Dark

MARA20250919C20
MARA Sep 19 2025 20.00 Call (MARA250919C00020000)
option OPRA

EOD

May 15, 2025

1.93-8.962%(-0.19)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.97	2.05	1.78	1.93	-8.962%	256	15,130	0.000%
2025-05-14	2.33	2.38	2.02	2.12	-9.787%	290	15,136	-8.962%
2025-05-13	2.34	2.39	2.08	2.35	+8.796%	1,037	15,125	-17.872%
2025-05-12	2.48	2.79	1.98	2.16	-1.818%	1,846	14,696	-10.648%
2025-05-09	1.66	2.50	1.66	2.20	+29.412%	4,194	14,149	-12.273%
2025-05-08	1.68	1.75	1.52	1.70	+23.188%	328	13,745	+13.529%
2025-05-07	2.17	2.17	1.33	1.38	-2.817%	345	13,710	+39.855%
2025-05-06	1.32	1.46	1.31	1.42	+0.709%	408	13,627	+35.915%
2025-05-05	1.69	1.70	1.29	1.41	-23.784%	1,408	13,922	+36.879%
2025-05-02	1.77	2.02	1.77	1.85	+8.187%	1,164	13,472	+4.324%
2025-05-01	1.76	1.95	1.54	1.71	+11.039%	726	13,328	+12.865%
2025-04-30	1.67	1.80	1.38	1.54	-14.444%	540	13,148	+25.325%
2025-04-29	1.70	1.89	1.63	1.80	+3.448%	1,989	13,042	+7.222%
2025-04-28	1.85	1.85	1.58	1.74	-5.946%	312	11,304	+10.920%
2025-04-25	1.67	1.90	1.65	1.85	+12.805%	1,850	11,224	+4.324%
2025-04-24	1.70	1.76	1.61	1.64	-6.286%	500	10,804	+17.683%
2025-04-23	2.06	2.06	1.73	1.75	-3.846%	341	10,672	+10.286%
2025-04-22	1.26	1.85	1.14	1.82	+55.556%	1,067	10,615	+6.044%
2025-04-21	1.26	1.37	1.03	1.17	-4.878%	393	10,245	+64.957%
2025-04-17	1.19	1.25	1.07	1.23	+6.034%	377	10,042	+56.911%
2025-04-16	1.17	1.21	1.10	1.16	-0.855%	153	10,042	+66.379%
2025-04-15	1.18	1.20	0.99	1.17	-4.098%	491	10,102	+64.957%
2025-04-14	1.25	1.54	1.05	1.22	+5.172%	1,485	10,329	+58.197%
2025-04-11	0.88	1.19	0.88	1.16	+43.210%	9,429	10,616	+66.379%
2025-04-10	1.00	1.00	0.75	0.81	-19.000%	1,180	8,807	+138.272%
2025-04-09	0.78	1.16	0.65	1.00	+35.135%	3,383	8,440	+93.000%
2025-04-08	1.01	1.01	0.68	0.74	-22.105%	320	8,378	+160.811%
2025-04-07	0.75	1.18	0.75	0.95	-5.000%	655	8,385	+103.158%
2025-04-04	1.07	1.07	0.73	1.00	+5.263%	1,536	7,991	+93.000%
2025-04-03	1.03	1.09	0.95	0.95	-24.603%	524	7,932	+103.158%
2025-04-02	1.19	1.32	1.17	1.26	+13.514%	730	7,860	+53.175%
2025-04-01	0.98	1.13	0.95	1.11	+7.767%	931	7,863	+73.874%
2025-03-31	1.15	1.15	0.99	1.03	-20.155%	667	7,271	+87.379%
2025-03-28	1.50	1.50	1.25	1.29	-21.818%	1,356	6,959	+49.612%
2025-03-27	1.56	1.80	1.53	1.65	0.000%	308	6,811	+16.970%
2025-03-26	1.85	1.85	1.60	1.65	-12.234%	263	6,596	+16.970%
2025-03-25	1.91	1.98	1.77	1.88	-8.293%	427	6,556	+2.660%
2025-03-24	1.50	2.05	1.49	2.05	+50.735%	664	6,356	-5.854%
2025-03-21	1.36	1.38	1.26	1.36	-6.207%	788	6,395	+41.912%
2025-03-20	1.58	1.69	1.42	1.45	-2.027%	120	6,313	+33.103%
2025-03-19	1.48	1.61	1.40	1.48	+5.714%	233	6,287	+30.405%
2025-03-18	1.53	1.58	1.39	1.40	-20.904%	120	6,079	+37.857%
2025-03-17	1.80	1.87	1.60	1.77	-3.804%	359	6,081	+9.040%
2025-03-14	1.70	1.87	1.59	1.84	+19.481%	638	5,806	+4.891%
2025-03-13	1.89	1.98	1.54	1.54	-18.519%	247	5,514	+25.325%
2025-03-12	2.04	2.04	1.80	1.89	-5.025%	169	5,514	+2.116%
2025-03-11	2.15	2.18	1.82	1.99	-6.573%	178	5,413	-3.015%
2025-03-10	2.76	2.80	2.05	2.13	-33.438%	226	5,373	-9.390%
2025-03-07	2.65	3.25	2.60	3.20	+22.137%	588	5,355	-39.688%
2025-03-06	2.40	3.05	2.40	2.62	-8.392%	134	5,209	-26.336%
2025-03-05	2.35	2.86	2.26	2.86	+25.439%	149	5,209	-32.517%
2025-03-04	2.07	2.65	1.98	2.28	+0.885%	506	5,149	-15.351%
2025-03-03	3.05	3.05	2.15	2.26	+2.727%	221	5,098	-14.602%
2025-02-28	1.86	2.50	1.86	2.20	+15.183%	750	4,989	-12.273%
2025-02-27	2.40	2.55	1.91	1.91	+12.353%	954	4,834	+1.047%
2025-02-26	1.65	1.84	1.65	1.70	0.000%	238	4,770	+13.529%
2025-02-25	1.90	2.04	1.57	1.70	-22.018%	3,416	4,762	+13.529%
2025-02-24	2.47	2.47	2.08	2.18	-14.173%	495	3,405	-11.468%
2025-02-21	3.20	3.20	2.50	2.54	-15.333%	550	3,413	-24.016%
2025-02-20	3.10	3.15	2.82	3.00	-1.639%	134	3,444	-35.667%
2025-02-19	3.25	3.25	2.99	3.05	-3.175%	157	3,368	-36.721%
2025-02-18	3.30	3.45	3.05	3.15	-13.699%	112	3,293	-38.730%
2025-02-14	3.70	3.80	3.51	3.65	0.000%	204	3,288	-47.123%
2025-02-13	3.20	3.65	3.20	3.65	+7.988%	98	3,288	-47.123%
2025-02-12	3.17	3.40	3.15	3.38	+4.000%	228	3,257	-42.899%
2025-02-11	3.50	3.70	3.25	3.25	-12.162%	155	3,121	-40.615%
2025-02-10	3.85	3.96	3.70	3.70	-3.394%	226	3,090	-47.838%
2025-02-07	4.20	4.40	3.70	3.83	-0.519%	206	3,177	-49.608%
2025-02-06	4.30	4.30	3.85	3.85	-6.098%	157	3,194	-49.870%
2025-02-05	4.55	4.55	4.05	4.10	-8.686%	62	3,062	-52.927%
2025-02-04	4.60	4.60	4.45	4.49	-7.423%	78	3,062	-57.016%
2025-02-03	4.75	4.90	4.18	4.85	-3.960%	345	3,012	-60.206%
2025-01-31	5.45	5.60	4.90	5.05	-11.404%	190	2,736	-61.782%
2025-01-30	5.50	5.79	5.50	5.70	+11.111%	50	2,761	-66.140%
2025-01-29	5.01	5.21	4.80	5.13	+3.636%	71	2,733	-62.378%
2025-01-28	5.25	5.25	4.90	4.95	-5.714%	60	2,717	-61.010%
2025-01-27	5.51	5.84	4.91	5.25	-17.969%	134	2,687	-63.238%
2025-01-24	6.55	7.10	6.40	6.40	-0.156%	138	2,669	-69.844%
2025-01-23	6.35	6.88	6.10	6.41	+2.560%	189	2,666	-69.891%
2025-01-22	6.00	6.30	5.90	6.25	-2.799%	14	2,569	-69.120%
2025-01-21	7.06	7.06	5.75	6.43	-3.308%	187	2,568	-69.984%
2025-01-17	5.95	7.45	5.95	6.65	+20.909%	390	2,410	-70.977%
2025-01-16	5.40	5.59	5.20	5.50	+0.182%	65	2,410	-64.909%
2025-01-15	5.52	5.70	5.30	5.49	+12.041%	86	2,392	-64.845%
2025-01-14	5.45	5.45	4.85	4.90	+4.255%	114	2,379	-60.612%
2025-01-13	4.82	5.00	4.59	4.70	-12.963%	55	2,350	-58.936%
2025-01-10	5.89	5.89	5.20	5.40	-6.897%	100	2,343	-64.259%
2025-01-08	5.90	5.90	5.70	5.80	-9.375%	212	2,127	-66.724%
2025-01-07	7.20	7.20	6.30	6.40	-11.602%	72	2,127	-69.844%
2025-01-06	6.93	7.42	6.93	7.24	+5.693%	37	2,119	-73.343%
2025-01-03	5.90	6.85	5.80	6.85	+29.245%	186	2,107	-71.825%
2025-01-02	5.80	5.80	5.15	5.30	+6.000%	94	2,076	-63.585%
2024-12-31	5.70	5.70	4.94	5.00	-8.257%	172	2,009	-61.400%
2024-12-30	5.85	5.85	5.28	5.45	-13.492%	188	2,009	-64.587%
2024-12-27	6.85	6.85	6.25	6.30	-11.888%	270	1,985	-69.365%
2024-12-26	7.50	7.50	7.11	7.15	-5.298%	64	1,936	-73.007%
2024-12-24	7.48	7.55	7.45	7.55	+6.338%	100	1,910	-74.437%
2024-12-23	7.20	7.20	7.00	7.10	-8.974%	65	1,910	-72.817%
2024-12-20	7.89	8.10	7.70	7.80	-2.500%	49	1,856	-75.256%
2024-12-19	9.50	9.50	7.80	8.00	-13.232%	75	1,867	-75.875%
2024-12-18	10.80	11.40	8.95	9.22	-21.197%	140	1,849	-79.067%
2024-12-17	11.88	11.88	11.50	11.70	-0.426%	10	1,815	-83.504%
2024-12-16	11.55	12.20	11.55	11.75	+11.692%	56	1,809	-83.574%
2024-12-13	10.35	10.75	10.35	10.52	-1.682%	20	1,809	-81.654%
2024-12-11	10.70	10.70	10.70	10.70	+3.883%	2	1,805	-81.963%
2024-12-10	11.60	11.60	10.30	10.30	-8.850%	16	1,799	-81.262%
2024-12-09	13.00	13.00	11.30	11.30	-15.038%	24	1,803	-82.920%
2024-12-06	12.30	13.55	12.30	13.30	+3.663%	140	1,796	-85.489%
2024-12-05	14.21	14.21	12.77	12.83	+0.156%	7	1,786	-84.957%
2024-12-04	12.15	12.81	11.95	12.81	+6.839%	46	1,784	-84.934%
2024-12-03	11.65	12.30	11.65	11.99	-0.909%	43	1,800	-83.903%
2024-12-02	13.60	13.60	11.36	12.10	-17.406%	24	1,785	-84.050%
2024-11-29	14.85	16.40	14.65	14.65	+7.483%	192	1,779	-86.826%
2024-11-27	12.70	13.80	12.70	13.63	+13.112%	25	1,754	-85.840%
2024-11-26	12.34	14.24	12.05	12.05	-7.308%	63	1,754	-83.983%
2024-11-25	12.90	14.80	12.55	13.00	-5.386%	41	1,763	-85.154%
2024-11-22	11.00	13.75	11.00	13.74	+15.949%	138	1,768	-85.953%
2024-11-21	12.20	12.85	10.60	11.85	+12.322%	106	1,767	-83.713%
2024-11-20	8.50	10.78	8.50	10.55	+38.999%	115	1,759	-81.706%
2024-11-19	6.50	8.00	6.50	7.59	+13.284%	326	1,738	-74.572%
2024-11-18	7.26	8.60	6.00	6.70	-17.284%	405	1,601	-71.194%
2024-11-15	7.57	8.20	7.25	8.10	+4.516%	112	1,410	-76.173%
2024-11-14	9.42	9.42	6.75	7.75	-6.627%	123	1,405	-75.097%
2024-11-13	11.00	12.25	8.30	8.30	-21.698%	213	1,339	-76.747%
2024-11-12	10.50	11.20	10.00	10.60	-7.018%	83	1,278	-81.792%
2024-11-11	8.20	11.40	8.20	11.40	+79.811%	393	1,243	-83.070%
2024-11-08	6.25	6.51	5.90	6.34	-1.246%	562	1,273	-69.558%
2024-11-07	6.25	6.60	6.20	6.42	-1.985%	100	1,192	-69.938%
2024-11-06	5.48	6.70	5.48	6.55	+39.362%	121	1,166	-70.534%
2024-11-05	4.60	4.70	4.45	4.70	+8.046%	81	1,138	-58.936%
2024-11-04	4.35	4.35	4.20	4.35	-5.844%	29	1,105	-55.632%
2024-11-01	5.25	5.25	4.62	4.62	-7.600%	36	1,115	-58.225%
2024-10-31	5.70	5.80	4.85	5.00	-17.763%	19	1,111	-61.400%
2024-10-30	6.25	6.50	6.08	6.08	-6.462%	151	1,111	-68.257%
2024-10-29	6.75	6.90	6.47	6.50	0.000%	78	1,080	-70.308%
2024-10-28	5.79	6.50	5.79	6.50	+23.810%	61	1,085	-70.308%
2024-10-25	5.85	5.85	5.25	5.25	-11.017%	364	1,074	-63.238%
2024-10-24	6.70	6.70	5.90	5.90	0.000%	12	1,065	-67.288%
2024-10-23	6.12	6.12	5.60	5.90	-7.813%	37	1,065	-67.288%
2024-10-22	6.35	6.40	6.28	6.40	+2.400%	8	1,045	-69.844%
2024-10-21	5.90	6.25	5.80	6.25	-3.698%	7	1,045	-69.120%
2024-10-18	6.55	6.60	6.40	6.49	+8.167%	82	1,044	-70.262%
2024-10-17	6.09	6.30	5.55	6.00	-3.537%	292	1,044	-67.833%
2024-10-16	5.70	6.24	5.46	6.22	+12.072%	13	760	-68.971%
2024-10-15	5.45	6.00	5.25	5.55	-5.128%	193	755	-65.225%
2024-10-14	4.90	5.85	4.90	5.85	+26.623%	10	667	-67.009%
2024-10-11	4.54	4.65	4.54	4.62	+11.864%	30	664	-58.225%
2024-10-10	4.25	4.25	4.13	4.13	-7.191%	6	657	-53.269%
2024-10-09	4.50	4.50	4.45	4.45	-3.261%	309	653	-56.629%
2024-10-08	4.60	4.60	4.60	4.60	-1.075%	2	349	-58.043%
2024-10-07	4.65	4.80	4.65	4.65	-3.326%	9	349	-58.495%
2024-10-04	4.75	4.81	4.75	4.81	+9.318%	4	348	-59.875%
2024-10-03	4.43	4.43	4.30	4.40	+6.024%	4	347	-56.136%
2024-10-02	4.40	4.90	4.15	4.15	-1.659%	9	346	-53.494%
2024-10-01	4.22	4.22	4.22	4.22	-14.747%	1	344	-54.265%
2024-09-30	4.90	4.95	4.90	4.95	-10.000%	3	343	-61.010%
2024-09-27	5.80	5.80	5.50	5.50	-6.780%	346	342	-64.909%
2024-09-26	5.35	6.00	5.35	5.90	+23.690%	86	343	-67.288%
2024-09-25	4.98	5.20	4.77	4.77	-3.636%	8	323	-59.539%
2024-09-24	4.90	4.95	4.58	4.95	+4.430%	25	319	-61.010%
2024-09-23	4.60	4.74	4.60	4.74	+6.517%	17	330	-59.283%
2024-09-20	4.35	4.45	4.35	4.45	-5.319%	10	318	-56.629%
2024-09-19	4.90	4.90	4.70	4.70	+5.618%	63	316	-58.936%
2024-09-18	4.90	5.10	4.45	4.45	-9.184%	65	316	-56.629%
2024-09-17	5.07	5.07	4.90	4.90	+0.616%	26	318	-60.612%
2024-09-16	4.90	5.00	4.87	4.87	+0.412%	318	318	-60.370%
2024-09-13	5.10	5.10	4.85	4.85	0.000%	14	0	-60.206%