Dark

MRLN20270115C5
MRLN Jan 15 2027 5.00 Call (MRLN270115C00005000)
option OPRA

EOD

Oct 1, 2026

0.1000+42.857%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.1000	0.1000	+42.857%	2	9,931	0.000%
2026-09-30	0.0500	0.1000	0.0500	0.0700	+16.667%	49	9,929	+42.857%
2026-09-29	0.0600	0.0600	0.0500	0.0600	-33.333%	51	9,898	+66.667%
2026-09-28	0.1000	0.1000	0.0600	0.0900	+12.500%	131	9,937	+11.111%
2026-09-25	0.0500	0.1300	0.0500	0.0800	-20.000%	59	9,986	+25.000%
2026-09-24	0.0700	0.1000	0.0700	0.1000	0.000%	6	9,963	0.000%
2026-09-23	0.1000	0.1000	0.1000	0.1000	0.000%	57	9,967	0.000%
2026-09-22	0.1000	0.1000	0.0600	0.1000	+25.000%	222	9,910	0.000%
2026-09-21	0.0900	0.1500	0.0600	0.0800	-20.000%	112	9,693	+25.000%
2026-09-18	0.1200	0.1500	0.1000	0.1000	-9.091%	110	9,586	0.000%
2026-09-17	0.1000	0.1900	0.1000	0.1100	-8.333%	19	9,476	-9.091%
2026-09-16	0.2500	0.2500	0.0500	0.1200	-60.000%	619	9,467	-16.667%
2026-09-15	0.3500	0.3500	0.3000	0.3000	-14.286%	9	9,500	-66.667%
2026-09-14	0.3500	0.3500	0.2500	0.3500	0.000%	65	9,501	-71.429%
2026-09-11	0.3200	0.3500	0.2700	0.3500	+16.667%	14	9,454	-71.429%
2026-09-10	0.3800	0.4000	0.3000	0.3000	-18.919%	20	9,450	-66.667%
2026-09-09	0.3700	0.3700	0.3700	0.3700	-17.778%	10	9,459	-72.973%
2026-09-08	0.4500	0.6000	0.4400	0.4500	-4.255%	25	9,459	-77.778%
2026-09-04	0.4200	0.4800	0.4000	0.4700	+17.500%	245	9,198	-78.723%
2026-09-03	0.4000	0.5000	0.3500	0.4000	+25.000%	44	9,198	-75.000%
2026-09-02	0.3300	0.3500	0.3000	0.3200	0.000%	2,106	9,197	-68.750%
2026-09-01	0.3100	0.3500	0.3000	0.3200	+6.667%	38	7,217	-68.750%
2026-08-31	0.4000	0.4000	0.3000	0.3000	-16.667%	52	7,213	-66.667%
2026-08-28	0.5000	0.5000	0.3600	0.3600	-33.333%	52	7,163	-72.222%
2026-08-27	0.5500	0.6000	0.5000	0.5400	+10.204%	31	7,169	-81.481%
2026-08-26	0.4000	0.5000	0.4000	0.4900	+6.522%	35	7,151	-79.592%
2026-08-25	0.6000	0.8000	0.4500	0.4600	-8.000%	158	7,138	-78.261%
2026-08-24	0.5500	0.5500	0.4800	0.5000	-9.091%	21	7,092	-80.000%
2026-08-21	0.5500	0.5500	0.5200	0.5500	+10.000%	250	7,075	-81.818%
2026-08-20	0.5300	0.5300	0.4200	0.5000	0.000%	80	7,285	-80.000%
2026-08-19	0.4800	0.5500	0.4800	0.5000	+4.167%	29	7,205	-80.000%
2026-08-18	0.5500	0.5500	0.4000	0.4800	-11.111%	468	7,179	-79.167%
2026-08-17	0.5500	0.7000	0.5400	0.5400	-16.923%	607	6,822	-81.481%
2026-08-14	1.0500	1.0500	0.6000	0.6500	-38.095%	79	7,393	-84.615%
2026-08-13	0.8500	1.1000	0.8400	1.0500	+16.667%	102	7,353	-90.476%
2026-08-12	0.9000	0.9000	0.8000	0.9000	-8.163%	84	7,371	-88.889%
2026-08-11	1.1500	1.1500	0.8500	0.9800	-14.035%	50	7,298	-89.796%
2026-08-10	1.3000	1.3000	0.9700	1.1400	+12.871%	142	7,252	-91.228%
2026-08-07	1.0300	1.1200	0.9000	1.0100	+6.316%	48	7,373	-90.099%
2026-08-06	1.0000	1.5000	0.9500	0.9500	+5.556%	29	7,338	-89.474%
2026-08-05	1.0500	1.0500	0.7500	0.9000	-18.182%	25	7,321	-88.889%
2026-08-04	0.8600	1.1000	0.8000	1.1000	+27.907%	50	7,324	-90.909%
2026-08-03	0.8000	0.8600	0.6700	0.8600	+22.857%	59	7,298	-88.372%
2026-07-31	0.7000	0.9000	0.6500	0.7000	-2.778%	32	7,242	-85.714%
2026-07-30	0.6000	0.7200	0.6000	0.7200	+30.909%	506	7,210	-86.111%
2026-07-29	0.6500	0.7000	0.5200	0.5500	-22.535%	313	6,706	-81.818%
2026-07-28	0.6000	0.8400	0.5500	0.7100	+12.698%	461	6,800	-85.915%
2026-07-27	0.7500	0.8000	0.6300	0.6300	0.000%	36	6,377	-84.127%
2026-07-24	0.8800	0.8800	0.5100	0.6300	-10.000%	420	6,356	-84.127%
2026-07-23	0.6000	0.8500	0.6000	0.7000	+16.667%	231	5,946	-85.714%
2026-07-22	0.8000	0.8000	0.6000	0.6000	-20.000%	333	6,135	-83.333%
2026-07-21	0.7500	0.9500	0.7500	0.7500	+4.167%	710	5,920	-86.667%
2026-07-20	0.7500	0.7500	0.6400	0.7200	0.000%	53	5,387	-86.111%
2026-07-17	0.7100	0.7500	0.6500	0.7200	+7.463%	75	5,334	-86.111%
2026-07-16	0.7000	0.7200	0.6000	0.6700	-9.459%	230	5,261	-85.075%
2026-07-15	0.9000	0.9000	0.7000	0.7400	-17.778%	291	5,047	-86.486%
2026-07-14	1.0000	1.0000	0.8600	0.9000	0.000%	18	4,828	-88.889%
2026-07-13	0.9500	0.9500	0.8500	0.9000	-10.000%	42	4,810	-88.889%
2026-07-10	1.5000	1.5000	0.8500	1.0000	-11.504%	136	4,788	-90.000%
2026-07-09	1.0400	1.1300	0.9000	1.1300	+13.000%	324	4,719	-91.150%
2026-07-08	1.0200	1.0200	1.0000	1.0000	+1.010%	8	4,395	-90.000%
2026-07-07	0.9500	1.1200	0.9000	0.9900	-22.047%	105	4,387	-89.899%
2026-07-06	1.3100	1.4900	1.1500	1.2700	-12.414%	10	4,291	-92.126%
2026-07-02	1.6300	1.6300	1.4500	1.4500	-12.121%	18	4,275	-93.103%
2026-07-01	1.6000	1.8700	1.6000	1.6500	-2.941%	218	4,275	-93.939%
2026-06-30	1.3000	1.7500	1.3000	1.7000	+41.667%	304	4,230	-94.118%
2026-06-29	1.3000	1.4000	1.1000	1.2000	-7.692%	35	3,951	-91.667%
2026-06-26	1.4000	1.4000	1.1300	1.3000	-13.333%	801	3,943	-92.308%
2026-06-25	1.4500	1.7000	1.4500	1.5000	-14.286%	488	3,514	-93.333%
2026-06-24	2.1000	2.1000	1.6500	1.7500	-12.500%	306	3,035	-94.286%
2026-06-23	2.1000	2.1500	1.8500	2.0000	+2.564%	73	2,743	-95.000%
2026-06-22	2.0900	2.1500	1.9500	1.9500	-18.750%	38	2,710	-94.872%
2026-06-18	2.4000	2.4000	2.2000	2.4000	+6.667%	252	2,431	-95.833%
2026-06-17	2.1800	2.3500	2.1000	2.2500	+6.635%	62	2,431	-95.556%
2026-06-16	2.4700	2.4700	2.0000	2.1100	-15.600%	178	2,431	-95.261%
2026-06-15	2.8000	2.9000	2.5000	2.5000	0.000%	31	2,303	-96.000%
2026-06-12	2.7000	2.7000	2.3000	2.5000	-1.961%	28	2,290	-96.000%
2026-06-11	2.7000	2.7800	2.4300	2.5500	0.000%	297	2,262	-96.078%
2026-06-10	2.6000	2.6500	2.4500	2.5500	-7.273%	32	1,969	-96.078%
2026-06-09	3.4000	3.4000	2.5000	2.7500	-17.665%	120	1,946	-96.364%
2026-06-08	4.5000	4.5000	3.0000	3.3400	-17.531%	287	1,838	-97.006%
2026-06-05	4.5000	5.3000	3.9500	4.0500	+42.105%	389	1,576	-97.531%
2026-06-04	2.8000	2.9000	2.7000	2.8500	-1.724%	20	1,431	-96.491%
2026-06-03	2.7500	2.9000	2.4300	2.9000	-2.357%	46	1,411	-96.552%
2026-06-02	2.6500	2.9700	2.6000	2.9700	+12.075%	10	1,365	-96.633%
2026-06-01	3.6000	3.6000	2.6500	2.6500	-22.059%	184	1,355	-96.226%
2026-05-29	3.9000	3.9000	3.3000	3.4000	-2.857%	130	1,357	-97.059%
2026-05-28	3.4800	3.5000	3.2500	3.5000	+4.478%	14	1,231	-97.143%
2026-05-27	3.0000	3.6000	3.0000	3.3500	+7.029%	11	1,217	-97.015%
2026-05-26	3.5000	3.5000	2.8500	3.1300	+11.786%	25	1,222	-96.805%
2026-05-22	2.7500	2.9700	2.5800	2.8000	+4.089%	436	1,197	-96.429%
2026-05-21	2.6000	2.7000	2.5500	2.6900	+6.324%	91	794	-96.283%
2026-05-20	1.9000	2.5300	1.9000	2.5300	+26.500%	491	794	-96.047%
2026-05-19	2.0000	2.0200	2.0000	2.0000	-2.439%	20	218	-95.000%
2026-05-18	2.1000	2.1000	2.0000	2.0500	-14.583%	12	218	-95.122%
2026-05-15	2.9000	2.9000	2.2500	2.4000	-11.111%	73	218	-95.833%
2026-05-14	2.8500	3.0000	2.5000	2.7000	0.000%	133	133	-96.296%