Dark

MARA20270115C10
MARA Jan 15 2027 10.00 Call (MARA270115C00010000)
option OPRA

EOD

May 15, 2025

9.25-1.805%(-0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	8.89	9.25	8.89	9.25	-1.805%	2	910	0.000%
2025-05-14	9.50	9.50	9.42	9.42	-2.383%	4	909	-1.805%
2025-05-13	10.00	10.00	8.62	9.65	+2.660%	37	908	-4.145%
2025-05-12	10.00	10.05	9.40	9.40	+1.732%	36	907	-1.596%
2025-05-09	8.80	9.35	8.50	9.24	+11.058%	150	876	+0.108%
2025-05-08	7.75	8.32	7.75	8.32	+16.039%	49	884	+11.178%
2025-05-07	7.05	7.17	7.05	7.17	+4.825%	35	853	+29.010%
2025-05-06	6.84	6.84	6.84	6.84	-2.286%	1	888	+35.234%
2025-05-05	7.00	7.00	7.00	7.00	-15.049%	10	888	+32.143%
2025-05-02	8.04	8.45	8.00	8.24	-0.483%	26	888	+12.257%
2025-05-01	7.84	8.33	7.84	8.28	+22.667%	6	877	+11.715%
2025-04-30	6.75	6.75	6.75	6.75	-16.460%	30	878	+37.037%
2025-04-29	7.95	8.20	7.95	8.08	+6.176%	7	908	+14.480%
2025-04-28	7.61	7.61	7.61	7.61	-6.049%	20	910	+21.551%
2025-04-24	7.77	8.10	7.77	8.10	-3.686%	5	928	+14.198%
2025-04-23	8.31	8.45	8.00	8.41	+7.821%	35	928	+9.988%
2025-04-22	7.65	7.80	7.65	7.80	+14.706%	17	924	+18.590%
2025-04-21	6.97	6.97	6.57	6.80	+7.765%	41	910	+36.029%
2025-04-16	6.70	6.70	6.31	6.31	-2.923%	6	880	+46.593%
2025-04-15	7.27	7.27	6.50	6.50	-6.475%	8	879	+42.308%
2025-04-14	7.35	7.35	6.95	6.95	+2.963%	2	876	+33.094%
2025-04-11	6.50	6.75	6.39	6.75	+11.570%	24	875	+37.037%
2025-04-10	5.85	6.05	5.70	6.05	-5.469%	27	874	+52.893%
2025-04-09	5.29	6.52	5.15	6.40	+28.514%	32	858	+44.531%
2025-04-08	6.10	6.10	4.98	4.98	-16.303%	25	867	+85.743%
2025-04-07	5.87	6.00	5.87	5.95	+5.310%	14	860	+55.462%
2025-04-04	5.40	5.95	4.75	5.65	-1.568%	114	852	+63.717%
2025-04-03	5.30	5.85	5.30	5.74	-7.717%	12	830	+61.150%
2025-04-02	6.60	6.69	6.22	6.22	-0.480%	7	823	+48.714%
2025-04-01	5.85	6.25	5.85	6.25	+4.690%	10	818	+48.000%
2025-03-31	5.90	6.11	5.90	5.97	-10.896%	52	818	+54.941%
2025-03-28	7.10	7.10	6.70	6.70	-9.825%	22	799	+38.060%
2025-03-27	7.43	7.43	7.43	7.43	-2.237%	15	794	+24.495%
2025-03-26	8.30	8.30	7.60	7.60	-5.590%	19	794	+21.711%
2025-03-25	8.10	8.10	7.82	8.05	-2.424%	11	803	+14.907%
2025-03-24	7.25	8.25	7.25	8.25	+23.874%	34	808	+12.121%
2025-03-21	6.60	6.66	6.50	6.66	-4.173%	56	805	+38.889%
2025-03-20	6.95	6.95	6.95	6.95	+2.507%	1	777	+33.094%
2025-03-19	6.77	7.00	6.65	6.78	+1.955%	30	778	+36.431%
2025-03-18	6.83	6.85	6.59	6.65	-8.904%	52	761	+39.098%
2025-03-17	6.60	7.30	6.60	7.30	-4.575%	2	712	+26.712%
2025-03-14	7.51	7.65	7.51	7.65	+10.390%	4	712	+20.915%
2025-03-13	7.31	7.60	6.75	6.93	-11.381%	31	726	+33.478%
2025-03-12	7.82	7.82	7.82	7.82	+0.256%	1	726	+18.286%
2025-03-11	7.90	7.90	7.55	7.80	-2.500%	29	725	+18.590%
2025-03-10	8.60	8.60	8.00	8.00	-21.569%	9	708	+15.625%
2025-03-07	8.75	10.20	8.75	10.20	+10.870%	36	701	-9.314%
2025-03-06	8.80	9.20	8.80	9.20	+7.728%	6	717	+0.543%
2025-03-04	8.23	8.54	7.70	8.54	+1.667%	14	717	+8.314%
2025-03-03	9.51	9.56	8.40	8.40	+3.067%	24	723	+10.119%
2025-02-28	8.15	8.15	7.75	8.15	+10.884%	22	722	+13.497%
2025-02-27	7.84	7.84	7.35	7.35	+7.143%	27	729	+25.850%
2025-02-26	7.00	7.20	6.85	6.86	-2.279%	26	736	+34.840%
2025-02-25	7.70	7.70	6.50	7.02	-14.076%	114	727	+31.766%
2025-02-24	8.65	8.65	8.09	8.17	-8.613%	4	732	+13.219%
2025-02-21	9.75	9.75	8.94	8.94	-10.151%	90	729	+3.468%
2025-02-20	10.35	10.45	9.61	9.95	+1.015%	52	722	-7.035%
2025-02-19	10.25	10.25	9.85	9.85	-2.956%	11	725	-6.091%
2025-02-18	10.25	10.25	9.60	10.15	-7.727%	9	720	-8.867%
2025-02-14	11.05	11.05	11.00	11.00	+5.769%	24	702	-15.909%
2025-02-13	10.35	10.62	10.35	10.40	+3.483%	7	700	-11.058%
2025-02-12	10.10	10.10	10.00	10.05	-2.427%	43	700	-7.960%
2025-02-11	10.77	10.77	10.30	10.30	-4.630%	12	696	-10.194%
2025-02-10	10.90	10.92	10.80	10.80	-0.552%	17	684	-14.352%
2025-02-07	11.00	11.15	10.73	10.86	-0.367%	12	688	-14.825%
2025-02-06	11.25	11.55	10.90	10.90	-3.111%	9	684	-15.138%
2025-02-05	11.40	11.50	11.25	11.25	-5.462%	22	676	-17.778%
2025-02-04	11.90	11.90	11.80	11.90	+0.253%	8	689	-22.269%
2025-02-03	12.15	12.15	11.87	11.87	-11.418%	11	681	-22.072%
2025-01-30	13.40	13.40	13.40	13.40	+4.688%	1	672	-30.970%
2025-01-29	12.25	12.80	12.25	12.80	+3.981%	2	672	-27.734%
2025-01-28	12.53	12.53	12.31	12.31	+2.583%	16	672	-24.858%
2025-01-27	12.90	12.90	12.00	12.00	-14.894%	9	670	-22.917%
2025-01-24	14.29	15.00	14.10	14.10	+0.499%	28	666	-34.397%
2025-01-23	14.00	14.03	14.00	14.03	+2.259%	2	656	-34.070%
2025-01-22	13.25	13.95	13.25	13.72	-0.218%	10	657	-32.580%
2025-01-21	13.10	13.90	12.85	13.75	-5.303%	16	648	-32.727%
2025-01-17	14.53	15.00	14.32	14.52	+16.160%	298	698	-36.295%
2025-01-16	12.70	12.70	12.50	12.50	+0.402%	4	698	-26.000%
2025-01-15	12.63	12.80	12.29	12.45	+8.355%	119	694	-25.703%
2025-01-14	12.35	12.35	11.48	11.49	-0.863%	230	627	-19.495%
2025-01-13	11.50	11.75	10.80	11.59	-6.532%	14	627	-20.190%
2025-01-10	12.00	12.40	12.00	12.40	-2.669%	14	632	-25.403%
2025-01-08	12.96	12.96	12.30	12.74	-7.345%	9	620	-27.394%
2025-01-07	14.85	14.85	13.75	13.75	-6.143%	3	620	-32.727%
2025-01-06	14.70	14.70	14.65	14.65	+7.012%	6	619	-36.860%
2025-01-03	13.50	13.70	13.50	13.69	+16.610%	20	615	-32.432%
2025-01-02	12.11	12.74	11.74	11.74	+2.087%	67	624	-21.210%
2024-12-31	12.00	12.00	11.47	11.50	-6.504%	34	561	-19.565%
2024-12-30	12.00	12.30	11.78	12.30	-5.312%	11	561	-24.797%
2024-12-27	13.31	13.31	12.99	12.99	-7.610%	14	555	-28.791%
2024-12-26	13.89	14.06	13.89	14.06	-3.699%	22	551	-34.211%
2024-12-24	14.59	14.60	14.59	14.60	+5.797%	2	529	-36.644%
2024-12-23	13.70	13.90	13.63	13.80	-5.544%	7	529	-32.971%
2024-12-20	14.90	14.90	14.46	14.61	-2.600%	56	528	-36.687%
2024-12-19	15.45	15.45	14.95	15.00	-7.121%	112	489	-38.333%
2024-12-18	17.75	17.75	16.15	16.15	-13.405%	15	379	-42.724%
2024-12-16	18.07	19.32	18.07	18.65	+7.184%	54	385	-50.402%
2024-12-13	17.40	17.61	17.40	17.40	+1.281%	106	394	-46.839%
2024-12-12	18.14	18.20	17.18	17.18	-4.661%	54	342	-46.158%
2024-12-11	18.02	18.02	18.02	18.02	+3.563%	1	390	-48.668%
2024-12-10	18.20	18.20	17.40	17.40	-5.946%	5	390	-46.839%
2024-12-09	19.30	19.30	18.50	18.50	-7.500%	54	389	-50.000%
2024-12-06	20.02	20.02	20.00	20.00	-1.961%	202	338	-53.750%
2024-12-05	22.00	22.00	20.40	20.40	+0.741%	4	395	-54.657%
2024-12-04	19.70	20.25	19.30	20.25	+6.635%	117	397	-54.321%
2024-12-03	19.10	19.35	18.99	18.99	+2.097%	71	301	-51.290%
2024-12-02	20.83	20.83	18.57	18.60	-13.084%	96	316	-50.269%
2024-11-29	22.90	22.90	21.40	21.40	+9.017%	44	297	-56.776%
2024-11-27	19.66	19.66	19.58	19.63	+2.453%	30	265	-52.878%
2024-11-26	21.63	21.63	19.16	19.16	-4.771%	62	265	-51.722%
2024-11-25	20.24	22.63	20.05	20.12	+0.100%	75	295	-54.026%
2024-11-22	18.00	20.10	18.00	20.10	+9.358%	72	275	-53.980%
2024-11-21	17.90	19.60	17.62	18.38	+5.029%	28	265	-49.674%
2024-11-20	15.30	17.50	15.30	17.50	+22.378%	17	251	-47.143%
2024-11-19	13.47	14.75	13.20	14.30	+17.213%	70	240	-35.315%
2024-11-18	14.30	14.30	12.20	12.20	-16.610%	9	191	-24.180%
2024-11-15	14.63	14.63	14.63	14.63	-0.544%	10	191	-36.774%
2024-11-14	14.90	14.90	14.71	14.71	-8.634%	2	191	-37.118%
2024-11-13	16.00	16.10	16.00	16.10	-12.595%	11	190	-42.547%
2024-11-12	17.50	18.42	17.50	18.42	-0.217%	5	181	-49.783%
2024-11-11	15.96	18.46	15.96	18.46	+43.212%	29	181	-49.892%
2024-11-08	13.05	13.05	12.89	12.89	-0.846%	6	184	-28.239%
2024-11-07	12.30	13.00	12.30	13.00	-1.664%	2	181	-28.846%
2024-11-06	11.60	13.22	11.60	13.22	+39.158%	8	182	-30.030%
2024-11-04	9.75	9.75	9.50	9.50	-9.004%	3	184	-2.632%
2024-11-01	11.00	11.00	10.44	10.44	-2.430%	18	182	-11.398%
2024-10-31	11.00	11.00	10.70	10.70	-14.944%	8	174	-13.551%
2024-10-30	12.87	12.87	12.58	12.58	-1.719%	2	167	-26.471%
2024-10-29	13.10	15.10	12.80	12.80	-1.614%	6	166	-27.734%
2024-10-28	12.10	13.01	12.10	13.01	+13.130%	16	168	-28.901%
2024-10-25	11.50	11.70	11.50	11.50	-3.766%	24	167	-19.565%
2024-10-24	11.85	11.95	11.85	11.95	+0.168%	17	165	-22.594%
2024-10-23	11.95	11.95	11.50	11.93	-6.063%	17	155	-22.464%
2024-10-22	12.43	12.70	12.43	12.70	+0.395%	7	153	-27.165%
2024-10-18	12.55	12.65	12.55	12.65	+4.115%	20	150	-26.877%
2024-10-17	12.28	12.28	12.15	12.15	+5.652%	6	160	-23.868%
2024-10-16	11.50	11.50	11.50	11.50	+6.481%	3	154	-19.565%
2024-10-15	10.80	10.80	10.80	10.80	-4.930%	1	151	-14.352%
2024-10-14	10.87	11.36	10.87	11.36	+10.829%	3	150	-18.574%
2024-10-11	9.95	10.30	9.95	10.25	+6.218%	10	149	-9.756%
2024-10-10	9.68	9.68	9.53	9.65	-2.030%	42	145	-4.145%
2024-10-09	9.95	10.00	9.85	9.85	+2.391%	35	103	-6.091%
2024-10-08	9.62	9.62	9.62	9.62	-3.317%	1	68	-3.846%
2024-10-07	10.68	10.80	9.95	9.95	-6.132%	39	67	-7.035%
2024-10-04	10.60	10.60	10.60	10.60	+12.169%	2	48	-12.736%
2024-10-03	9.45	9.45	9.45	9.45	0.000%	10	48	-2.116%
2024-10-01	9.90	9.90	9.30	9.45	-25.882%	13	48	-2.116%
2024-09-27	12.75	12.75	12.75	12.75	+5.372%	10	38	-27.451%
2024-09-26	11.85	12.10	11.85	12.10	+18.627%	27	33	-23.554%
2024-09-24	10.28	10.28	10.20	10.20	-3.683%	2	6	-9.314%
2024-09-23	10.59	10.59	10.59	10.59	+7.731%	2	6	-12.653%
2024-09-20	9.83	9.83	9.83	9.83	-4.284%	2	6	-5.900%
2024-09-18	10.21	10.27	10.21	10.27	+7.652%	4	6	-9.932%
2024-09-17	10.40	10.40	9.54	9.54	0.000%	2	2	-3.040%