Dark

MARA20250919C15
MARA Sep 19 2025 15.00 Call (MARA250919C00015000)
option OPRA

EOD

May 15, 2025

3.40-8.108%(-0.30)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.30	3.60	3.16	3.40	-8.108%	97	5,094	0.000%
2025-05-14	4.10	4.10	3.60	3.70	-8.642%	224	5,072	-8.108%
2025-05-13	4.12	4.13	3.65	4.05	+9.459%	405	4,962	-16.049%
2025-05-12	4.23	4.25	3.52	3.70	-1.333%	673	4,910	-8.108%
2025-05-09	2.95	4.10	2.95	3.75	+30.208%	2,130	5,122	-9.333%
2025-05-08	2.68	3.06	2.67	2.88	+22.553%	671	5,482	+18.056%
2025-05-07	2.57	2.59	2.34	2.35	-4.082%	95	5,483	+44.681%
2025-05-06	2.20	2.45	2.20	2.45	+2.941%	80	5,471	+38.776%
2025-05-05	2.82	2.82	2.22	2.38	-23.226%	572	5,454	+42.857%
2025-05-02	3.15	3.43	2.96	3.10	+5.085%	3,190	5,469	+9.677%
2025-05-01	2.80	3.30	2.75	2.95	+14.341%	751	6,334	+15.254%
2025-04-30	2.62	2.85	2.50	2.58	-15.686%	249	6,217	+31.783%
2025-04-29	3.05	3.25	2.85	3.06	+5.155%	164	6,193	+11.111%
2025-04-28	3.10	3.15	2.67	2.91	-7.619%	162	6,160	+16.838%
2025-04-25	3.04	3.29	2.95	3.15	+8.997%	308	6,147	+7.937%
2025-04-24	2.94	3.07	2.88	2.89	-6.774%	316	6,147	+17.647%
2025-04-23	3.50	3.50	3.06	3.10	-0.958%	746	6,028	+9.677%
2025-04-22	2.55	3.17	2.55	3.13	+42.273%	1,729	5,759	+8.626%
2025-04-21	2.34	2.40	2.09	2.20	-0.901%	93	4,645	+54.545%
2025-04-17	2.05	2.22	1.98	2.22	+9.901%	410	4,512	+53.153%
2025-04-16	2.15	2.18	2.01	2.02	-3.810%	250	4,512	+68.317%
2025-04-15	2.25	2.27	1.84	2.10	-10.638%	388	4,486	+61.905%
2025-04-14	2.37	2.60	2.19	2.35	+8.796%	398	4,359	+44.681%
2025-04-11	1.82	2.25	1.82	2.16	+18.681%	1,784	4,187	+57.407%
2025-04-10	2.23	2.23	1.55	1.82	-10.784%	142	3,891	+86.813%
2025-04-09	1.50	2.25	1.34	2.04	+50.000%	1,209	3,839	+66.667%
2025-04-08	1.78	1.86	1.33	1.36	-23.164%	1,833	3,766	+150.000%
2025-04-07	1.45	2.07	1.45	1.77	+1.143%	772	3,235	+92.090%
2025-04-04	1.37	1.95	1.30	1.75	+1.156%	1,618	3,343	+94.286%
2025-04-03	1.81	1.85	1.72	1.73	-24.783%	489	3,051	+96.532%
2025-04-02	2.22	2.35	2.10	2.30	+14.428%	709	3,116	+47.826%
2025-04-01	1.86	2.09	1.68	2.01	+8.649%	862	3,348	+69.154%
2025-03-31	2.00	2.00	1.65	1.85	-18.142%	377	3,012	+83.784%
2025-03-28	2.80	2.80	2.21	2.26	-23.390%	290	2,797	+50.442%
2025-03-27	2.75	3.00	2.60	2.95	+0.683%	42	2,725	+15.254%
2025-03-26	2.77	3.04	2.77	2.93	-8.438%	143	2,707	+16.041%
2025-03-25	3.47	3.47	3.05	3.20	-7.246%	39	2,634	+6.250%
2025-03-24	2.05	3.45	2.05	3.45	+53.333%	347	2,632	-1.449%
2025-03-21	2.26	2.34	2.22	2.25	-7.025%	444	2,729	+51.111%
2025-03-20	2.57	2.76	2.42	2.42	-7.985%	214	2,586	+40.496%
2025-03-19	2.39	2.63	2.38	2.63	+13.362%	71	2,579	+29.278%
2025-03-18	2.58	2.58	2.31	2.32	-17.438%	232	2,522	+46.552%
2025-03-17	2.90	2.90	2.66	2.81	-3.767%	126	2,405	+20.996%
2025-03-14	2.75	3.06	2.60	2.92	+16.800%	202	2,341	+16.438%
2025-03-13	3.00	3.00	2.50	2.50	-17.763%	209	2,244	+36.000%
2025-03-12	3.40	3.40	2.90	3.04	-3.492%	72	2,244	+11.842%
2025-03-11	3.34	3.34	2.82	3.15	-1.563%	614	2,256	+7.937%
2025-03-10	4.10	4.10	3.20	3.20	-32.632%	580	1,839	+6.250%
2025-03-07	4.25	4.75	4.10	4.75	+11.765%	110	1,581	-28.421%
2025-03-06	4.15	4.59	4.00	4.25	-0.932%	94	1,592	-20.000%
2025-03-05	3.70	4.35	3.51	4.29	+15.013%	590	1,518	-20.746%
2025-03-04	3.20	3.99	3.05	3.73	+7.184%	286	1,772	-8.847%
2025-03-03	4.35	4.51	3.41	3.48	+2.353%	154	1,563	-2.299%
2025-02-28	3.30	3.90	3.10	3.40	+11.111%	238	1,475	0.000%
2025-02-27	3.65	4.00	3.00	3.06	+15.038%	340	1,436	+11.111%
2025-02-26	2.68	2.86	2.64	2.66	-2.564%	114	1,521	+27.820%
2025-02-25	3.15	3.15	2.50	2.73	-20.408%	248	1,439	+24.542%
2025-02-24	3.80	3.83	3.31	3.43	-12.276%	425	1,239	-0.875%
2025-02-21	4.85	4.85	3.89	3.91	-14.066%	940	1,158	-13.043%
2025-02-20	4.75	4.75	4.45	4.55	0.000%	111	768	-25.275%
2025-02-19	4.87	4.87	4.55	4.55	-4.211%	97	737	-25.275%
2025-02-18	4.94	5.09	4.67	4.75	-11.215%	258	747	-28.421%
2025-02-14	5.60	5.61	5.34	5.35	+2.099%	316	553	-36.449%
2025-02-13	4.82	5.35	4.82	5.24	+6.939%	20	561	-35.115%
2025-02-12	4.81	5.00	4.81	4.90	+0.823%	192	561	-30.612%
2025-02-11	5.21	5.25	4.86	4.86	-10.000%	40	537	-30.041%
2025-02-10	5.50	5.50	5.40	5.40	-1.818%	4	537	-37.037%
2025-02-07	6.05	6.05	5.50	5.50	0.000%	10	537	-38.182%
2025-02-06	5.95	5.95	5.45	5.50	-5.172%	20	537	-38.182%
2025-02-05	6.45	6.45	5.80	5.80	-7.937%	37	548	-41.379%
2025-02-03	6.10	6.61	6.00	6.30	-9.353%	25	538	-46.032%
2025-01-31	7.52	7.52	6.95	6.95	-11.465%	14	540	-51.079%
2025-01-30	7.70	7.90	7.50	7.85	+6.803%	12	540	-56.688%
2025-01-29	6.90	7.35	6.65	7.35	+7.143%	25	541	-53.741%
2025-01-28	7.00	7.00	6.86	6.86	+1.630%	4	541	-50.437%
2025-01-27	7.50	7.50	6.75	6.75	-26.551%	3	541	-49.630%
2025-01-24	8.88	9.30	8.88	9.19	+14.875%	12	541	-63.003%
2025-01-21	8.00	8.00	8.00	8.00	-9.091%	4	557	-57.500%
2025-01-17	9.20	9.50	8.80	8.80	+23.422%	68	557	-61.364%
2025-01-15	7.27	7.27	7.13	7.13	+4.088%	2	557	-52.314%
2025-01-14	6.85	6.85	6.85	6.85	+8.730%	1	558	-50.365%
2025-01-13	6.45	6.65	6.20	6.30	-10.000%	15	558	-46.032%
2025-01-10	7.23	7.23	7.00	7.00	-6.667%	14	557	-51.429%
2025-01-08	7.46	7.50	7.46	7.50	-18.743%	9	557	-54.667%
2025-01-06	9.10	9.23	9.10	9.23	+8.080%	45	557	-63.164%
2025-01-03	8.54	8.54	8.54	8.54	+31.385%	2	529	-60.187%
2024-12-31	7.00	7.00	6.50	6.50	-10.345%	103	430	-47.692%
2024-12-30	7.27	7.34	6.90	7.25	-9.714%	21	430	-53.103%
2024-12-27	8.03	8.03	8.03	8.03	-11.466%	2	419	-57.659%
2024-12-26	9.00	9.07	9.00	9.07	+2.486%	7	420	-62.514%
2024-12-23	9.05	9.05	8.75	8.85	-9.417%	5	419	-61.582%
2024-12-20	10.00	10.00	9.50	9.77	-3.744%	70	420	-65.200%
2024-12-19	11.15	11.15	9.56	10.15	-6.452%	135	370	-66.502%
2024-12-18	12.85	12.85	10.85	10.85	-24.913%	12	380	-68.664%
2024-12-17	14.45	14.45	14.45	14.45	+5.474%	5	368	-76.471%
2024-12-16	13.70	13.70	13.70	13.70	+10.040%	1	368	-75.182%
2024-12-13	12.35	12.45	12.35	12.45	-2.734%	4	368	-72.691%
2024-12-12	13.10	13.10	12.80	12.80	-0.775%	27	368	-73.438%
2024-12-11	13.40	13.40	12.90	12.90	+2.625%	2	368	-73.643%
2024-12-10	13.52	13.52	12.27	12.57	-4.046%	14	368	-72.951%
2024-12-09	14.81	14.81	13.10	13.10	-14.658%	3	368	-74.046%
2024-12-06	15.00	15.70	15.00	15.35	+8.099%	56	368	-77.850%
2024-12-05	16.72	16.72	14.20	14.20	-0.141%	12	372	-76.056%
2024-12-04	14.00	14.22	14.00	14.22	+1.210%	6	372	-76.090%
2024-12-03	14.15	14.51	14.05	14.05	-1.404%	48	367	-75.801%
2024-12-02	14.47	14.65	13.20	14.25	-9.810%	37	385	-76.140%
2024-11-27	15.55	15.80	14.66	15.80	-4.242%	19	379	-78.481%
2024-11-26	16.56	16.56	16.50	16.50	+7.492%	4	379	-79.394%
2024-11-25	14.57	17.35	14.57	15.35	-0.968%	36	379	-77.850%
2024-11-22	13.00	15.50	13.00	15.50	+6.897%	94	379	-78.065%
2024-11-21	15.05	15.05	13.40	14.50	+26.087%	38	348	-76.552%
2024-11-20	10.05	11.50	10.05	11.50	+22.340%	11	348	-70.435%
2024-11-19	9.05	9.50	9.05	9.40	+21.290%	13	349	-63.830%
2024-11-18	8.85	8.85	7.60	7.75	-18.421%	16	353	-56.129%
2024-11-14	10.18	10.18	9.50	9.50	-23.387%	39	354	-64.211%
2024-11-13	12.50	12.50	12.24	12.40	+6.438%	4	336	-72.581%
2024-11-12	12.45	12.59	11.65	11.65	-14.964%	7	336	-70.815%
2024-11-11	10.55	13.70	10.55	13.70	+67.073%	119	336	-75.182%
2024-11-08	8.30	8.30	7.90	8.20	-2.381%	58	398	-58.537%
2024-11-07	8.52	8.52	8.30	8.40	-1.176%	11	373	-59.524%
2024-11-06	7.75	8.50	7.75	8.50	+39.116%	239	364	-60.000%
2024-11-05	6.10	6.15	6.00	6.11	+7.193%	36	310	-44.354%
2024-11-04	5.75	5.80	5.62	5.70	-14.671%	54	300	-40.351%
2024-11-01	6.70	6.72	6.68	6.68	+0.451%	6	271	-49.102%
2024-10-31	6.65	6.65	6.65	6.65	-19.198%	2	271	-48.872%
2024-10-30	7.95	8.23	7.63	8.23	-3.290%	8	269	-58.688%
2024-10-29	9.04	9.04	8.51	8.51	+2.530%	3	268	-60.047%
2024-10-28	7.57	8.30	7.57	8.30	+10.667%	19	267	-59.036%
2024-10-24	7.50	7.50	7.40	7.50	-1.316%	4	268	-54.667%
2024-10-21	8.10	8.10	7.60	7.60	-9.524%	6	268	-55.263%
2024-10-18	8.10	8.41	8.05	8.40	+21.739%	28	268	-59.524%
2024-10-17	6.90	6.90	6.90	6.90	-7.383%	1	266	-50.725%
2024-10-16	7.29	7.45	7.25	7.45	+4.635%	132	266	-54.362%
2024-10-15	7.60	7.60	6.85	7.12	-3.129%	5	151	-52.247%
2024-10-14	6.92	7.35	6.92	7.35	+22.500%	53	148	-53.741%
2024-10-11	5.95	6.05	5.95	6.00	+6.195%	128	109	-43.333%
2024-10-10	5.65	5.70	5.65	5.65	-8.130%	24	93	-39.823%
2024-10-09	6.15	6.15	6.15	6.15	0.000%	2	70	-44.715%
2024-10-08	6.15	6.15	6.15	6.15	+0.490%	1	69	-44.715%
2024-10-07	5.93	6.12	5.93	6.12	-5.116%	2	69	-44.444%
2024-10-04	6.25	6.45	6.25	6.45	+17.916%	14	68	-47.287%
2024-10-03	5.47	5.47	5.47	5.47	-4.035%	1	69	-37.843%
2024-10-02	5.70	5.70	5.50	5.70	+6.542%	7	68	-40.351%
2024-10-01	6.00	6.00	5.35	5.35	-17.311%	21	63	-36.449%
2024-09-30	6.60	6.65	6.47	6.47	-9.510%	13	66	-47.450%
2024-09-27	7.50	7.50	7.15	7.15	+9.160%	6	58	-52.448%
2024-09-25	6.55	6.55	6.55	6.55	+10.084%	5	57	-48.092%
2024-09-24	6.25	6.25	5.95	5.95	-2.299%	2	52	-42.857%
2024-09-23	6.09	6.09	6.09	6.09	+7.788%	2	50	-44.171%
2024-09-20	5.90	5.90	5.65	5.65	-5.833%	16	48	-39.823%
2024-09-19	6.30	6.39	6.00	6.00	-4.762%	9	46	-43.333%
2024-09-18	6.30	6.30	6.30	6.30	+0.800%	1	37	-46.032%
2024-09-17	6.65	6.70	6.22	6.25	-0.794%	24	36	-45.600%
2024-09-16	6.25	6.30	6.25	6.30	-5.263%	16	17	-46.032%
2024-09-13	6.65	6.65	6.65	6.65	0.000%	2	0	-48.872%