Dark

MARA20250919C25
MARA Sep 19 2025 25.00 Call (MARA250919C00025000)
option OPRA

EOD

May 15, 2025

1.24-10.145%(-0.14)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.28	1.34	1.15	1.24	-10.145%	287	11,219	0.000%
2025-05-14	1.52	1.56	1.31	1.38	-8.609%	359	11,213	-10.145%
2025-05-13	1.53	1.53	1.37	1.51	+5.594%	226	11,178	-17.881%
2025-05-12	1.65	1.65	1.39	1.43	0.000%	1,926	11,109	-13.287%
2025-05-09	1.14	1.69	1.14	1.43	+30.000%	1,850	10,635	-13.287%
2025-05-08	0.99	1.16	0.99	1.10	+18.280%	1,339	10,383	+12.727%
2025-05-07	0.95	0.96	0.92	0.93	-3.125%	25	9,248	+33.333%
2025-05-06	0.88	0.96	0.88	0.96	-2.041%	128	9,246	+29.167%
2025-05-05	1.00	1.04	0.87	0.98	-20.968%	689	9,288	+26.531%
2025-05-02	1.13	1.33	1.13	1.24	+7.826%	1,050	8,701	0.000%
2025-05-01	1.02	1.30	1.02	1.15	+12.745%	358	8,842	+7.826%
2025-04-30	1.10	1.10	0.95	1.02	-15.702%	83	8,778	+21.569%
2025-04-29	1.15	1.21	1.06	1.21	+7.080%	54	8,787	+2.479%
2025-04-28	1.21	1.21	1.03	1.13	-0.877%	72	8,828	+9.735%
2025-04-25	1.06	1.21	1.06	1.14	+11.765%	138	8,779	+8.772%
2025-04-24	1.10	1.10	1.01	1.02	-17.073%	212	8,752	+21.569%
2025-04-23	1.27	1.29	1.15	1.23	+5.128%	53	8,683	+0.813%
2025-04-22	0.85	1.17	0.82	1.17	+56.000%	883	8,697	+5.983%
2025-04-21	0.73	0.85	0.71	0.75	+1.351%	82	8,659	+65.333%
2025-04-17	0.74	0.77	0.66	0.74	+2.778%	28	8,627	+67.568%
2025-04-16	0.70	1.01	0.68	0.72	+4.348%	83	8,627	+72.222%
2025-04-15	0.64	0.71	0.63	0.69	+2.985%	99	8,640	+79.710%
2025-04-14	0.71	0.75	0.63	0.67	+4.688%	329	8,617	+85.075%
2025-04-11	0.46	0.71	0.46	0.64	+42.222%	1,402	8,672	+93.750%
2025-04-10	0.50	0.57	0.41	0.45	-10.000%	190	8,420	+175.556%
2025-04-09	0.82	0.82	0.39	0.50	+28.205%	1,328	8,417	+148.000%
2025-04-08	0.57	0.57	0.39	0.39	-26.415%	111	7,355	+217.949%
2025-04-07	0.53	0.68	0.46	0.53	-8.621%	54	7,294	+133.962%
2025-04-04	0.63	0.63	0.45	0.58	0.000%	1,898	7,265	+113.793%
2025-04-03	0.62	0.64	0.58	0.58	-22.667%	362	6,934	+113.793%
2025-04-02	0.73	0.82	0.73	0.75	+8.696%	71	6,994	+65.333%
2025-04-01	0.60	0.70	0.60	0.69	+4.545%	166	6,979	+79.710%
2025-03-31	0.72	0.72	0.60	0.66	-16.456%	270	6,921	+87.879%
2025-03-28	0.92	0.92	0.77	0.79	-20.202%	496	6,766	+56.962%
2025-03-27	0.95	1.10	0.95	0.99	-3.883%	665	6,659	+25.253%
2025-03-26	1.11	1.11	1.01	1.03	-7.207%	51	6,129	+20.388%
2025-03-25	1.25	1.26	1.10	1.11	-11.905%	239	6,110	+11.712%
2025-03-24	0.93	1.26	0.93	1.26	+51.807%	642	5,928	-1.587%
2025-03-21	0.87	0.96	0.82	0.83	-12.632%	660	5,790	+49.398%
2025-03-20	0.95	1.10	0.95	0.95	-1.042%	39	5,715	+30.526%
2025-03-19	0.98	1.04	0.92	0.96	+1.053%	144	5,690	+29.167%
2025-03-18	1.09	1.09	0.92	0.95	-16.667%	121	5,577	+30.526%
2025-03-17	1.25	1.25	1.05	1.14	-5.785%	522	5,485	+8.772%
2025-03-14	1.13	1.25	1.05	1.21	+15.238%	264	5,638	+2.479%
2025-03-13	1.28	1.28	1.05	1.05	-16.667%	383	5,227	+18.095%
2025-03-12	1.39	1.47	1.26	1.26	-6.667%	78	5,227	-1.587%
2025-03-11	1.53	1.53	1.23	1.35	-10.000%	564	5,228	-8.148%
2025-03-10	1.94	1.94	1.34	1.50	-30.556%	395	5,388	-17.333%
2025-03-07	1.85	2.22	1.80	2.16	+14.894%	2,974	5,250	-42.593%
2025-03-06	1.85	2.14	1.80	1.88	+2.174%	113	4,353	-34.043%
2025-03-05	1.53	2.00	1.53	1.84	+17.197%	118	4,297	-32.609%
2025-03-04	1.48	1.80	1.36	1.57	+0.641%	155	4,218	-21.019%
2025-03-03	1.93	2.18	1.53	1.56	+1.961%	622	4,166	-20.513%
2025-02-28	1.25	1.71	1.25	1.53	+17.692%	816	3,685	-18.954%
2025-02-27	1.56	1.80	1.27	1.30	+18.182%	372	3,363	-4.615%
2025-02-26	1.12	1.23	1.07	1.10	-3.509%	126	3,325	+12.727%
2025-02-25	1.30	1.30	1.05	1.14	-21.918%	383	3,292	+8.772%
2025-02-24	1.57	1.60	1.39	1.46	-14.620%	318	2,998	-15.068%
2025-02-21	2.25	2.25	1.68	1.71	-14.500%	176	2,853	-27.485%
2025-02-20	2.10	2.19	1.86	2.00	-2.913%	123	2,845	-38.000%
2025-02-19	2.23	2.28	2.06	2.06	-1.435%	91	2,795	-39.806%
2025-02-18	2.26	2.34	2.08	2.09	-17.391%	112	2,780	-40.670%
2025-02-14	2.65	2.65	2.44	2.53	0.000%	218	2,786	-50.988%
2025-02-13	2.46	2.53	2.37	2.53	+11.947%	65	2,786	-50.988%
2025-02-12	2.25	2.31	2.16	2.26	-0.877%	262	2,755	-45.133%
2025-02-11	2.45	2.61	2.27	2.28	-12.644%	49	2,778	-45.614%
2025-02-10	2.60	2.75	2.59	2.61	-3.333%	44	2,780	-52.490%
2025-02-07	3.08	3.15	2.70	2.70	-0.735%	156	2,761	-54.074%
2025-02-06	3.05	3.10	2.72	2.72	-8.418%	39	2,737	-54.412%
2025-02-05	3.10	3.15	2.80	2.97	-8.615%	309	2,738	-58.249%
2025-02-04	3.41	3.55	3.23	3.25	-10.714%	110	2,742	-61.846%
2025-02-03	2.98	3.64	2.98	3.64	-2.151%	545	2,815	-65.934%
2025-01-31	4.10	4.20	3.72	3.72	-11.848%	30	2,810	-66.667%
2025-01-30	4.25	4.37	4.22	4.22	+8.205%	135	2,681	-70.616%
2025-01-29	3.80	3.95	3.70	3.90	+4.278%	36	2,681	-68.205%
2025-01-28	4.10	4.10	3.70	3.74	-6.500%	58	2,656	-66.845%
2025-01-27	4.30	4.30	3.68	4.00	-19.192%	254	2,664	-69.000%
2025-01-24	5.29	5.55	4.95	4.95	0.000%	308	2,624	-74.949%
2025-01-23	4.75	5.40	4.75	4.95	+2.062%	130	2,626	-74.949%
2025-01-22	4.95	5.08	4.55	4.85	-7.443%	70	2,661	-74.433%
2025-01-21	5.90	5.90	4.62	5.24	-2.056%	150	2,659	-76.336%
2025-01-17	4.85	5.83	4.65	5.35	+22.989%	422	2,459	-76.822%
2025-01-16	4.00	4.40	4.00	4.35	+3.081%	23	2,459	-71.494%
2025-01-15	4.40	4.40	4.00	4.22	+12.533%	49	2,459	-70.616%
2025-01-14	4.25	4.25	3.75	3.75	+5.042%	25	2,424	-66.933%
2025-01-13	3.75	3.85	3.51	3.57	-16.000%	784	2,420	-65.266%
2025-01-10	4.33	4.39	4.16	4.25	-7.609%	54	2,275	-70.824%
2025-01-08	4.65	4.65	4.25	4.60	-8.911%	29	2,268	-73.043%
2025-01-07	5.15	5.30	5.05	5.05	-13.527%	151	2,268	-75.446%
2025-01-06	5.80	5.90	5.64	5.84	+10.606%	74	2,162	-78.767%
2025-01-03	4.20	5.36	4.20	5.28	+28.780%	852	2,122	-76.515%
2025-01-02	4.30	4.65	4.10	4.10	+4.061%	24	1,782	-69.756%
2024-12-31	4.40	4.40	3.92	3.94	-11.461%	123	1,849	-68.528%
2024-12-30	4.57	4.90	4.19	4.45	-12.402%	218	1,849	-72.135%
2024-12-27	5.50	5.50	5.03	5.08	-14.044%	484	1,843	-75.591%
2024-12-26	6.10	6.10	5.80	5.91	-4.369%	6	1,723	-79.019%
2024-12-24	6.13	6.25	6.05	6.18	+6.186%	69	1,720	-79.935%
2024-12-23	6.02	6.13	5.82	5.82	-10.599%	76	1,720	-78.694%
2024-12-20	7.25	7.25	6.38	6.51	-3.556%	154	1,706	-80.952%
2024-12-19	8.58	8.58	6.75	6.75	-10.239%	46	1,705	-81.630%
2024-12-18	9.75	9.75	7.52	7.52	-25.692%	90	1,672	-83.511%
2024-12-17	10.27	10.45	10.00	10.12	+1.099%	36	1,597	-87.747%
2024-12-16	9.70	10.45	9.70	10.01	+15.057%	81	1,595	-87.612%
2024-12-13	9.18	9.21	8.67	8.70	-1.136%	200	1,531	-85.747%
2024-12-12	9.80	10.50	8.80	8.80	-4.968%	55	1,531	-85.909%
2024-12-11	9.44	10.00	8.98	9.26	+4.045%	47	1,521	-86.609%
2024-12-10	9.94	9.94	8.75	8.90	-12.229%	47	1,509	-86.067%
2024-12-09	10.70	11.35	9.92	10.14	-10.265%	201	1,507	-87.771%
2024-12-06	11.01	11.90	11.01	11.30	+6.604%	114	1,508	-89.027%
2024-12-05	11.25	12.65	10.60	10.60	-5.778%	103	1,505	-88.302%
2024-12-04	10.52	11.50	10.16	11.25	+9.756%	38	1,445	-88.978%
2024-12-03	9.83	11.00	9.83	10.25	-3.211%	101	1,440	-87.902%
2024-12-02	11.00	11.25	9.75	10.59	-18.413%	82	1,398	-88.291%
2024-11-29	13.30	14.50	12.98	12.98	+7.629%	44	1,375	-90.447%
2024-11-27	11.90	12.06	11.00	12.06	+11.152%	12	1,368	-89.718%
2024-11-26	10.50	12.60	10.50	10.85	-9.281%	39	1,368	-88.571%
2024-11-25	11.00	13.60	11.00	11.96	+2.048%	29	1,363	-89.632%
2024-11-22	9.68	11.80	9.68	11.72	+12.692%	212	1,355	-89.420%
2024-11-21	10.20	11.25	9.68	10.40	+15.556%	150	1,396	-88.077%
2024-11-20	6.83	9.25	6.83	9.00	+40.187%	479	1,345	-86.222%
2024-11-19	5.60	6.60	5.60	6.42	+26.877%	185	1,243	-80.685%
2024-11-18	5.75	6.40	5.00	5.06	-22.154%	192	1,144	-75.494%
2024-11-15	5.90	6.50	5.90	6.50	+4.000%	44	1,133	-80.923%
2024-11-14	6.40	6.42	6.25	6.25	-10.072%	17	1,133	-80.160%
2024-11-13	10.00	10.20	6.95	6.95	-24.620%	114	1,132	-82.158%
2024-11-12	8.82	9.50	8.40	9.22	-4.357%	203	1,134	-86.551%
2024-11-11	6.70	9.75	6.70	9.64	+92.800%	464	1,133	-87.137%
2024-11-08	5.00	5.00	5.00	5.00	-7.407%	110	949	-75.200%
2024-11-07	5.00	5.40	4.70	5.40	+3.846%	45	940	-77.037%
2024-11-06	4.52	5.35	4.25	5.20	+41.304%	163	950	-76.154%
2024-11-05	3.70	3.70	3.50	3.68	+11.515%	15	998	-66.304%
2024-11-04	3.30	3.30	3.30	3.30	-8.333%	2	998	-62.424%
2024-11-01	4.08	4.10	3.60	3.60	-6.494%	22	998	-65.556%
2024-10-31	4.00	4.00	3.85	3.85	-21.429%	3	998	-67.792%
2024-10-30	4.80	4.95	4.80	4.90	-6.667%	10	998	-74.694%
2024-10-29	5.25	5.25	5.25	5.25	0.000%	100	1,005	-76.381%
2024-10-28	4.70	5.25	4.70	5.25	+26.506%	19	1,005	-76.381%
2024-10-25	4.50	4.50	4.15	4.15	-9.783%	658	1,003	-70.120%
2024-10-24	4.80	4.80	4.50	4.60	0.000%	15	690	-73.043%
2024-10-23	4.60	4.60	4.60	4.60	-6.122%	1	691	-73.043%
2024-10-21	5.05	5.05	4.70	4.90	+2.083%	22	691	-74.694%
2024-10-18	4.80	4.80	4.80	4.80	-2.041%	10	691	-74.167%
2024-10-17	4.55	4.90	4.50	4.90	+3.158%	268	691	-74.694%
2024-10-16	4.42	4.83	4.42	4.75	+5.556%	418	452	-73.895%
2024-10-15	4.40	4.50	4.40	4.50	+0.223%	9	103	-72.444%
2024-10-14	4.60	4.60	4.49	4.49	+38.580%	9	103	-72.383%
2024-10-10	3.30	3.30	3.24	3.24	-4.142%	6	100	-61.728%
2024-10-09	3.40	3.40	3.38	3.38	-7.397%	4	97	-63.314%
2024-10-08	3.82	3.82	3.65	3.65	-5.195%	26	93	-66.027%
2024-10-04	3.60	3.85	3.60	3.85	+5.191%	90	94	-67.792%
2024-10-01	3.66	3.66	3.66	3.66	-6.154%	15	64	-66.120%
2024-09-30	3.85	3.90	3.85	3.90	-15.033%	24	75	-68.205%
2024-09-27	4.59	4.59	4.59	4.59	+9.286%	30	57	-72.985%
2024-09-26	4.20	4.20	4.20	4.20	+14.441%	38	42	-70.476%
2024-09-24	3.67	3.67	3.67	3.67	+0.548%	2	4	-66.213%
2024-09-23	3.65	3.65	3.65	3.65	-8.750%	1	2	-66.027%
2024-09-18	3.70	4.00	3.70	4.00	0.000%	2	1	-69.000%