Dark

MRLN20270115C10
MRLN Jan 15 2027 10.00 Call (MRLN270115C00010000)
option OPRA

EOD

Sep 25, 2026

0.0300-25.000%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0500	0.0500	0.0300	0.0300	-25.000%	20	35,021	0.000%
2026-09-24	0.0500	0.0500	0.0400	0.0400	-42.857%	20	35,011	-25.000%
2026-09-23	0.0700	0.0700	0.0700	0.0700	+250.000%	50	35,009	-57.143%
2026-09-22	0.0500	0.0500	0.0200	0.0200	+100.000%	48	35,059	+50.000%
2026-09-21	0.0100	0.0100	0.0100	0.0100	-83.333%	3	35,059	+200.000%
2026-09-18	0.0600	0.0600	0.0600	0.0600	-25.000%	1	35,059	-50.000%
2026-09-17	0.1300	0.1300	0.0500	0.0800	+166.667%	202	35,059	-62.500%
2026-09-16	0.0500	0.1500	0.0300	0.0300	-62.500%	303	35,059	0.000%
2026-09-14	0.0800	0.0800	0.0800	0.0800	-46.667%	19	35,059	-62.500%
2026-09-08	0.1000	0.1500	0.1000	0.1500	0.000%	84	35,040	-80.000%
2026-09-04	0.0900	0.1500	0.0900	0.1500	+50.000%	39	35,040	-80.000%
2026-09-03	0.0900	0.1300	0.0900	0.1000	+25.000%	106	35,040	-70.000%
2026-09-02	0.0300	0.0800	0.0300	0.0800	-46.667%	16	35,014	-62.500%
2026-09-01	0.1500	0.1500	0.1500	0.1500	+50.000%	1	35,004	-80.000%
2026-08-31	0.1400	0.1500	0.1000	0.1000	-16.667%	91	35,004	-70.000%
2026-08-27	0.1000	0.1500	0.1000	0.1200	-20.000%	256	35,014	-75.000%
2026-08-26	0.1400	0.1500	0.1000	0.1500	-11.765%	29	34,937	-80.000%
2026-08-25	0.1400	0.1700	0.1400	0.1700	-5.556%	3	34,937	-82.353%
2026-08-24	0.1500	0.1800	0.1500	0.1800	+50.000%	34	34,937	-83.333%
2026-08-21	0.1500	0.1500	0.1200	0.1200	-29.412%	69	34,937	-75.000%
2026-08-20	0.1500	0.1700	0.1200	0.1700	+13.333%	67	34,918	-82.353%
2026-08-19	0.1500	0.2000	0.1400	0.1500	0.000%	87	34,918	-80.000%
2026-08-18	0.2000	0.2000	0.1400	0.1500	-25.000%	165	34,918	-80.000%
2026-08-17	0.2000	0.2000	0.1900	0.2000	+5.263%	92	34,918	-85.000%
2026-08-14	0.2500	0.2500	0.1600	0.1900	-36.667%	284	34,923	-84.211%
2026-08-13	0.3000	0.3000	0.2500	0.3000	+3.448%	2,370	34,928	-90.000%
2026-08-12	0.3500	0.3500	0.2900	0.2900	-19.444%	32	32,746	-89.655%
2026-08-11	0.3500	0.4000	0.3000	0.3600	+20.000%	1,686	32,746	-91.667%
2026-08-10	0.3500	0.3500	0.3000	0.3000	-3.226%	650	31,384	-90.000%
2026-08-07	0.3500	0.3600	0.3000	0.3100	-11.429%	7,762	30,956	-90.323%
2026-08-06	0.3500	0.4000	0.3500	0.3500	0.000%	554	23,579	-91.429%
2026-08-05	0.3400	0.4800	0.3400	0.3500	-38.596%	46	23,025	-91.429%
2026-08-04	0.3000	0.5700	0.2500	0.5700	+90.000%	5,937	23,025	-94.737%
2026-08-03	0.3000	0.3000	0.2500	0.3000	0.000%	808	18,337	-90.000%
2026-07-31	0.2500	0.3000	0.2500	0.3000	+11.111%	6	17,630	-90.000%
2026-07-30	0.2900	0.2900	0.2500	0.2700	+80.000%	140	17,630	-88.889%
2026-07-29	0.3000	0.3000	0.1500	0.1500	-40.000%	102	17,610	-80.000%
2026-07-28	0.3000	0.3000	0.2500	0.2500	-16.667%	15	17,611	-88.000%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+30.435%	66	17,610	-90.000%
2026-07-24	0.2300	0.2300	0.2300	0.2300	-23.333%	66	17,556	-86.957%
2026-07-23	0.3000	0.3000	0.2000	0.3000	+20.000%	1,256	17,556	-90.000%
2026-07-22	0.2500	0.3000	0.2500	0.2500	-10.714%	104	16,399	-88.000%
2026-07-21	0.3900	0.4000	0.2500	0.2800	-12.500%	6,821	16,378	-89.286%
2026-07-20	0.2500	0.3200	0.2500	0.3200	-20.000%	25	11,539	-90.625%
2026-07-17	0.2900	0.4000	0.2900	0.4000	+48.148%	555	11,538	-92.500%
2026-07-16	0.3500	0.3500	0.2500	0.2700	-10.000%	363	11,812	-88.889%
2026-07-15	0.4000	0.4000	0.3000	0.3000	-25.000%	449	11,622	-90.000%
2026-07-14	0.4000	0.4000	0.4000	0.4000	+25.000%	24	11,202	-92.500%
2026-07-13	0.4000	0.4000	0.3000	0.3200	-8.571%	51	11,178	-90.625%
2026-07-10	0.4000	0.4000	0.3000	0.3500	-12.500%	1,478	11,145	-91.429%
2026-07-09	0.4300	0.4300	0.3800	0.4000	+14.286%	789	9,669	-92.500%
2026-07-08	0.3800	0.4000	0.3500	0.3500	-12.500%	102	9,013	-91.429%
2026-07-07	0.5000	0.5000	0.3500	0.4000	-20.000%	379	9,013	-92.500%
2026-07-06	0.7000	0.7000	0.5000	0.5000	-16.667%	378	8,968	-94.000%
2026-07-02	0.7900	0.8700	0.6000	0.6000	-20.000%	117	8,570	-95.000%
2026-07-01	0.8000	0.8000	0.7500	0.7500	+7.143%	14	8,570	-96.000%
2026-06-30	0.6000	0.7500	0.5000	0.7000	+40.000%	5,038	8,569	-95.714%
2026-06-29	0.6500	0.6500	0.4500	0.5000	0.000%	1,452	6,306	-94.000%
2026-06-26	0.6000	0.6000	0.5000	0.5000	-27.536%	432	5,433	-94.000%
2026-06-25	0.7500	0.7500	0.6000	0.6900	-4.167%	292	5,098	-95.652%
2026-06-24	1.0000	1.0000	0.7200	0.7200	-10.000%	322	5,005	-95.833%
2026-06-23	0.9000	0.9500	0.8000	0.8000	-15.789%	55	5,081	-96.250%
2026-06-22	1.0000	1.0000	0.8800	0.9500	-12.037%	1,537	5,082	-96.842%
2026-06-18	1.1000	1.2000	1.0000	1.0800	-10.000%	1,396	4,368	-97.222%
2026-06-17	0.9400	1.2000	0.9400	1.2000	+26.316%	458	4,368	-97.500%
2026-06-16	1.0200	1.0500	0.6500	0.9500	-24.000%	332	4,368	-96.842%
2026-06-15	1.3000	1.3000	1.1500	1.2500	+25.000%	9	4,440	-97.600%
2026-06-12	1.3000	1.3000	0.9800	1.0000	-15.966%	1,159	4,445	-97.000%
2026-06-11	1.2500	1.2500	1.0500	1.1900	+7.207%	604	4,450	-97.479%
2026-06-10	1.3000	1.3000	1.0500	1.1100	-14.615%	168	4,383	-97.297%
2026-06-09	1.7000	1.9000	1.1500	1.3000	-21.212%	1,018	4,292	-97.692%
2026-06-08	2.5000	2.5000	1.3500	1.6500	-17.500%	1,106	3,342	-98.182%
2026-06-05	2.3500	2.9000	1.8000	2.0000	+37.931%	2,100	3,327	-98.500%
2026-06-04	1.3000	1.4500	1.3000	1.4500	+11.538%	26	2,949	-97.931%
2026-06-03	1.4500	1.5000	1.0000	1.3000	-10.345%	261	2,925	-97.692%
2026-06-02	1.2500	1.4800	1.2300	1.4500	+7.407%	336	3,029	-97.931%
2026-06-01	1.8000	1.8000	1.3000	1.3500	-20.588%	324	2,695	-97.778%
2026-05-29	1.8000	1.9700	1.3500	1.7000	-3.955%	802	2,445	-98.235%
2026-05-28	1.8000	2.0000	1.5500	1.7700	-4.324%	258	1,743	-98.305%
2026-05-27	1.5500	1.9500	1.5500	1.8500	+21.711%	626	1,599	-98.378%
2026-05-26	1.5500	1.8300	1.4000	1.5200	+8.571%	586	1,667	-98.026%
2026-05-22	1.3500	1.4500	1.2000	1.4000	+9.375%	929	1,237	-97.857%
2026-05-21	1.3000	1.6000	1.1900	1.2800	+6.667%	110	392	-97.656%
2026-05-20	1.0000	1.2000	0.9500	1.2000	+14.286%	272	392	-97.500%
2026-05-18	1.1600	1.1600	0.9500	1.0500	-30.000%	102	60	-97.143%
2026-05-14	1.7000	1.7000	1.5000	1.5000	0.000%	60	60	-98.000%