Dark

MARA20280121C5
MARA Jan 21 2028 5.00 Call (MARA280121C00005000)
option OPRA

EOD

Jul 8, 2026

8.49-3.523%(-0.31)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	8.4900	8.4900	8.4900	8.4900	-3.523%	15	3,574	0.000%
2026-07-07	8.8000	8.8000	8.8000	8.8000	-6.383%	1	3,589	-3.523%
2026-07-06	9.0000	9.7000	9.0000	9.4000	+4.561%	7	3,588	-9.681%
2026-07-02	8.9900	8.9900	8.9900	8.9900	-14.381%	16	3,600	-5.562%
2026-06-29	10.6000	10.6000	10.5000	10.5000	+2.941%	153	3,600	-19.143%
2026-06-26	10.2000	10.2000	10.2000	10.2000	+3.764%	2	3,456	-16.765%
2026-06-24	10.4400	10.4500	9.8300	9.8300	-10.146%	7	3,458	-13.632%
2026-06-23	10.8000	10.9400	9.9000	10.9400	-12.340%	7	3,460	-22.395%
2026-06-22	11.4600	12.4800	11.4600	12.4800	+19.655%	15	3,463	-31.971%
2026-06-18	10.4300	10.4300	10.4300	10.4300	-2.066%	4	3,462	-18.600%
2026-06-17	10.6500	10.6500	10.6500	10.6500	-6.332%	1	3,462	-20.282%
2026-06-16	11.2100	11.3700	11.1400	11.3700	+3.931%	4	3,462	-25.330%
2026-06-15	10.7000	11.3800	10.7000	10.9400	+4.789%	6	3,463	-22.395%
2026-06-12	10.4400	10.4400	10.4400	10.4400	+5.561%	10	3,466	-18.678%
2026-06-11	9.8900	9.8900	9.8900	9.8900	+3.021%	5	3,461	-14.156%
2026-06-09	10.4000	10.4000	9.3500	9.6000	-2.340%	18	3,461	-11.563%
2026-06-08	9.8300	9.8300	9.8300	9.8300	+17.024%	1	3,473	-13.632%
2026-06-05	8.4000	8.4000	8.4000	8.4000	-16.000%	5	3,472	+1.071%
2026-06-04	10.0000	10.0000	10.0000	10.0000	+8.696%	2	3,472	-15.100%
2026-06-03	9.2000	9.2000	9.2000	9.2000	-17.857%	1	3,470	-7.717%
2026-06-02	11.2000	11.2000	11.2000	11.2000	+1.818%	10	3,471	-24.196%
2026-06-01	11.0000	11.0000	11.0000	11.0000	+4.762%	1	3,471	-22.818%
2026-05-29	10.2800	10.6100	10.2800	10.5000	+0.962%	7	3,471	-19.143%
2026-05-28	10.4000	10.4000	10.4000	10.4000	-1.701%	1	3,468	-18.365%
2026-05-27	10.3500	10.5800	10.3500	10.5800	+0.762%	6	3,467	-19.754%
2026-05-26	10.8000	10.9300	10.5000	10.5000	+2.941%	97	3,470	-19.143%
2026-05-22	10.0500	10.4300	10.0500	10.2000	+5.155%	87	3,500	-16.765%
2026-05-21	9.1500	10.0000	9.1500	9.7000	+1.042%	2,797	3,500	-12.474%
2026-05-20	9.7800	9.7800	9.4500	9.6000	+17.791%	360	3,500	-11.563%
2026-05-19	8.1500	8.1500	8.1500	8.1500	-2.976%	1	4,755	+4.172%
2026-05-18	8.5000	8.5000	8.1000	8.4000	-6.667%	29	4,755	+1.071%
2026-05-15	8.7500	9.0000	8.3500	9.0000	-2.174%	66	4,755	-5.667%
2026-05-13	9.1000	9.2000	8.8000	9.2000	+4.545%	29	4,782	-7.717%
2026-05-12	9.3000	9.3000	8.1200	8.8000	-11.647%	194	4,792	-3.523%
2026-05-11	9.1500	9.9600	9.1500	9.9600	+8.972%	20	4,792	-14.759%
2026-05-08	8.6500	9.1400	8.6500	9.1400	+3.044%	15	4,847	-7.112%
2026-05-07	8.8700	8.8700	8.8700	8.8700	-5.134%	1	4,852	-4.284%
2026-05-06	9.0000	9.3500	8.7500	9.3500	+9.357%	53	4,851	-9.198%
2026-05-05	8.4000	8.5500	8.4000	8.5500	+4.908%	177	4,870	-0.702%
2026-05-04	8.1000	8.1500	8.0000	8.1500	+0.617%	113	4,769	+4.172%
2026-04-30	7.7500	8.1000	7.7500	8.1000	+15.714%	13	4,659	+4.815%
2026-04-29	7.0200	7.0200	7.0000	7.0000	-6.040%	3	4,659	+21.286%
2026-04-28	7.5000	7.5000	7.4500	7.4500	-3.871%	11	4,658	+13.960%
2026-04-27	7.7500	7.7500	7.7500	7.7500	-5.718%	1	4,650	+9.548%
2026-04-24	8.3000	8.3000	7.9200	8.2200	-2.722%	13	4,650	+3.285%
2026-04-23	8.4400	8.7500	8.2000	8.4500	+1.441%	12	4,649	+0.473%
2026-04-22	8.5000	8.6000	8.2500	8.3300	+4.780%	27	4,652	+1.921%
2026-04-21	7.9500	7.9500	7.9500	7.9500	-0.625%	6	4,669	+6.792%
2026-04-20	7.8000	8.0000	7.8000	8.0000	-8.571%	10	4,669	+6.125%
2026-04-17	8.0000	8.7500	8.0000	8.7500	+9.512%	9	4,677	-2.971%
2026-04-16	6.9900	7.9900	6.9900	7.9900	+13.656%	20	4,682	+6.258%
2026-04-15	7.0500	7.1500	6.8900	7.0300	-2.766%	4	4,685	+20.768%
2026-04-14	7.3000	7.5000	7.2300	7.2300	+4.783%	22	4,686	+17.427%
2026-04-13	6.7000	6.9000	6.5000	6.9000	+10.400%	48	4,686	+23.043%
2026-04-10	6.6000	6.6500	6.2500	6.2500	-13.194%	5	4,718	+35.840%
2026-04-09	7.2000	7.2000	7.2000	7.2000	+14.286%	1	4,718	+17.917%
2026-04-08	6.4200	6.4200	6.1300	6.3000	+13.514%	16	4,719	+34.762%
2026-04-07	5.9000	5.9000	5.3000	5.5500	-5.932%	29	4,718	+52.973%
2026-04-06	5.8500	5.9500	5.8500	5.9000	+5.357%	168	4,698	+43.898%
2026-04-02	4.9000	5.6000	4.8700	5.6000	+12.000%	31	4,547	+51.607%
2026-04-01	5.3000	5.3000	5.0000	5.0000	-2.913%	36	4,547	+69.800%
2026-03-31	4.9500	5.1500	4.8700	5.1500	+6.186%	45	4,542	+64.854%
2026-03-30	5.3500	5.3500	4.8000	4.8500	-3.000%	179	4,516	+75.052%
2026-03-27	5.2400	5.2400	4.8000	5.0000	-16.667%	78	4,482	+69.800%
2026-03-26	6.0000	6.0000	6.0000	6.0000	+12.150%	5	4,421	+41.500%
2026-03-25	5.6500	5.6800	5.2500	5.3500	-4.973%	295	4,426	+58.692%
2026-03-24	5.7000	5.7500	5.6000	5.6300	-7.401%	20	4,139	+50.799%
2026-03-23	5.9000	6.1900	5.8000	6.0800	+7.611%	38	4,130	+39.638%
2026-03-20	6.0500	6.0500	5.6500	5.6500	-5.833%	31	4,136	+50.265%
2026-03-17	6.2500	6.2500	6.0000	6.0000	-5.512%	6	4,123	+41.500%
2026-03-16	6.3500	6.3500	6.3500	6.3500	-1.550%	1	4,119	+33.701%
2026-03-13	6.4000	6.8100	6.2600	6.4500	+11.399%	78	4,119	+31.628%
2026-03-12	5.7500	5.7900	5.7500	5.7900	-0.172%	3	4,120	+46.632%
2026-03-10	6.2400	6.2400	5.7400	5.8000	+3.203%	47	4,118	+46.379%
2026-03-09	5.0500	5.6800	5.0500	5.6200	+6.844%	92	4,085	+51.068%
2026-03-06	5.6500	5.6500	5.2600	5.2600	-12.333%	99	4,101	+61.407%
2026-03-05	5.9500	6.0000	5.8900	6.0000	-6.977%	28	4,042	+41.500%
2026-03-04	6.5000	6.6000	6.2500	6.4500	+7.679%	15	4,042	+31.628%
2026-03-03	5.9900	5.9900	5.9900	5.9900	-10.597%	1	4,048	+41.736%
2026-03-02	6.4500	6.7000	6.4000	6.7000	+8.590%	67	4,048	+26.716%
2026-02-27	7.0000	7.0000	6.1700	6.1700	+6.379%	106	4,047	+37.601%
2026-02-26	5.9000	5.9000	5.4400	5.8000	-1.695%	59	4,065	+46.379%
2026-02-25	5.6100	6.0000	5.5500	5.9000	+12.811%	156	4,023	+43.898%
2026-02-24	5.3000	5.3000	5.2300	5.2300	+4.391%	7	4,023	+62.333%
2026-02-23	5.3100	5.3900	4.9500	5.0100	-2.907%	27	4,022	+69.461%
2026-02-20	5.1500	5.5000	5.1500	5.1600	-0.386%	13	4,003	+64.535%
2026-02-19	4.7000	5.2500	4.7000	5.1800	+4.858%	41	4,001	+63.900%
2026-02-18	4.8000	5.2500	4.8000	4.9400	-0.604%	32	3,978	+71.862%
2026-02-17	4.9900	4.9900	4.7500	4.9700	-8.133%	24	3,965	+70.825%
2026-02-13	5.1000	5.4100	5.0500	5.4100	+15.106%	29	3,948	+56.932%
2026-02-12	4.9200	4.9600	4.6500	4.7000	-7.843%	118	3,948	+80.638%
2026-02-11	4.9000	5.1000	4.9000	5.1000	0.000%	7	3,867	+66.471%
2026-02-10	5.3200	5.3500	4.8500	5.1000	-5.556%	259	3,864	+66.471%
2026-02-09	5.6000	5.7000	5.1600	5.4000	-3.052%	1,019	3,847	+57.222%
2026-02-06	4.7500	5.5700	4.7500	5.5700	+31.059%	71	3,480	+52.424%
2026-02-05	5.0000	5.0000	4.2500	4.2500	-20.709%	233	3,473	+99.765%
2026-02-04	5.9500	5.9500	5.1500	5.3600	-8.376%	1,528	3,399	+58.396%
2026-02-03	6.2000	6.2500	5.6400	5.8500	-7.729%	1,893	2,421	+45.128%
2026-02-02	6.1900	6.3500	6.1500	6.3400	-5.232%	35	784	+33.912%
2026-01-30	6.6000	7.0300	6.4500	6.6900	-3.043%	41	780	+26.906%
2026-01-29	7.0000	7.0000	6.9000	6.9000	-6.757%	12	766	+23.043%
2026-01-28	7.6500	7.6500	7.3000	7.4000	0.000%	12	754	+14.730%
2026-01-27	7.2000	7.4000	7.2000	7.4000	+5.714%	2	752	+14.730%
2026-01-26	7.2500	7.2500	6.9500	7.0000	-2.778%	76	754	+21.286%
2026-01-22	7.2000	7.2000	7.2000	7.2000	-1.099%	1	703	+17.917%
2026-01-21	7.5000	7.5000	7.2800	7.2800	-2.933%	4	702	+16.621%
2026-01-20	7.6000	7.6000	7.5000	7.5000	-10.394%	6	701	+13.200%
2026-01-16	8.0000	8.4300	7.9900	8.3700	+4.625%	19	681	+1.434%
2026-01-15	7.9000	8.0500	7.9000	8.0000	-0.621%	15	681	+6.125%
2026-01-14	8.0500	8.5500	8.0500	8.0500	+3.205%	22	677	+5.466%
2026-01-13	7.6500	7.8000	7.6500	7.8000	+0.645%	5	660	+8.846%
2026-01-12	7.1500	7.7500	7.1500	7.7500	+3.333%	7	660	+9.548%
2026-01-09	7.2200	7.5000	7.1000	7.5000	0.000%	25	653	+13.200%
2026-01-08	7.5000	7.5000	7.5000	7.5000	+4.457%	1	648	+13.200%
2026-01-07	7.3000	7.3000	7.0000	7.1800	-2.578%	41	647	+18.245%
2026-01-06	7.3700	7.3700	7.3700	7.3700	-3.026%	1	606	+15.197%
2026-01-05	7.6000	7.6000	7.6000	7.6000	+11.765%	1	605	+11.711%
2026-01-02	6.5000	6.8000	6.5000	6.8000	+7.937%	71	605	+24.853%
2025-12-31	6.4000	6.4000	6.3000	6.3000	-3.522%	2	602	+34.762%
2025-12-30	6.7500	6.7500	6.5000	6.5300	-0.305%	19	602	+30.015%
2025-12-29	6.6800	6.6800	6.4100	6.5500	-2.239%	66	592	+29.618%
2025-12-26	6.6000	6.7500	6.6000	6.7000	-3.319%	356	542	+26.716%
2025-12-24	6.8700	6.9300	6.8500	6.9300	-4.414%	8	417	+22.511%
2025-12-23	6.9600	7.2500	6.8500	7.2500	+2.546%	16	417	+17.103%
2025-12-22	7.5500	7.8500	7.0700	7.0700	-0.423%	96	407	+20.085%
2025-12-19	7.0000	7.1600	7.0000	7.1000	+5.970%	56	351	+19.577%
2025-12-18	7.1000	7.1500	6.7000	6.7000	-4.286%	113	301	+26.716%
2025-12-17	7.6000	7.6000	7.0000	7.0000	-9.561%	5	298	+21.286%
2025-12-16	7.5500	7.7400	7.5500	7.7400	-4.444%	8	295	+9.690%
2025-12-15	8.3500	8.3500	8.1000	8.1000	-13.369%	30	292	+4.815%
2025-12-10	9.3500	9.3500	9.3500	9.3500	+5.889%	1	302	-9.198%
2025-12-08	8.8300	8.8300	8.8300	8.8300	-5.054%	1	302	-3.851%
2025-12-04	9.4000	9.4000	9.3000	9.3000	-3.024%	15	301	-8.710%
2025-12-03	9.1900	9.5900	9.1900	9.5900	+3.676%	9	286	-11.470%
2025-12-02	9.2500	9.2500	9.2500	9.2500	+11.044%	10	279	-8.216%
2025-12-01	8.1500	8.5800	7.9000	8.3300	-7.444%	13	269	+1.921%
2025-11-28	8.9900	9.0000	8.9900	9.0000	+13.208%	12	259	-5.667%
2025-11-25	8.0000	8.0000	7.9500	7.9500	-1.852%	5	249	+6.792%
2025-11-24	7.4000	8.1000	7.4000	8.1000	+9.459%	105	252	+4.815%
2025-11-21	7.3000	8.5000	7.1000	7.4000	-9.756%	16	149	+14.730%
2025-11-19	8.8000	8.8000	8.0400	8.2000	-15.897%	10	139	+3.537%
2025-11-18	9.7500	9.7500	8.9500	9.7500	+18.902%	54	130	-12.923%
2025-11-17	9.1000	9.1000	8.2000	8.2000	-7.865%	33	80	+3.537%
2025-11-14	9.0700	9.0700	8.9000	8.9000	-12.142%	2	66	-4.607%
2025-11-13	10.1000	10.1500	10.1000	10.1300	-5.327%	4	65	-16.190%
2025-11-12	10.8600	11.0500	10.7000	10.7000	-6.140%	12	65	-20.654%
2025-11-11	11.4500	11.4500	11.4000	11.4000	-2.979%	30	34	-25.526%
2025-11-07	11.7500	11.7500	11.7500	11.7500	-10.782%	6	34	-27.745%
2025-11-06	12.2500	13.1700	12.2500	13.1700	-7.579%	11	34	-35.535%
2025-11-05	14.2500	14.2500	14.2500	14.2500	+5.088%	1	39	-40.421%
2025-11-04	13.5600	13.5600	13.5600	13.5600	-17.818%	3	38	-37.389%
2025-10-24	16.5000	16.5000	16.5000	16.5000	+3.125%	1	38	-48.545%
2025-10-23	16.0000	16.0000	16.0000	16.0000	+4.575%	2	37	-46.938%
2025-10-22	15.3000	15.3000	15.3000	15.3000	-21.739%	1	35	-44.510%
2025-10-20	19.5500	19.5500	19.5500	19.5500	+15.000%	1	35	-56.573%
2025-10-16	17.0000	17.0000	17.0000	17.0000	-10.526%	1	35	-50.059%
2025-10-15	19.0000	19.0000	19.0000	19.0000	+16.636%	1	35	-55.316%
2025-10-13	15.9000	16.2900	15.9000	16.2900	-8.483%	2	36	-47.882%
2025-10-10	17.8000	17.8000	17.8000	17.8000	+21.088%	1	34	-52.303%
2025-09-30	14.7000	14.7000	14.7000	14.7000	-4.545%	1	34	-42.245%
2025-09-29	13.7500	15.7000	13.7500	15.4000	+18.462%	11	33	-44.870%
2025-09-26	13.0000	13.0000	13.0000	13.0000	-15.033%	5	27	-34.692%
2025-09-23	15.3000	15.3000	15.3000	15.3000	+4.437%	1	22	-44.510%
2025-09-18	14.6500	14.6500	14.6500	14.6500	+8.519%	16	21	-42.048%
2025-09-16	13.5000	13.5000	13.5000	13.5000	+10.656%	15	21	-37.111%
2025-09-15	12.5000	12.5000	12.2000	12.2000	0.000%	6	6	-30.410%