Dark

MARA20280121C40
MARA Jan 21 2028 40.00 Call (MARA280121C00040000)
option OPRA

EOD

Jul 8, 2026

1.68-8.197%(-0.15)279

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.7800	1.7800	1.6400	1.6800	-8.197%	279	4,844	0.000%
2026-07-07	1.8000	1.8300	1.8000	1.8300	-13.270%	31	4,879	-8.197%
2026-07-06	2.0700	2.1200	2.0700	2.1100	+11.053%	8	4,879	-20.379%
2026-07-02	2.4500	2.4500	1.7900	1.9000	-14.027%	197	4,911	-11.579%
2026-07-01	2.2500	2.5000	2.1500	2.2100	-5.957%	36	4,911	-23.982%
2026-06-30	2.2900	2.3500	2.2900	2.3500	-5.242%	421	4,906	-28.511%
2026-06-29	2.6000	2.7000	2.2000	2.4800	-4.247%	206	4,490	-32.258%
2026-06-26	2.1000	2.5900	2.1000	2.5900	+14.602%	17	4,470	-35.135%
2026-06-25	2.5000	2.5500	2.0500	2.2600	+17.098%	718	4,462	-25.664%
2026-06-24	2.7300	2.7300	1.9300	1.9300	-25.769%	31	4,824	-12.953%
2026-06-23	2.4000	2.7000	2.3900	2.6000	-6.475%	66	4,834	-35.385%
2026-06-22	2.6000	3.1000	2.6000	2.7800	+14.876%	100	4,838	-39.568%
2026-06-18	2.3500	2.4200	2.3300	2.4200	-0.820%	15	4,687	-30.579%
2026-06-17	2.0900	2.5300	2.0900	2.4400	-7.925%	154	4,687	-31.148%
2026-06-16	2.6500	2.7400	2.5800	2.6500	+4.331%	18	4,687	-36.604%
2026-06-15	3.0000	3.0000	2.5000	2.5400	+12.889%	67	4,682	-33.858%
2026-06-12	2.3000	2.4400	2.2500	2.2500	+2.273%	142	4,712	-25.333%
2026-06-11	2.0300	2.2000	1.9400	2.2000	+15.183%	40	4,836	-23.636%
2026-06-10	2.0300	2.0500	1.9100	1.9100	-5.911%	575	4,846	-12.042%
2026-06-09	2.6800	2.6800	2.0000	2.0300	-11.739%	142	5,396	-17.241%
2026-06-08	2.0500	2.3100	1.9900	2.3000	+33.721%	83	5,436	-26.957%
2026-06-05	2.0500	2.0600	1.6900	1.7200	-28.333%	315	5,415	-2.326%
2026-06-04	2.1700	2.4000	2.1500	2.4000	+3.448%	341	5,354	-30.000%
2026-06-03	2.2500	2.3500	2.2500	2.3200	-2.521%	171	5,480	-27.586%
2026-06-02	2.6200	2.6200	2.3800	2.3800	-7.752%	379	5,619	-29.412%
2026-06-01	2.0800	3.0000	2.0100	2.5800	+11.207%	970	5,903	-34.884%
2026-05-29	2.1500	2.3200	2.0400	2.3200	+6.422%	118	6,398	-27.586%
2026-05-28	2.0000	2.3200	2.0000	2.1800	-5.217%	78	6,304	-22.936%
2026-05-27	2.0300	2.3000	2.0300	2.3000	+5.991%	252	6,339	-26.957%
2026-05-26	2.1000	2.5000	2.1000	2.1700	+8.500%	164	6,375	-22.581%
2026-05-22	2.0000	2.1400	1.8900	2.0000	+7.527%	138	6,371	-16.000%
2026-05-21	1.8600	2.0000	1.8600	1.8600	-1.587%	152	6,316	-9.677%
2026-05-20	1.8300	1.9000	1.5000	1.8900	+15.951%	270	6,316	-11.111%
2026-05-19	1.4000	1.6500	1.3900	1.6300	+9.396%	201	6,492	+3.067%
2026-05-18	1.5300	1.5500	1.3000	1.4900	-9.146%	109	6,492	+12.752%
2026-05-15	1.6800	1.7000	1.4500	1.6400	-12.299%	160	6,492	+2.439%
2026-05-14	1.6000	1.9500	1.6000	1.8700	+10.000%	171	6,401	-10.160%
2026-05-13	1.6300	1.7600	1.5100	1.7000	+7.595%	16	6,319	-1.176%
2026-05-12	1.5800	1.6500	1.3000	1.5800	-15.054%	69	6,319	+6.329%
2026-05-11	1.8200	1.9500	1.5000	1.8600	+9.412%	579	6,319	-9.677%
2026-05-08	1.5800	1.7900	1.4700	1.7000	+11.111%	224	6,375	-1.176%
2026-05-07	1.6000	1.6600	1.4700	1.5300	-6.707%	105	6,456	+9.804%
2026-05-06	1.6200	1.6900	1.5000	1.6400	+13.103%	99	6,461	+2.439%
2026-05-05	1.4300	1.4600	1.2300	1.4500	+10.687%	59	6,466	+15.862%
2026-05-04	1.2200	1.3800	1.2200	1.3100	+0.769%	390	6,482	+28.244%
2026-05-01	1.3800	1.3800	1.2600	1.3000	+2.362%	375	6,071	+29.231%
2026-04-30	1.4000	1.4700	1.2700	1.2700	+11.404%	49	6,071	+32.283%
2026-04-29	1.2000	1.2000	1.0000	1.1400	-5.000%	542	6,072	+47.368%
2026-04-28	1.2500	1.2500	1.1000	1.2000	-7.692%	106	6,047	+40.000%
2026-04-27	1.3500	1.3800	1.2700	1.3000	-10.959%	444	5,986	+29.231%
2026-04-24	1.5200	1.6200	1.3000	1.4600	-2.667%	265	5,652	+15.068%
2026-04-23	1.6300	1.7300	1.5000	1.5000	-13.793%	13	5,442	+12.000%
2026-04-22	1.6700	1.7400	1.4600	1.7400	+16.000%	230	5,441	-3.448%
2026-04-21	1.5000	1.6000	1.3900	1.5000	-7.975%	25	5,426	+12.000%
2026-04-20	1.5000	1.6300	1.4700	1.6300	-4.118%	25	5,426	+3.067%
2026-04-17	1.5300	1.7800	1.5300	1.7000	+9.677%	374	5,408	-1.176%
2026-04-16	1.2500	1.6500	1.2500	1.5500	+29.167%	166	5,167	+8.387%
2026-04-15	1.2300	1.2400	1.1400	1.2000	-4.762%	52	5,176	+40.000%
2026-04-14	1.4200	1.4800	1.2500	1.2600	+0.800%	133	5,158	+33.333%
2026-04-13	0.9600	1.2800	0.9600	1.2500	+19.048%	299	5,245	+34.400%
2026-04-10	1.1000	1.1000	1.0500	1.0500	-2.778%	134	4,966	+60.000%
2026-04-09	1.1000	1.1700	1.0800	1.0800	-1.818%	128	4,858	+55.556%
2026-04-08	1.0000	1.1000	0.9900	1.1000	+17.021%	16	4,864	+52.727%
2026-04-07	0.9000	0.9400	0.9000	0.9400	-6.931%	2	4,857	+78.723%
2026-04-06	1.0500	1.0500	1.0100	1.0100	+3.061%	350	4,856	+66.337%
2026-04-02	0.8000	0.9800	0.8000	0.9800	+10.112%	75	4,516	+71.429%
2026-04-01	0.8000	0.9000	0.8000	0.8900	-1.111%	24	4,516	+88.764%
2026-03-31	0.9000	0.9500	0.8500	0.9000	+3.448%	24	4,503	+86.667%
2026-03-30	0.9400	0.9800	0.8500	0.8700	-5.435%	847	4,495	+93.103%
2026-03-27	1.0400	1.0400	0.8800	0.9200	-17.117%	297	4,979	+82.609%
2026-03-26	1.1000	1.3400	1.0800	1.1100	+2.778%	269	5,060	+51.351%
2026-03-25	1.2000	1.2000	1.0800	1.0800	-0.917%	59	4,984	+55.556%
2026-03-24	1.1000	1.1000	1.0700	1.0900	-12.097%	29	4,933	+54.128%
2026-03-23	1.3200	1.3400	1.2400	1.2400	+7.826%	34	4,931	+35.484%
2026-03-20	1.2500	1.2500	1.1500	1.1500	-16.667%	11	4,930	+46.087%
2026-03-19	1.1700	1.3800	1.1700	1.3800	+10.400%	7	4,929	+21.739%
2026-03-18	1.2600	1.2600	1.2500	1.2500	-6.015%	6	4,929	+34.400%
2026-03-17	1.3600	1.3600	1.3300	1.3300	-3.623%	3	4,928	+26.316%
2026-03-16	1.4500	1.5000	1.3800	1.3800	-6.757%	212	4,925	+21.739%
2026-03-13	1.4800	1.4800	1.4800	1.4800	+21.311%	28	4,722	+13.514%
2026-03-12	1.2000	1.2300	1.2000	1.2200	-6.154%	30	4,699	+37.705%
2026-03-11	1.2300	1.3000	1.2300	1.3000	+2.362%	5	4,679	+29.231%
2026-03-10	1.2800	1.2800	1.2700	1.2700	+5.833%	8	4,678	+32.283%
2026-03-09	1.2000	1.2700	1.1900	1.2000	+4.348%	29	4,677	+40.000%
2026-03-06	1.2200	1.2300	1.1300	1.1500	-10.156%	208	4,654	+46.087%
2026-03-05	1.4500	1.4500	1.2500	1.2800	-12.925%	86	4,488	+31.250%
2026-03-04	1.4000	1.5000	1.3500	1.4700	+3.521%	129	4,545	+14.286%
2026-03-03	1.4100	1.4700	1.3100	1.4200	-13.415%	12	4,480	+18.310%
2026-03-02	1.3000	1.6400	1.3000	1.6400	+21.481%	150	4,473	+2.439%
2026-02-27	1.5000	1.5200	1.3000	1.3500	+16.379%	106	4,427	+24.444%
2026-02-26	1.1600	1.2100	1.1500	1.1600	-4.132%	224	4,361	+44.828%
2026-02-25	1.1500	1.2800	1.1500	1.2100	+13.084%	224	4,782	+38.843%
2026-02-24	1.0000	1.1700	1.0000	1.0700	-1.835%	135	4,782	+57.009%
2026-02-23	1.1000	1.1000	1.0900	1.0900	-0.909%	106	4,667	+54.128%
2026-02-20	1.2000	1.2000	1.1000	1.1000	+0.917%	2	4,566	+52.727%
2026-02-19	0.9900	1.1000	0.9900	1.0900	+3.810%	104	4,566	+54.128%
2026-02-18	1.0800	1.1000	1.0500	1.0500	-8.696%	39	4,491	+60.000%
2026-02-17	1.1500	1.1500	1.1500	1.1500	0.000%	5	4,477	+46.087%
2026-02-13	1.1000	1.2600	1.1000	1.1500	+16.162%	148	4,338	+46.087%
2026-02-12	1.0600	1.0600	0.9700	0.9900	-7.477%	13	4,338	+69.697%
2026-02-11	1.0600	1.1200	1.0500	1.0700	-1.835%	1,003	4,334	+57.009%
2026-02-10	1.1400	1.1900	1.0900	1.0900	-9.167%	38	3,427	+54.128%
2026-02-09	1.3400	1.3400	1.1300	1.2000	-4.000%	129	3,432	+40.000%
2026-02-06	1.1000	1.2500	1.1000	1.2500	+27.551%	68	3,367	+34.400%
2026-02-05	1.1800	1.2000	0.9300	0.9800	-17.647%	380	3,339	+71.429%
2026-02-04	1.3000	1.3000	1.1200	1.1900	-8.462%	89	3,294	+41.176%
2026-02-03	1.3600	1.3600	1.2000	1.3000	-2.256%	28	3,272	+29.231%
2026-02-02	1.4000	1.4700	1.3000	1.3300	-10.135%	189	3,264	+26.316%
2026-01-30	1.5000	1.5300	1.3800	1.4800	0.000%	95	3,175	+13.514%
2026-01-29	1.6000	1.6000	1.4800	1.4800	-12.941%	17	3,192	+13.514%
2026-01-28	1.7000	1.7000	1.7000	1.7000	-1.734%	2	3,190	-1.176%
2026-01-27	1.6300	1.7300	1.6300	1.7300	+8.125%	110	3,188	-2.890%
2026-01-26	1.7300	1.7300	1.6000	1.6000	-11.111%	15	3,079	+5.000%
2026-01-23	1.6900	1.8300	1.6900	1.8000	+6.509%	25	3,065	-6.667%
2026-01-22	1.7800	1.7800	1.6800	1.6900	-2.312%	68	3,041	-0.592%
2026-01-21	1.7300	1.7300	1.7300	1.7300	+2.367%	22	2,999	-2.890%
2026-01-20	1.7000	1.8300	1.6100	1.6900	-13.776%	224	2,977	-0.592%
2026-01-16	1.7500	2.0300	1.7500	1.9600	+8.287%	534	2,329	-14.286%
2026-01-15	1.8800	1.9500	1.8000	1.8100	-4.737%	306	2,329	-7.182%
2026-01-14	1.8100	1.9100	1.8100	1.9000	+7.955%	164	2,139	-11.579%
2026-01-13	1.9000	1.9700	1.7000	1.7600	+2.924%	62	2,069	-4.545%
2026-01-12	1.7300	1.7800	1.7100	1.7100	+3.636%	9	2,013	-1.754%
2026-01-09	1.7800	1.7800	1.5800	1.6500	-2.941%	32	2,014	+1.818%
2026-01-08	1.6100	1.7400	1.6100	1.7000	+3.659%	557	2,015	-1.176%
2026-01-07	1.6500	1.6800	1.5800	1.6400	-2.959%	20	2,350	+2.439%
2026-01-06	1.7000	1.7000	1.5800	1.6900	-5.587%	37	2,346	-0.592%
2026-01-05	1.6500	1.7900	1.6500	1.7900	+11.875%	274	2,382	-6.145%
2026-01-02	1.3600	1.6200	1.3600	1.6000	+20.301%	31	2,382	+5.000%
2025-12-31	1.4200	1.4200	1.3300	1.3300	-9.524%	64	2,399	+26.316%
2025-12-30	1.4800	1.5300	1.4500	1.4700	-2.649%	515	2,399	+14.286%
2025-12-29	1.5300	1.5300	1.5000	1.5100	+0.667%	5	1,915	+11.258%
2025-12-26	1.6000	1.6000	1.4400	1.5000	-7.975%	126	1,913	+12.000%
2025-12-24	1.5800	1.6300	1.5500	1.6300	+0.617%	32	1,855	+3.067%
2025-12-23	1.6500	1.6500	1.5800	1.6200	-4.142%	173	1,855	+3.704%
2025-12-22	1.7000	1.8500	1.6900	1.6900	-2.874%	50	1,763	-0.592%
2025-12-19	1.6600	1.7400	1.6200	1.7400	+8.750%	153	1,760	-3.448%
2025-12-18	1.6000	1.7700	1.5400	1.6000	-1.840%	96	1,751	+5.000%
2025-12-17	1.9000	1.9000	1.6300	1.6300	-7.910%	101	1,734	+3.067%
2025-12-16	1.9400	1.9400	1.7700	1.7700	-9.231%	5	1,703	-5.085%
2025-12-15	1.9500	1.9500	1.9500	1.9500	-7.143%	1	1,706	-13.846%
2025-12-12	2.1900	2.2500	2.1000	2.1000	-7.895%	65	1,705	-20.000%
2025-12-11	2.1800	2.2800	2.1800	2.2800	-6.557%	15	1,681	-26.316%
2025-12-10	2.2700	2.5000	2.2300	2.4400	+0.826%	36	1,681	-31.148%
2025-12-09	2.4800	2.4900	2.3600	2.4200	+5.217%	69	1,681	-30.579%
2025-12-08	2.2000	2.3000	2.2000	2.3000	-1.288%	6	1,655	-26.957%
2025-12-05	2.4100	2.4500	2.3000	2.3300	-8.627%	25	1,653	-27.897%
2025-12-04	2.5500	2.5500	2.5500	2.5500	+1.190%	8	1,638	-34.118%
2025-12-03	2.5600	2.6000	2.4500	2.5200	+3.704%	129	1,632	-33.333%
2025-12-02	2.5200	2.5300	2.4100	2.4300	+20.896%	87	1,561	-30.864%
2025-12-01	2.2000	2.2600	2.0100	2.0100	-13.362%	25	1,495	-16.418%
2025-11-28	2.3900	2.3900	2.3000	2.3200	+3.111%	135	1,474	-27.586%
2025-11-26	2.2000	2.2500	2.1200	2.2500	+3.211%	38	1,425	-25.333%
2025-11-25	2.2500	2.3000	2.1200	2.1800	-5.217%	136	1,425	-22.936%
2025-11-24	1.6500	2.3800	1.6500	2.3000	+17.949%	69	1,328	-26.957%
2025-11-21	2.0400	2.1100	1.7900	1.9500	-2.985%	181	1,319	-13.846%
2025-11-20	2.4200	2.4200	1.8900	2.0100	-4.739%	253	1,412	-16.418%
2025-11-19	2.4200	2.6600	2.1100	2.1100	-14.919%	197	1,427	-20.379%
2025-11-18	1.9000	2.5000	1.9000	2.4800	+15.349%	135	1,253	-32.258%
2025-11-17	2.3800	2.5000	2.1500	2.1500	-12.245%	44	1,251	-21.860%
2025-11-14	2.5100	2.6700	2.4000	2.4500	-8.582%	95	1,255	-31.429%
2025-11-13	3.0000	3.0000	2.5100	2.6800	-14.103%	187	1,242	-37.313%
2025-11-12	3.3800	3.3800	2.9100	3.1200	-5.455%	57	1,162	-46.154%
2025-11-11	3.6200	3.6200	3.3000	3.3000	-12.000%	202	1,168	-49.091%
2025-11-10	3.7500	4.1500	3.5300	3.7500	0.000%	1,119	1,052	-55.200%
2025-11-07	3.6000	3.8300	3.3800	3.7500	-3.351%	369	785	-55.200%
2025-11-06	4.2000	4.2000	3.8800	3.8800	-11.818%	115	564	-56.701%
2025-11-05	4.7000	4.8800	4.4000	4.4000	+5.263%	27	540	-61.818%
2025-11-04	4.8500	4.8500	4.1800	4.1800	-15.556%	121	546	-59.809%
2025-11-03	5.2000	5.3000	4.9500	4.9500	-4.255%	43	475	-66.061%
2025-10-31	4.6000	5.2500	4.6000	5.1700	+3.400%	248	475	-67.505%
2025-10-30	5.3000	5.3000	4.8700	5.0000	-10.714%	72	333	-66.400%
2025-10-29	5.5000	5.6000	5.1900	5.6000	-2.946%	74	345	-70.000%
2025-10-28	6.0000	6.0200	5.7700	5.7700	-2.203%	78	310	-70.884%
2025-10-27	6.0900	6.0900	5.9000	5.9000	+2.076%	12	255	-71.525%
2025-10-24	5.7000	5.9100	5.7000	5.7800	+1.404%	5	255	-70.934%
2025-10-23	5.8500	5.8500	5.7000	5.7000	+4.396%	13	252	-70.526%
2025-10-22	6.0500	6.0500	5.2900	5.4600	-9.752%	17	241	-69.231%
2025-10-21	6.3500	6.5000	5.7500	6.0500	-6.923%	55	225	-72.231%
2025-10-20	6.5400	6.6000	6.4200	6.5000	+12.457%	48	174	-74.154%
2025-10-17	5.7000	5.8000	5.3400	5.7800	-2.857%	12	127	-70.934%
2025-10-16	7.1500	7.1500	5.9300	5.9500	-10.256%	106	117	-71.765%
2025-10-15	7.0000	8.0000	6.6300	6.6300	0.000%	26	0	-74.661%