Dark

MARA20251219C42
MARA Dec 19 2025 42.00 Call (MARA251219C00042000)
option OPRA

EOD

May 15, 2025

1.09-5.217%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.09	1.09	1.09	1.09	-5.217%	1	1,979	0.000%
2025-05-13	1.15	1.15	1.15	1.15	+1.770%	1	1,979	-5.217%
2025-05-12	1.13	1.13	1.13	1.13	-5.833%	79	1,979	-3.540%
2025-05-09	1.31	1.31	1.20	1.20	+81.818%	14	1,977	-9.167%
2025-05-05	0.66	0.66	0.66	0.66	-35.294%	1	1,972	+65.152%
2025-05-02	1.00	1.02	1.00	1.02	+15.909%	8	1,971	+6.863%
2025-05-01	0.87	0.89	0.87	0.88	+6.024%	11	1,972	+23.864%
2025-04-30	0.83	0.83	0.83	0.83	+12.162%	1	1,966	+31.325%
2025-04-24	0.76	0.79	0.74	0.74	+23.333%	3	1,965	+47.297%
2025-04-21	0.60	0.60	0.60	0.60	+100.000%	1	1,965	+81.667%
2025-04-09	0.32	0.32	0.30	0.30	-11.765%	9	1,966	+263.333%
2025-04-08	0.34	0.34	0.34	0.34	-17.073%	2	1,974	+220.588%
2025-04-04	0.41	0.41	0.41	0.41	-8.889%	8	1,975	+165.854%
2025-04-01	0.50	0.50	0.45	0.45	0.000%	2	1,975	+142.222%
2025-03-31	0.54	0.54	0.45	0.45	-38.356%	3	1,975	+142.222%
2025-03-25	0.73	0.73	0.73	0.73	0.000%	1	1,977	+49.315%
2025-03-24	0.73	0.73	0.73	0.73	+2.817%	5	1,976	+49.315%
2025-03-21	0.71	0.71	0.71	0.71	+10.938%	4	1,976	+53.521%
2025-03-18	0.64	0.64	0.64	0.64	-18.987%	1	1,974	+70.313%
2025-03-17	0.98	0.98	0.79	0.79	-2.469%	401	1,975	+37.975%
2025-03-14	0.81	0.81	0.81	0.81	0.000%	2	1,975	+34.568%
2025-03-13	0.81	0.81	0.81	0.81	-32.500%	1	1,975	+34.568%
2025-03-05	1.20	1.20	1.20	1.20	+20.000%	1	1,975	-9.167%
2025-03-04	1.00	1.00	1.00	1.00	+4.167%	1	1,974	+9.000%
2025-02-28	0.99	0.99	0.90	0.96	-3.030%	28	1,974	+13.542%
2025-02-27	0.99	0.99	0.99	0.99	+10.000%	2	1,974	+10.101%
2025-02-24	0.97	0.97	0.84	0.90	-25.000%	25	1,972	+21.111%
2025-02-21	1.38	1.38	1.20	1.20	-5.512%	20	1,985	-9.167%
2025-02-20	1.27	1.27	1.27	1.27	-5.926%	60	1,977	-14.173%
2025-02-18	1.36	1.36	1.29	1.35	-10.000%	54	1,977	-19.259%
2025-02-12	1.49	1.50	1.49	1.50	+1.351%	13	1,978	-27.333%
2025-02-11	1.60	1.60	1.48	1.48	-11.905%	401	1,978	-26.351%
2025-02-10	1.68	1.68	1.68	1.68	-6.667%	1	2,378	-35.119%
2025-02-06	1.82	1.83	1.79	1.80	-3.743%	9	2,377	-39.444%
2025-02-05	1.91	1.91	1.87	1.87	-15.385%	213	2,382	-41.711%
2025-02-04	2.21	2.21	2.21	2.21	-4.741%	1	2,583	-50.679%
2025-02-03	2.22	2.35	2.22	2.32	-3.333%	17	2,582	-53.017%
2025-01-29	2.40	2.40	2.40	2.40	-4.382%	300	2,583	-54.583%
2025-01-28	2.51	2.51	2.51	2.51	-6.691%	62	2,583	-56.574%
2025-01-27	2.60	2.69	2.59	2.69	-28.075%	12	2,583	-59.480%
2025-01-21	3.74	3.74	3.74	3.74	-2.857%	1	2,596	-70.856%
2025-01-17	3.73	4.10	3.73	3.85	+37.500%	38	2,596	-71.688%
2025-01-14	2.80	2.80	2.80	2.80	-12.500%	2	2,596	-61.071%
2025-01-08	3.20	3.20	3.20	3.20	+11.111%	4	2,598	-65.938%
2025-01-02	2.88	2.88	2.88	2.88	-2.373%	4	2,598	-62.153%
2024-12-31	2.95	2.95	2.95	2.95	-6.349%	1	2,598	-63.051%
2024-12-30	3.12	3.26	3.10	3.15	-20.253%	116	2,598	-65.397%
2024-12-27	4.25	4.25	3.95	3.95	-10.227%	104	2,550	-72.405%
2024-12-26	4.40	4.40	4.40	4.40	-32.412%	40	2,600	-75.227%
2024-12-19	6.51	6.51	6.51	6.51	+7.603%	1	2,640	-83.257%
2024-12-18	7.30	7.30	6.05	6.05	-27.108%	13	2,640	-81.983%
2024-12-17	8.30	8.30	8.30	8.30	-0.599%	7	2,645	-86.867%
2024-12-16	8.25	8.35	8.25	8.35	+15.172%	3	2,653	-86.946%
2024-12-12	7.55	7.55	7.25	7.25	0.000%	5	2,653	-84.966%
2024-12-10	8.00	8.00	7.20	7.25	-17.894%	13	2,658	-84.966%
2024-12-09	8.83	8.83	8.83	8.83	+5.119%	1	2,661	-87.656%
2024-12-05	10.00	10.00	8.40	8.40	-5.085%	91	2,661	-87.024%
2024-12-04	8.35	8.85	8.15	8.85	+6.498%	24	2,641	-87.684%
2024-12-03	8.40	8.40	8.31	8.31	-0.479%	2	2,643	-86.883%
2024-12-02	10.05	10.05	8.35	8.35	-17.327%	2	2,642	-86.946%
2024-11-29	10.10	10.10	10.10	10.10	+9.783%	4	2,641	-89.208%
2024-11-25	9.90	10.50	8.80	9.20	-5.155%	9	2,641	-88.152%
2024-11-22	7.80	9.70	7.80	9.70	+31.973%	40	2,639	-88.763%
2024-11-21	8.10	8.45	7.00	7.35	+8.728%	55	2,648	-85.170%
2024-11-20	5.27	6.76	5.27	6.76	+77.895%	7	2,609	-83.876%
2024-11-18	4.00	4.85	3.80	3.80	-15.556%	37	2,605	-71.316%
2024-11-15	4.30	4.50	4.30	4.50	-14.286%	2,002	2,591	-75.778%
2024-11-13	4.85	5.41	4.85	5.25	-20.334%	6	2,591	-79.238%
2024-11-12	7.10	7.10	6.59	6.59	-7.832%	4	2,591	-83.460%
2024-11-11	4.63	7.37	4.45	7.15	+113.433%	2,412	2,591	-84.755%
2024-11-08	3.35	3.35	3.35	3.35	+6.349%	4	346	-67.463%
2024-11-06	2.01	3.50	2.01	3.15	+26.000%	17	344	-65.397%
2024-11-05	2.50	2.50	2.50	2.50	+7.759%	2	330	-56.400%
2024-11-04	2.34	2.34	2.10	2.32	-12.121%	45	328	-53.017%
2024-10-31	2.78	2.78	2.57	2.64	-22.353%	13	371	-58.712%
2024-10-30	3.40	3.40	3.40	3.40	-4.225%	4	359	-67.941%
2024-10-29	3.55	3.60	3.55	3.55	+5.970%	49	359	-69.296%
2024-10-28	3.40	3.40	3.35	3.35	+4.037%	4	376	-67.463%
2024-10-24	3.22	3.22	3.22	3.22	+0.312%	1	374	-66.149%
2024-10-23	3.21	3.21	3.21	3.21	-2.727%	1	373	-66.044%
2024-10-16	3.30	3.30	3.30	3.30	+8.197%	1	374	-66.970%
2024-10-14	3.05	3.05	3.05	3.05	+23.984%	2	373	-64.262%
2024-10-09	2.46	2.46	2.46	2.46	-1.992%	2	373	-55.691%
2024-10-07	2.51	2.51	2.51	2.51	+8.658%	1	371	-56.574%
2024-10-01	2.31	2.31	2.31	2.31	-11.832%	2	371	-52.814%
2024-09-18	2.66	2.66	2.61	2.62	-32.821%	9	371	-58.397%
2024-08-23	3.90	3.90	3.90	3.90	+14.706%	30	367	-72.051%
2024-08-20	3.40	3.40	3.40	3.40	+6.250%	15	367	-67.941%
2024-08-19	3.20	3.20	3.20	3.20	+4.918%	25	367	-65.938%
2024-08-13	3.05	3.05	3.05	3.05	-1.613%	28	342	-64.262%
2024-08-12	3.15	3.15	3.10	3.10	-22.500%	31	314	-64.839%
2024-08-09	4.00	4.00	4.00	4.00	+1.523%	2	284	-72.750%
2024-08-08	3.94	3.94	3.94	3.94	+1.026%	1	284	-72.335%
2024-08-05	3.80	3.90	3.80	3.90	-42.478%	5	283	-72.051%
2024-07-24	6.78	6.78	6.78	6.78	-11.373%	1	278	-83.923%
2024-07-23	7.45	7.74	7.45	7.65	-6.707%	200	279	-85.752%
2024-07-22	8.10	8.20	8.10	8.20	+13.103%	80	359	-86.707%
2024-07-18	7.25	7.25	7.25	7.25	-26.246%	1	399	-84.966%
2024-07-17	9.05	9.83	9.05	9.83	+8.619%	2	399	-88.911%
2024-07-16	8.00	9.05	8.00	9.05	+16.474%	203	400	-87.956%
2024-07-15	6.42	7.90	6.42	7.77	+51.462%	3	199	-85.972%
2024-07-12	5.13	5.13	5.13	5.13	-2.099%	2	197	-78.752%
2024-07-05	5.24	5.24	5.24	5.24	-23.167%	1	196	-79.198%
2024-07-01	6.82	6.82	6.82	6.82	-1.159%	20	196	-84.018%
2024-06-13	6.90	6.90	6.90	6.90	-11.538%	1	196	-84.203%
2024-05-22	7.80	7.80	7.80	7.80	+20.000%	1	195	-86.026%
2024-05-16	6.50	6.50	6.50	6.50	+20.370%	2	196	-83.231%
2024-05-10	5.55	5.55	5.40	5.40	-22.857%	32	196	-79.815%
2024-05-07	7.00	7.00	7.00	7.00	+3.245%	1	212	-84.429%
2024-05-06	6.78	6.78	6.78	6.78	+14.915%	1	212	-83.923%
2024-05-01	4.95	5.90	4.95	5.90	-11.940%	3	212	-81.525%
2024-04-23	6.70	6.70	6.70	6.70	+45.652%	1	211	-83.731%
2024-04-18	4.82	4.82	4.60	4.60	+5.747%	2	212	-76.304%
2024-04-17	4.35	4.35	4.35	4.35	-14.706%	2	211	-74.943%
2024-04-12	5.30	5.30	5.10	5.10	-11.304%	6	211	-78.627%
2024-04-11	5.75	5.75	5.75	5.75	-3.035%	1	212	-81.043%
2024-04-10	6.20	6.20	5.93	5.93	-8.204%	4	212	-81.619%
2024-04-09	6.35	6.46	6.35	6.46	-0.615%	2	212	-83.127%
2024-04-08	6.48	6.50	6.48	6.50	-26.136%	2	213	-83.231%
2024-04-01	8.80	8.80	8.80	8.80	-14.976%	1	212	-87.614%
2024-03-28	10.00	10.35	10.00	10.35	+14.238%	15	212	-89.469%
2024-03-27	9.06	9.06	9.06	9.06	+4.138%	1	212	-87.969%
2024-03-25	8.70	8.70	8.70	8.70	-6.652%	1	212	-87.471%
2024-03-20	9.32	9.32	9.32	9.32	+32.199%	1	213	-88.305%
2024-03-19	6.60	7.05	6.60	7.05	+2.174%	2	212	-84.539%
2024-03-14	6.90	6.90	6.90	6.90	-19.298%	1	212	-84.203%
2024-03-13	8.55	8.55	8.55	8.55	+8.917%	1	213	-87.251%
2024-03-12	7.85	7.85	7.85	7.85	-16.489%	2	214	-86.115%
2024-03-11	9.40	9.40	9.40	9.40	-11.985%	1	214	-88.404%
2024-03-08	10.70	10.70	10.50	10.68	+12.658%	6	214	-89.794%
2024-03-07	10.00	10.00	9.48	9.48	-7.059%	2	215	-88.502%
2024-03-06	10.24	10.24	10.20	10.20	+5.699%	3	216	-89.314%
2024-03-05	9.65	9.65	9.65	9.65	-45.014%	1	215	-88.705%
2024-02-28	17.55	17.55	17.55	17.55	+21.453%	1	215	-93.789%
2024-02-26	12.50	14.45	12.50	14.45	+5.629%	8	215	-92.457%
2024-02-20	13.68	13.68	13.68	13.68	-2.979%	1	208	-92.032%
2024-02-15	14.10	14.10	14.10	14.10	-6.125%	1	207	-92.270%
2024-02-14	15.02	15.02	15.02	15.02	+9.395%	10	208	-92.743%
2024-02-12	13.73	13.73	13.73	13.73	+24.818%	1	198	-92.061%
2024-02-09	10.95	11.00	10.95	11.00	+15.546%	2	198	-90.091%
2024-02-08	9.50	9.62	9.37	9.52	+21.274%	33	197	-88.550%
2024-02-01	7.85	7.85	7.85	7.85	+4.806%	1	199	-86.115%
2024-01-29	7.30	7.49	7.30	7.49	+7.000%	10	199	-85.447%
2024-01-26	7.00	7.00	7.00	7.00	+32.075%	1	189	-84.429%
2024-01-24	5.30	5.30	5.30	5.30	-7.018%	1	189	-79.434%
2024-01-22	5.70	5.70	5.70	5.70	+21.795%	1	189	-80.877%
2024-01-19	5.85	5.85	4.68	4.68	-19.310%	15	189	-76.709%
2024-01-18	6.13	6.13	5.80	5.80	-11.854%	11	195	-81.207%
2024-01-17	6.50	6.75	6.47	6.58	-6.534%	43	189	-83.435%
2024-01-16	7.26	7.26	6.50	7.04	-9.161%	34	152	-84.517%
2024-01-12	8.65	8.65	7.75	7.75	-27.570%	42	87	-85.935%
2024-01-11	9.22	10.70	9.22	10.70	-14.605%	21	87	-89.813%
2024-01-10	12.93	12.93	12.53	12.53	+6.457%	2	66	-91.301%
2024-01-05	11.77	11.77	11.77	11.77	+6.709%	1	65	-90.739%
2024-01-03	9.40	11.03	9.40	11.03	-0.451%	2	64	-90.118%
2024-01-02	11.08	11.08	11.08	11.08	-6.891%	10	64	-90.162%
2023-12-29	15.10	15.10	11.90	11.90	0.000%	55	0	-90.840%