Dark

MARA20250919C35
MARA Sep 19 2025 35.00 Call (MARA250919C00035000)
option OPRA

EOD

May 15, 2025

0.7400-8.642%(-0.0700)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.73	0.74	0.69	0.74	-8.642%	29	8,077	0.000%
2025-05-14	0.90	0.90	0.79	0.81	-5.814%	62	8,065	-8.642%
2025-05-13	0.85	0.89	0.83	0.86	+1.176%	4,252	8,036	-13.953%
2025-05-12	1.00	1.00	0.80	0.85	-1.163%	2,131	4,589	-12.941%
2025-05-09	0.66	0.90	0.66	0.86	+26.471%	1,124	5,913	-13.953%
2025-05-08	0.64	0.69	0.64	0.68	+13.333%	16	6,412	+8.824%
2025-05-06	0.60	0.60	0.60	0.60	+5.263%	10	6,408	+23.333%
2025-05-05	0.62	0.64	0.57	0.57	-20.833%	32	6,418	+29.825%
2025-05-02	0.72	0.80	0.72	0.72	+1.408%	292	6,414	+2.778%
2025-05-01	0.65	0.85	0.57	0.71	+22.414%	63	6,323	+4.225%
2025-04-30	0.58	0.58	0.58	0.58	-17.143%	1	6,324	+27.586%
2025-04-29	0.70	0.70	0.70	0.70	+18.644%	1	6,324	+5.714%
2025-04-28	0.59	0.59	0.59	0.59	-10.606%	1	6,324	+25.424%
2025-04-25	0.53	0.66	0.53	0.66	+22.222%	14	6,325	+12.121%
2025-04-24	0.55	0.55	0.54	0.54	-10.000%	20	6,320	+37.037%
2025-04-23	0.60	0.62	0.60	0.60	0.000%	9	6,300	+23.333%
2025-04-22	0.42	0.60	0.42	0.60	+42.857%	93	6,296	+23.333%
2025-04-21	0.29	0.42	0.29	0.42	+7.692%	32	6,322	+76.190%
2025-04-17	0.32	0.53	0.32	0.39	+11.429%	83	6,252	+89.744%
2025-04-16	0.32	0.35	0.32	0.35	-5.405%	46	6,252	+111.429%
2025-04-15	0.17	0.37	0.17	0.37	+27.586%	49	6,277	+100.000%
2025-04-14	0.34	0.34	0.28	0.29	+16.000%	510	6,263	+155.172%
2025-04-11	0.22	0.26	0.22	0.25	+38.889%	14	6,763	+196.000%
2025-04-10	0.30	0.30	0.17	0.18	-10.000%	45	6,761	+311.111%
2025-04-09	0.20	0.27	0.18	0.20	+5.263%	13	6,799	+270.000%
2025-04-08	0.26	0.26	0.19	0.19	-24.000%	67	6,789	+289.474%
2025-04-07	0.27	0.27	0.25	0.25	-7.407%	31	6,723	+196.000%
2025-04-04	0.26	0.27	0.21	0.27	-6.897%	88	6,697	+174.074%
2025-04-03	0.30	0.32	0.29	0.29	-23.684%	10	6,658	+155.172%
2025-04-02	0.40	0.40	0.38	0.38	+31.034%	27	6,653	+94.737%
2025-04-01	0.30	0.34	0.28	0.29	-9.375%	309	6,678	+155.172%
2025-03-31	0.25	0.34	0.25	0.32	+10.345%	63	6,986	+131.250%
2025-03-28	0.32	0.45	0.29	0.29	-40.816%	910	6,983	+155.172%
2025-03-27	0.51	0.51	0.46	0.49	+6.522%	38	7,364	+51.020%
2025-03-26	0.59	0.59	0.46	0.46	-20.690%	9	7,352	+60.870%
2025-03-25	0.58	0.58	0.54	0.58	0.000%	563	7,351	+27.586%
2025-03-24	0.60	0.60	0.45	0.58	+38.095%	212	7,850	+27.586%
2025-03-21	0.45	0.45	0.42	0.42	-2.326%	64	7,858	+76.190%
2025-03-20	0.54	0.54	0.43	0.43	-14.000%	52	7,836	+72.093%
2025-03-19	0.49	0.50	0.45	0.50	+6.383%	14	7,787	+48.000%
2025-03-18	0.53	0.53	0.47	0.47	-29.851%	108	7,773	+57.447%
2025-03-17	0.67	0.67	0.55	0.67	+3.077%	214	7,673	+10.448%
2025-03-14	0.62	0.65	0.60	0.65	+8.333%	764	7,460	+13.846%
2025-03-13	0.63	0.64	0.60	0.60	-11.765%	1,457	5,674	+23.333%
2025-03-12	0.75	0.75	0.64	0.68	-4.225%	753	5,674	+8.824%
2025-03-11	1.98	1.98	0.70	0.71	-7.792%	150	4,973	+4.225%
2025-03-10	1.02	1.02	0.74	0.77	-36.364%	828	4,883	-3.896%
2025-03-07	1.08	1.21	0.94	1.21	+13.084%	490	4,884	-38.843%
2025-03-06	1.01	1.07	0.98	1.07	+8.081%	6	4,916	-30.841%
2025-03-05	0.99	0.99	0.99	0.99	+2.062%	15	4,916	-25.253%
2025-03-04	0.76	0.97	0.74	0.97	+21.250%	5	4,906	-23.711%
2025-03-03	1.10	1.10	0.77	0.80	+2.564%	271	4,905	-7.500%
2025-02-28	0.75	0.86	0.65	0.78	+21.875%	1,590	5,050	-5.128%
2025-02-27	0.80	0.85	0.64	0.64	+10.345%	833	4,292	+15.625%
2025-02-26	0.61	0.77	0.51	0.58	+1.754%	754	3,697	+27.586%
2025-02-25	0.70	0.70	0.55	0.57	-21.918%	212	2,991	+29.825%
2025-02-24	0.69	0.78	0.66	0.73	-15.116%	408	2,861	+1.370%
2025-02-21	1.01	1.01	0.86	0.86	-18.095%	114	3,009	-13.953%
2025-02-20	1.03	1.06	1.03	1.05	-2.778%	155	3,012	-29.524%
2025-02-19	1.20	1.20	1.08	1.08	-1.818%	18	2,882	-31.481%
2025-02-18	1.26	1.31	1.10	1.10	-18.519%	53	2,866	-32.727%
2025-02-14	1.40	1.41	1.14	1.35	+3.846%	232	2,945	-45.185%
2025-02-13	1.28	1.35	1.28	1.30	+6.557%	71	2,945	-43.077%
2025-02-12	1.20	1.28	1.07	1.22	-1.613%	108	2,936	-39.344%
2025-02-11	1.54	1.54	1.24	1.24	-15.646%	43	2,965	-40.323%
2025-02-10	1.48	1.48	1.47	1.47	+2.797%	7	2,935	-49.660%
2025-02-07	2.01	2.01	1.43	1.43	-7.742%	128	2,939	-48.252%
2025-02-06	1.77	1.77	1.54	1.55	-3.125%	23	2,895	-52.258%
2025-02-05	1.80	1.90	1.60	1.60	-20.792%	149	2,891	-53.750%
2025-02-04	2.07	2.07	2.00	2.02	+3.590%	19	2,761	-63.366%
2025-02-03	1.93	2.19	1.92	1.95	-15.217%	167	2,759	-62.051%
2025-01-31	2.30	2.30	2.30	2.30	-13.208%	20	2,732	-67.826%
2025-01-30	2.70	2.82	2.60	2.65	+15.217%	97	2,759	-72.075%
2025-01-29	2.27	2.70	2.26	2.30	+2.222%	81	2,759	-67.826%
2025-01-28	2.63	2.63	2.20	2.25	-2.174%	150	2,694	-67.111%
2025-01-27	2.70	2.72	2.30	2.30	-33.333%	24	2,661	-67.826%
2025-01-24	3.15	3.55	3.15	3.45	+2.985%	170	2,651	-78.551%
2025-01-23	3.60	3.60	3.20	3.35	+2.761%	46	2,660	-77.910%
2025-01-22	3.10	3.30	3.00	3.26	-6.322%	17	2,629	-77.301%
2025-01-21	3.30	3.55	2.96	3.48	-2.793%	269	2,617	-78.736%
2025-01-17	3.05	3.95	2.77	3.58	+31.136%	1,096	2,338	-79.330%
2025-01-16	2.55	2.73	2.55	2.73	+2.247%	3	2,338	-72.894%
2025-01-15	2.73	2.90	2.62	2.67	+8.537%	73	2,338	-72.285%
2025-01-14	2.75	2.75	2.43	2.46	-3.150%	20	2,334	-69.919%
2025-01-13	2.48	2.54	2.24	2.54	-5.224%	67	2,332	-70.866%
2025-01-10	2.95	2.95	2.68	2.68	-10.667%	34	2,269	-72.388%
2025-01-08	3.01	3.01	2.71	3.00	-12.791%	227	2,217	-75.333%
2025-01-07	3.40	3.55	3.40	3.44	-12.911%	98	2,217	-78.488%
2025-01-06	3.75	4.08	3.75	3.95	+5.898%	94	2,126	-81.266%
2025-01-03	3.00	3.73	3.00	3.73	+38.148%	116	2,110	-80.161%
2025-01-02	2.88	3.01	2.66	2.70	+5.469%	21	2,065	-72.593%
2024-12-31	3.50	3.50	2.53	2.56	-13.220%	256	2,095	-71.094%
2024-12-30	3.40	3.40	2.85	2.95	-16.901%	203	2,095	-74.915%
2024-12-27	4.25	4.25	3.52	3.55	-13.415%	486	2,049	-79.155%
2024-12-26	4.40	4.45	4.06	4.10	-8.889%	41	2,252	-81.951%
2024-12-24	4.50	4.50	4.33	4.50	+7.143%	207	2,381	-83.556%
2024-12-23	4.32	4.32	4.20	4.20	-14.286%	33	2,381	-82.381%
2024-12-20	5.00	5.00	4.70	4.90	-2.000%	71	2,381	-84.898%
2024-12-19	6.70	6.70	4.95	5.00	-16.667%	382	2,363	-85.200%
2024-12-18	7.18	7.33	5.70	6.00	-21.363%	185	2,157	-87.667%
2024-12-17	8.00	8.20	7.50	7.63	+3.528%	214	2,252	-90.301%
2024-12-16	7.50	8.20	7.37	7.37	+6.812%	99	2,419	-89.959%
2024-12-13	6.95	7.45	6.70	6.90	-0.576%	166	2,419	-89.275%
2024-12-12	7.44	7.60	6.90	6.94	-3.611%	152	2,447	-89.337%
2024-12-11	7.26	7.40	7.20	7.20	+2.857%	24	2,573	-89.722%
2024-12-10	7.85	8.13	6.95	7.00	-9.091%	315	2,574	-89.429%
2024-12-09	9.10	9.55	7.70	7.70	-15.385%	187	2,467	-90.390%
2024-12-06	8.47	9.80	8.47	9.10	+5.814%	92	2,296	-91.868%
2024-12-05	10.00	10.30	8.60	8.60	-1.149%	269	2,329	-91.395%
2024-12-04	8.20	9.00	7.75	8.70	+6.227%	136	2,451	-91.494%
2024-12-03	8.00	8.60	8.00	8.19	-4.767%	88	2,514	-90.965%
2024-12-02	8.94	9.05	7.66	8.60	-12.690%	595	2,522	-91.395%
2024-11-29	10.10	11.70	9.69	9.85	+1.756%	248	2,141	-92.487%
2024-11-27	9.39	9.75	8.80	9.68	+15.238%	64	2,205	-92.355%
2024-11-26	9.21	10.22	7.50	8.40	-7.996%	368	2,205	-91.190%
2024-11-25	9.89	10.97	8.69	9.13	-3.895%	110	2,116	-91.895%
2024-11-22	8.05	9.75	7.77	9.50	+12.293%	418	2,131	-92.211%
2024-11-21	8.53	9.55	7.65	8.46	+18.322%	425	2,061	-91.253%
2024-11-20	5.50	7.44	4.92	7.15	+53.105%	286	2,207	-89.650%
2024-11-19	4.75	5.00	4.30	4.67	+21.932%	136	2,294	-84.154%
2024-11-18	4.50	5.00	3.45	3.83	-20.208%	209	2,295	-80.679%
2024-11-15	4.20	4.80	4.17	4.80	+9.091%	72	2,135	-84.583%
2024-11-14	5.05	5.05	4.20	4.40	-12.176%	158	2,132	-83.182%
2024-11-13	6.90	6.90	4.85	5.01	-28.936%	316	2,054	-85.230%
2024-11-12	6.60	7.05	6.15	7.05	+7.306%	122	1,837	-89.504%
2024-11-11	4.65	7.50	4.49	6.57	+99.091%	638	1,746	-88.737%
2024-11-08	3.40	3.40	3.10	3.30	-3.226%	126	1,439	-77.576%
2024-11-07	2.98	3.44	2.98	3.41	-2.571%	14	1,385	-78.299%
2024-11-06	3.00	3.50	2.88	3.50	+49.573%	51	1,380	-78.857%
2024-11-05	2.34	2.34	2.34	2.34	+6.364%	5	1,336	-68.376%
2024-11-04	2.25	2.67	2.20	2.20	-7.563%	5	1,341	-66.364%
2024-11-01	2.70	2.70	2.30	2.38	-2.857%	136	1,340	-68.908%
2024-10-31	2.79	2.79	2.45	2.45	-31.755%	5	1,276	-69.796%
2024-10-29	3.70	3.85	3.59	3.59	+7.164%	14	1,280	-79.387%
2024-10-28	3.05	3.35	3.05	3.35	+19.643%	8	1,269	-77.910%
2024-10-25	2.85	3.00	2.80	2.80	-8.197%	36	1,269	-73.571%
2024-10-24	3.45	3.45	3.00	3.05	-4.688%	149	1,252	-75.738%
2024-10-23	3.20	3.20	3.20	3.20	-8.571%	4	1,109	-76.875%
2024-10-22	3.48	3.50	3.36	3.50	+8.696%	13	1,105	-78.857%
2024-10-21	3.38	3.38	3.15	3.22	-6.936%	11	1,094	-77.019%
2024-10-18	3.55	3.55	3.45	3.46	-1.143%	18	1,097	-78.613%
2024-10-17	3.10	3.50	3.10	3.50	0.000%	5	1,102	-78.857%
2024-10-16	3.00	3.50	3.00	3.50	+17.845%	3	1,097	-78.857%
2024-10-15	3.25	3.25	2.97	2.97	-2.623%	9	1,097	-75.084%
2024-10-14	2.62	3.20	2.62	3.05	+25.514%	461	1,098	-75.738%
2024-10-11	2.41	2.46	2.40	2.43	+13.551%	1,362	711	-69.547%
2024-10-10	2.14	2.14	2.14	2.14	-9.705%	1	33	-65.421%
2024-10-09	2.50	2.50	2.37	2.37	-4.435%	2	33	-68.776%
2024-10-08	2.45	2.48	2.45	2.48	-0.800%	4	32	-70.161%
2024-10-07	2.50	2.50	2.50	2.50	-6.015%	13	32	-70.400%
2024-09-30	2.66	2.66	2.66	2.66	0.000%	20	20	-72.180%