Dark

MARA20250919C13
MARA Sep 19 2025 13.00 Call (MARA250919C00013000)
option OPRA

EOD

May 15, 2025

4.38-5.806%(-0.27)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.24	4.38	4.23	4.38	-5.806%	60	4,866	0.000%
2025-05-14	5.10	5.15	4.65	4.65	-7.921%	102	4,888	-5.806%
2025-05-13	5.10	5.10	4.75	5.05	+4.124%	96	4,876	-13.267%
2025-05-12	5.20	5.35	4.55	4.85	+6.593%	80	4,884	-9.691%
2025-05-09	4.34	5.10	4.13	4.55	+22.312%	576	4,870	-3.736%
2025-05-08	3.60	3.88	3.50	3.72	+19.231%	171	4,983	+17.742%
2025-05-07	3.25	3.32	3.10	3.12	+0.645%	86	4,994	+40.385%
2025-05-06	3.10	3.18	2.89	3.10	-3.125%	154	4,957	+41.290%
2025-05-05	3.35	3.35	2.91	3.20	-23.077%	233	4,921	+36.875%
2025-05-02	3.87	4.28	3.81	4.16	+8.052%	502	4,831	+5.288%
2025-05-01	3.60	4.10	3.60	3.85	+16.667%	86	5,019	+13.766%
2025-04-30	3.50	3.50	3.20	3.30	-15.167%	139	5,060	+32.727%
2025-04-29	3.85	4.02	3.85	3.89	+9.577%	27	5,028	+12.596%
2025-04-28	3.85	3.85	3.40	3.55	-8.974%	50	5,028	+23.380%
2025-04-25	3.81	4.13	3.80	3.90	+4.000%	82	5,025	+12.308%
2025-04-24	3.70	3.90	3.69	3.75	-10.072%	47	5,026	+16.800%
2025-04-23	4.30	4.30	4.03	4.17	+5.570%	45	5,037	+5.036%
2025-04-22	2.88	3.95	2.88	3.95	+42.599%	180	5,031	+10.886%
2025-04-21	3.00	3.15	2.69	2.77	-5.782%	29	5,013	+58.123%
2025-04-17	2.60	2.94	2.60	2.94	+6.909%	96	5,020	+48.980%
2025-04-16	2.77	2.91	2.71	2.75	-1.079%	222	5,020	+59.273%
2025-04-15	3.01	3.01	2.64	2.78	-9.740%	155	4,964	+57.554%
2025-04-14	3.00	3.37	2.88	3.08	+8.070%	869	4,939	+42.208%
2025-04-11	2.78	2.92	2.68	2.85	+35.714%	262	4,835	+53.684%
2025-04-10	2.35	2.35	2.10	2.10	-22.794%	28	4,721	+108.571%
2025-04-09	1.97	2.96	1.90	2.72	+51.111%	549	4,694	+61.029%
2025-04-08	2.30	2.39	1.80	1.80	-29.134%	378	4,446	+143.333%
2025-04-07	2.03	2.60	1.85	2.54	+5.833%	33	4,503	+72.441%
2025-04-04	2.10	2.40	1.70	2.40	+7.143%	586	4,494	+82.500%
2025-04-03	2.40	2.40	2.23	2.24	-21.678%	102	4,324	+95.536%
2025-04-02	2.80	3.02	2.68	2.86	+11.284%	172	4,249	+53.147%
2025-04-01	2.39	2.58	2.14	2.57	+7.083%	168	4,161	+70.428%
2025-03-31	2.00	2.61	2.00	2.40	-16.955%	200	4,124	+82.500%
2025-03-28	3.42	3.42	2.84	2.89	-21.467%	168	4,181	+51.557%
2025-03-27	3.63	3.85	3.63	3.68	+3.081%	29	4,134	+19.022%
2025-03-26	3.85	3.90	3.57	3.57	-9.620%	60	4,130	+22.689%
2025-03-25	2.97	3.96	2.97	3.95	-8.565%	44	4,116	+10.886%
2025-03-24	3.50	4.32	3.35	4.32	+45.946%	269	4,120	+1.389%
2025-03-21	2.95	3.00	2.81	2.96	-4.516%	406	4,178	+47.973%
2025-03-20	3.47	3.47	3.07	3.10	-0.958%	446	4,044	+41.290%
2025-03-19	3.05	3.33	2.97	3.13	+7.192%	1,253	3,911	+39.936%
2025-03-18	3.25	3.27	2.90	2.92	-18.889%	159	3,112	+50.000%
2025-03-17	3.65	3.65	3.30	3.60	-2.703%	334	3,054	+21.667%
2025-03-14	3.26	3.71	3.26	3.70	+18.590%	132	2,919	+18.378%
2025-03-13	3.70	3.75	3.12	3.12	-17.895%	85	2,889	+40.385%
2025-03-12	3.85	3.85	3.59	3.80	-4.523%	129	2,889	+15.263%
2025-03-11	4.05	4.05	3.50	3.98	-0.500%	48	2,885	+10.050%
2025-03-10	4.31	4.70	3.90	4.00	-31.624%	66	2,884	+9.500%
2025-03-07	4.65	5.85	4.65	5.85	+16.302%	124	2,890	-25.128%
2025-03-06	5.27	5.52	4.76	5.03	-0.396%	12	2,890	-12.922%
2025-03-05	4.25	5.05	4.25	5.05	+14.773%	23	2,886	-13.267%
2025-03-04	4.30	4.75	3.82	4.40	-5.376%	184	2,886	-0.455%
2025-03-03	5.00	5.40	4.52	4.65	+12.048%	175	2,886	-5.806%
2025-02-28	4.00	4.59	3.81	4.15	+9.788%	408	2,886	+5.542%
2025-02-27	4.50	4.86	3.70	3.78	+14.545%	76	2,894	+15.873%
2025-02-26	3.25	3.60	3.15	3.30	-0.602%	378	2,886	+32.727%
2025-02-25	3.45	3.85	3.10	3.32	-21.140%	342	2,533	+31.928%
2025-02-24	4.60	4.60	4.10	4.21	-10.616%	302	2,443	+4.038%
2025-02-21	4.90	4.90	4.71	4.71	-15.135%	8	2,260	-7.006%
2025-02-19	5.90	5.90	5.55	5.55	-2.972%	44	2,261	-21.081%
2025-02-18	5.95	5.95	5.72	5.72	-11.318%	2	2,261	-23.427%
2025-02-14	6.45	6.45	6.45	6.45	+4.878%	2	2,261	-32.093%
2025-02-13	5.85	6.15	5.85	6.15	+7.895%	15	2,261	-28.780%
2025-02-12	5.70	5.85	5.70	5.70	-5.000%	63	2,261	-23.158%
2025-02-11	6.00	6.00	6.00	6.00	-6.977%	2	2,261	-27.000%
2025-02-10	6.55	6.55	6.45	6.45	+0.781%	2	2,261	-32.093%
2025-02-06	6.70	6.70	6.40	6.40	-12.329%	3	2,261	-31.563%
2025-02-05	7.30	7.30	7.30	7.30	+0.275%	1	2,261	-40.000%
2025-02-04	7.60	7.60	7.28	7.28	-12.814%	20	2,261	-39.835%
2025-01-27	8.35	8.35	8.35	8.35	-15.571%	1	2,261	-47.545%
2025-01-24	9.89	9.89	9.89	9.89	-3.606%	2	2,261	-55.713%
2025-01-17	10.26	10.26	10.26	10.26	+37.718%	20	2,261	-57.310%
2025-01-14	7.45	7.45	7.45	7.45	-23.590%	1	2,261	-41.208%
2025-01-07	9.75	9.75	9.75	9.75	+3.723%	10	2,261	-55.077%
2025-01-03	9.40	9.40	9.40	9.40	+18.388%	6	2,261	-53.404%
2025-01-02	8.25	8.25	7.85	7.94	+7.008%	12	2,261	-44.836%
2024-12-31	8.00	8.00	7.42	7.42	-7.597%	5	2,259	-40.970%
2024-12-30	8.25	8.25	7.75	8.03	-10.877%	5	2,259	-45.455%
2024-12-27	9.01	9.01	9.01	9.01	-12.098%	4	2,258	-51.387%
2024-12-24	10.25	10.25	10.25	10.25	+5.561%	1	2,258	-57.268%
2024-12-23	10.15	10.15	9.71	9.71	-7.962%	2	2,258	-54.892%
2024-12-20	10.55	10.55	10.55	10.55	-3.211%	2	2,258	-58.483%
2024-12-19	11.10	11.10	10.90	10.90	-12.800%	2	2,258	-59.817%
2024-12-18	12.50	12.50	12.50	12.50	-14.966%	1	2,258	-64.960%
2024-12-16	14.70	14.70	14.70	14.70	+11.195%	1	2,258	-70.204%
2024-12-13	13.05	13.36	13.05	13.22	-3.504%	8	2,258	-66.868%
2024-12-11	13.70	13.70	13.70	13.70	-4.861%	1	2,258	-68.029%
2024-12-09	14.90	14.90	14.40	14.40	-11.439%	3	2,258	-69.583%
2024-12-06	16.00	16.26	16.00	16.26	+8.400%	22	2,258	-73.063%
2024-12-03	15.50	15.50	15.00	15.00	-2.597%	5	2,258	-70.800%
2024-12-02	15.40	15.40	15.40	15.40	-15.616%	1	2,258	-71.558%
2024-11-29	18.25	18.25	18.25	18.25	+16.242%	8	2,258	-76.000%
2024-11-27	16.23	16.23	15.70	15.70	+3.426%	2	2,258	-72.102%
2024-11-26	15.25	15.25	15.18	15.18	-3.003%	20	2,258	-71.146%
2024-11-25	18.00	18.15	15.65	15.65	+13.818%	13	2,258	-72.013%
2024-11-22	13.75	13.75	13.75	13.75	-10.714%	8	2,258	-68.145%
2024-11-21	15.30	15.40	13.96	15.40	+56.187%	5	2,258	-71.558%
2024-11-19	9.86	9.86	9.86	9.86	-8.704%	1	2,258	-55.578%
2024-11-15	10.80	10.80	10.80	10.80	+1.408%	16	2,258	-59.444%
2024-11-14	10.80	10.80	10.65	10.65	-12.346%	2	2,258	-58.873%
2024-11-13	12.15	12.15	12.15	12.15	-17.627%	10	2,258	-63.951%
2024-11-12	13.80	14.75	13.80	14.75	-0.673%	2	2,258	-70.305%
2024-11-11	12.80	14.85	12.80	14.85	+61.413%	20	2,258	-70.505%
2024-11-08	9.20	9.20	9.20	9.20	+19.481%	18	2,258	-52.391%
2024-11-06	8.00	8.21	7.70	7.70	+13.235%	48	2,258	-43.117%
2024-11-05	6.80	6.80	6.80	6.80	+7.087%	45	2,258	-35.588%
2024-11-04	6.55	6.55	6.35	6.35	-30.601%	463	2,258	-31.024%
2024-10-30	9.15	9.15	9.15	9.15	-3.175%	1	1,798	-52.131%
2024-10-29	9.45	9.45	9.45	9.45	+0.962%	10	1,798	-53.651%
2024-10-28	8.40	9.36	8.40	9.36	+13.455%	171	1,798	-53.205%
2024-10-25	8.21	8.38	8.21	8.25	0.000%	24	1,631	-46.909%
2024-10-24	9.03	9.03	8.25	8.25	-9.836%	6	1,633	-46.909%
2024-10-18	9.15	9.15	9.15	9.15	+4.571%	2	1,633	-52.131%
2024-10-16	7.80	8.75	7.80	8.75	+11.465%	1,515	1,633	-49.943%
2024-10-15	8.20	8.20	7.85	7.85	+13.933%	122	300	-44.204%
2024-10-11	6.89	6.89	6.89	6.89	-2.958%	4	186	-36.430%
2024-10-08	7.10	7.10	7.10	7.10	+2.158%	1	185	-38.310%
2024-10-07	7.76	7.76	6.95	6.95	-4.795%	9	184	-36.978%
2024-10-04	7.30	7.30	7.30	7.30	+11.450%	2	182	-40.000%
2024-10-02	6.40	6.55	6.40	6.55	-22.024%	5	181	-33.130%
2024-09-27	8.29	8.40	8.29	8.40	+23.529%	12	179	-47.857%
2024-09-23	6.80	6.80	6.80	6.80	0.000%	180	179	-35.588%