Dark

MARA20250919C40
MARA Sep 19 2025 40.00 Call (MARA250919C00040000)
option OPRA

EOD

May 15, 2025

0.60000.000%(0.0000)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.60	0.62	0.59	0.60	0.000%	24	8,575	0.000%
2025-05-14	0.75	0.75	0.60	0.60	-20.000%	269	8,586	0.000%
2025-05-13	0.70	0.75	0.69	0.75	+7.143%	32	8,604	-20.000%
2025-05-12	0.83	0.83	0.69	0.70	0.000%	333	8,604	-14.286%
2025-05-09	0.65	0.90	0.64	0.70	+25.000%	394	8,754	-14.286%
2025-05-08	0.54	0.60	0.54	0.56	+12.000%	63	8,726	+7.143%
2025-05-07	0.51	0.52	0.49	0.50	0.000%	142	8,729	+20.000%
2025-05-06	0.48	0.57	0.48	0.50	-3.846%	48	8,672	+20.000%
2025-05-05	0.56	0.56	0.48	0.52	-25.714%	18	8,632	+15.385%
2025-05-02	0.66	0.71	0.61	0.70	+7.692%	990	8,639	-14.286%
2025-05-01	0.49	0.68	0.46	0.65	+35.417%	77	8,651	-7.692%
2025-04-30	0.49	0.51	0.48	0.48	-7.692%	6	8,653	+25.000%
2025-04-29	0.51	0.55	0.51	0.52	+8.333%	28	8,656	+15.385%
2025-04-28	0.47	0.48	0.47	0.48	-4.000%	161	8,656	+25.000%
2025-04-25	0.45	0.54	0.41	0.50	+19.048%	690	8,497	+20.000%
2025-04-24	0.46	0.46	0.40	0.42	-6.667%	70	8,243	+42.857%
2025-04-23	0.55	0.55	0.39	0.45	+2.273%	43	8,174	+33.333%
2025-04-22	0.30	0.46	0.30	0.44	+62.963%	84	8,178	+36.364%
2025-04-21	0.33	0.37	0.27	0.27	-6.897%	116	8,130	+122.222%
2025-04-17	0.26	0.30	0.26	0.29	+7.407%	105	8,111	+106.897%
2025-04-16	0.27	0.28	0.25	0.27	+3.846%	606	8,111	+122.222%
2025-04-15	0.25	0.26	0.20	0.26	+18.182%	39	8,397	+130.769%
2025-04-14	0.27	0.36	0.19	0.22	+10.000%	20	8,376	+172.727%
2025-04-11	0.15	0.20	0.15	0.20	+17.647%	1,212	8,381	+200.000%
2025-04-10	0.16	0.17	0.15	0.17	+13.333%	48	7,793	+252.941%
2025-04-09	0.12	0.20	0.12	0.15	0.000%	175	7,745	+300.000%
2025-04-08	0.18	0.18	0.14	0.15	-25.000%	275	7,897	+300.000%
2025-04-07	0.15	0.26	0.15	0.20	+5.263%	79	7,630	+200.000%
2025-04-04	0.22	0.22	0.17	0.19	-9.524%	352	7,559	+215.789%
2025-04-03	0.22	0.24	0.21	0.21	-19.231%	41	7,694	+185.714%
2025-04-02	0.29	0.31	0.26	0.26	+4.000%	140	7,655	+130.769%
2025-04-01	0.32	0.32	0.22	0.25	+4.167%	98	7,519	+140.000%
2025-03-31	0.29	0.29	0.22	0.24	-17.241%	71	7,573	+150.000%
2025-03-28	0.30	0.32	0.26	0.29	-17.143%	870	7,594	+106.897%
2025-03-27	0.37	0.37	0.35	0.35	+6.061%	605	7,214	+71.429%
2025-03-26	0.38	0.38	0.33	0.33	-23.256%	6	6,609	+81.818%
2025-03-25	0.44	0.47	0.39	0.43	+7.500%	1,342	6,609	+39.535%
2025-03-24	0.44	0.44	0.35	0.40	+21.212%	689	5,544	+50.000%
2025-03-21	0.33	0.34	0.30	0.33	0.000%	528	5,196	+81.818%
2025-03-20	0.41	0.41	0.33	0.33	+10.000%	15	4,961	+81.818%
2025-03-19	0.36	0.36	0.30	0.30	-18.919%	17	4,950	+100.000%
2025-03-18	0.33	0.39	0.33	0.37	-24.490%	1,051	4,935	+62.162%
2025-03-14	0.60	0.60	0.47	0.49	-12.500%	460	5,186	+22.449%
2025-03-13	0.47	0.56	0.46	0.56	+7.692%	92	5,183	+7.143%
2025-03-12	0.52	0.52	0.52	0.52	-8.772%	1	5,183	+15.385%
2025-03-11	0.62	0.62	0.55	0.57	+3.636%	214	5,183	+5.263%
2025-03-10	0.75	0.75	0.55	0.55	-38.889%	89	5,009	+9.091%
2025-03-07	0.82	0.94	0.75	0.90	+12.500%	1,072	5,041	-33.333%
2025-03-06	0.75	0.84	0.75	0.80	+5.263%	109	4,901	-25.000%
2025-03-05	0.68	0.80	0.68	0.76	+11.765%	91	4,901	-21.053%
2025-03-04	0.94	0.94	0.57	0.68	+4.615%	40	4,821	-11.765%
2025-03-03	0.78	0.79	0.60	0.65	+25.000%	568	4,840	-7.692%
2025-02-28	0.68	0.70	0.52	0.52	+6.122%	618	4,901	+15.385%
2025-02-27	0.68	0.69	0.43	0.49	+19.512%	355	4,629	+22.449%
2025-02-26	0.45	0.51	0.39	0.41	+2.500%	58	4,533	+46.341%
2025-02-25	0.50	0.51	0.39	0.40	-25.926%	82	4,542	+50.000%
2025-02-24	0.62	0.62	0.50	0.54	-18.182%	207	4,531	+11.111%
2025-02-21	0.82	0.82	0.65	0.66	-19.512%	1,266	4,513	-9.091%
2025-02-20	0.75	0.82	0.74	0.82	+3.797%	88	4,465	-26.829%
2025-02-19	0.88	0.88	0.79	0.79	-7.059%	93	4,418	-24.051%
2025-02-18	0.92	1.00	0.83	0.85	-22.727%	2,101	4,361	-29.412%
2025-02-14	1.12	1.12	1.02	1.10	+3.774%	518	5,533	-45.455%
2025-02-13	0.90	1.14	0.90	1.06	+11.579%	308	5,533	-43.396%
2025-02-12	0.93	0.97	0.89	0.95	+1.064%	164	5,361	-36.842%
2025-02-11	1.14	1.17	0.94	0.94	-17.544%	346	5,383	-36.170%
2025-02-10	1.25	1.28	1.11	1.14	-4.202%	492	5,250	-47.368%
2025-02-07	1.50	1.50	1.17	1.19	-4.800%	504	4,889	-49.580%
2025-02-06	1.45	1.45	1.20	1.25	-7.407%	527	4,668	-52.000%
2025-02-05	1.50	1.50	1.33	1.35	-9.396%	178	4,671	-55.556%
2025-02-04	1.65	1.65	1.48	1.49	-12.353%	291	4,508	-59.732%
2025-02-03	1.70	1.85	1.45	1.70	-8.108%	135	4,283	-64.706%
2025-01-31	2.10	2.10	1.80	1.85	-9.314%	136	4,182	-67.568%
2025-01-30	2.12	2.22	1.97	2.04	+7.368%	56	4,145	-70.588%
2025-01-29	1.88	2.12	1.75	1.90	+3.261%	967	4,143	-68.421%
2025-01-28	2.15	2.15	1.80	1.84	-9.360%	87	3,210	-67.391%
2025-01-27	2.70	2.70	1.93	2.03	-21.923%	121	3,191	-70.443%
2025-01-24	2.77	3.00	2.60	2.60	-6.810%	392	3,150	-76.923%
2025-01-23	2.87	2.87	2.68	2.79	+5.283%	117	3,015	-78.495%
2025-01-22	2.63	2.77	2.50	2.65	-5.018%	142	2,930	-77.358%
2025-01-21	3.06	3.06	2.55	2.79	-6.376%	288	2,902	-78.495%
2025-01-17	2.60	3.30	2.60	2.98	+36.073%	324	3,033	-79.866%
2025-01-16	2.20	2.24	2.19	2.19	-0.455%	49	3,033	-72.603%
2025-01-15	2.29	2.35	2.15	2.20	+8.911%	64	3,011	-72.727%
2025-01-14	2.15	2.15	1.95	2.02	+6.316%	25	2,981	-70.297%
2025-01-13	2.00	2.10	1.84	1.90	-15.179%	1,184	2,977	-68.421%
2025-01-10	2.44	2.44	2.18	2.24	-10.400%	296	1,886	-73.214%
2025-01-08	2.60	2.60	2.27	2.50	-12.281%	150	1,649	-76.000%
2025-01-07	3.35	3.35	2.85	2.85	-16.176%	221	1,649	-78.947%
2025-01-06	3.25	3.45	3.25	3.40	+6.918%	559	1,590	-82.353%
2025-01-03	2.68	3.18	2.68	3.18	+42.601%	496	1,135	-81.132%
2025-01-02	2.33	2.34	2.23	2.23	+2.765%	76	915	-73.094%
2024-12-31	2.78	2.78	2.17	2.17	-17.176%	39	894	-72.350%
2024-12-30	2.69	2.73	2.37	2.62	-15.484%	270	894	-77.099%
2024-12-27	3.11	3.11	3.01	3.10	-11.429%	296	779	-80.645%
2024-12-26	3.75	3.75	3.50	3.50	-7.895%	118	633	-82.857%
2024-12-24	3.90	3.90	3.65	3.80	+2.703%	176	357	-84.211%
2024-12-23	4.00	4.00	3.60	3.70	-7.500%	119	357	-83.784%
2024-12-20	4.27	4.35	4.00	4.00	-9.502%	154	307	-85.000%
2024-12-19	5.50	5.50	4.40	4.42	-18.148%	105	190	-86.425%
2024-12-18	6.60	6.72	5.40	5.40	-21.168%	133	248	-88.889%
2024-12-17	6.35	7.25	6.35	6.85	-9.868%	50	174	-91.241%
2024-12-16	6.40	7.60	6.40	7.60	+24.590%	31	150	-92.105%
2024-12-12	6.95	6.95	6.10	6.10	-7.994%	53	130	-90.164%
2024-12-11	6.63	6.63	6.63	6.63	+3.110%	2	87	-90.950%
2024-12-10	7.04	7.04	6.16	6.43	-8.143%	49	132	-90.669%
2024-12-09	8.45	8.45	6.98	7.00	-16.667%	88	89	-91.429%
2024-12-06	8.31	8.50	8.06	8.40	0.000%	16	8	-92.857%