5.2500	5.6000	+3.321%	65	752	-75.357%
2025-10-07	5.6500	5.6500	4.9500	5.4200	-3.041%	215	711	-74.539%
2025-10-06	5.1000	5.5900	4.9000	5.5900	+22.857%	136	513	-75.313%
2025-10-03	4.5500	5.0000	4.5500	4.5500	0.000%	262	435	-69.670%
2025-10-02	4.7000	4.8500	4.5500	4.5500	+1.111%	13	208	-69.670%
2025-10-01	4.6500	4.7000	4.3000	4.5000	+4.651%	25	199	-69.333%
2025-09-30	3.8600	4.5500	3.8600	4.3000	-3.371%	79	184	-67.907%
2025-09-29	3.6000	4.6500	3.6000	4.4500	+32.836%	78	113	-68.989%
2025-09-26	3.2000	3.4000	3.2000	3.3500	+1.515%	6	40	-58.806%
2025-09-25	3.8000	3.8000	3.3000	3.3000	-26.667%	35	34	-58.182%
2025-09-24	4.8500	4.8500	4.5000	4.5000	0.000%	2	0	-69.333%