Dark

MARA20270115C15
MARA Jan 15 2027 15.00 Call (MARA270115C00015000)
option OPRA

EOD

May 15, 2025

6.94-3.611%(-0.26)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.80	6.94	6.80	6.94	-3.611%	52	3,539	0.000%
2025-05-14	7.53	7.53	7.19	7.20	-4.255%	7	3,541	-3.611%
2025-05-13	7.31	7.52	7.31	7.52	+5.915%	15	3,541	-7.713%
2025-05-12	7.60	7.70	7.10	7.10	+1.429%	10	3,541	-2.254%
2025-05-09	5.80	7.40	5.80	7.00	+12.903%	102	3,542	-0.857%
2025-05-08	5.90	6.29	5.90	6.20	+18.095%	34	3,583	+11.935%
2025-05-07	5.54	5.65	5.25	5.25	-1.869%	20	3,574	+32.190%
2025-05-06	5.38	5.38	5.35	5.35	-1.835%	3	3,571	+29.720%
2025-05-05	4.55	5.60	4.55	5.45	-17.424%	26	3,569	+27.339%
2025-05-02	6.40	6.60	6.40	6.60	+8.197%	66	3,572	+5.152%
2025-05-01	6.00	6.50	5.65	6.10	+7.206%	23	3,572	+13.770%
2025-04-30	5.90	5.90	5.40	5.69	-8.521%	57	3,562	+21.968%
2025-04-29	6.10	6.25	6.10	6.22	+3.667%	16	3,567	+11.576%
2025-04-28	6.00	6.10	5.65	6.00	-4.762%	32	3,579	+15.667%
2025-04-25	6.11	6.30	6.11	6.30	+1.613%	80	3,576	+10.159%
2025-04-24	6.20	6.20	6.20	6.20	-3.125%	8	3,578	+11.935%
2025-04-23	6.50	6.60	6.35	6.40	+3.226%	163	3,578	+8.438%
2025-04-22	5.70	6.20	5.70	6.20	+24.000%	126	3,577	+11.935%
2025-04-21	5.25	5.25	4.55	5.00	-1.961%	12	3,574	+38.800%
2025-04-17	4.50	5.10	4.50	5.10	+3.030%	11	3,574	+36.078%
2025-04-16	4.81	4.95	4.65	4.95	+2.062%	13	3,574	+40.202%
2025-04-15	4.80	4.85	4.80	4.85	-3.960%	5	3,575	+43.093%
2025-04-11	4.67	5.09	4.67	5.05	+14.773%	26	3,580	+37.426%
2025-04-10	4.35	4.46	4.35	4.40	-9.278%	13	3,570	+57.727%
2025-04-09	4.10	5.00	3.80	4.85	+27.632%	32	3,570	+43.093%
2025-04-08	4.40	4.48	3.80	3.80	-16.115%	14	3,571	+82.632%
2025-04-07	4.35	5.05	4.19	4.53	+3.425%	19	3,574	+53.201%
2025-04-04	4.20	4.38	3.56	4.38	+3.059%	144	3,571	+58.447%
2025-04-03	4.40	4.50	4.25	4.25	-15.000%	40	3,588	+63.294%
2025-04-02	5.07	5.07	4.48	5.00	+7.991%	24	3,597	+38.800%
2025-04-01	4.50	4.63	4.50	4.63	+0.652%	26	3,577	+49.892%
2025-03-31	4.55	4.63	4.44	4.60	-10.680%	106	3,587	+50.870%
2025-03-28	5.70	5.70	5.10	5.15	-12.712%	40	3,498	+34.757%
2025-03-26	6.10	6.10	5.78	5.90	-4.531%	26	3,497	+17.627%
2025-03-25	6.30	6.30	6.15	6.18	-4.923%	35	3,498	+12.298%
2025-03-24	5.65	6.50	5.56	6.50	+30.000%	40	3,498	+6.769%
2025-03-21	5.32	5.32	4.90	5.00	-3.846%	220	3,493	+38.800%
2025-03-20	5.51	5.51	5.18	5.20	0.000%	5	3,425	+33.462%
2025-03-19	5.10	5.20	5.10	5.20	+1.961%	723	3,424	+33.462%
2025-03-18	5.25	5.40	5.10	5.10	-10.526%	718	2,875	+36.078%
2025-03-17	5.82	5.90	5.50	5.70	-3.390%	1,997	2,324	+21.754%
2025-03-14	5.70	5.95	5.40	5.90	+2.076%	30	632	+17.627%
2025-03-13	6.25	6.25	5.65	5.78	-8.689%	66	662	+20.069%
2025-03-12	6.85	6.85	5.85	6.33	+2.927%	113	662	+9.637%
2025-03-11	6.30	6.35	6.00	6.15	-4.651%	14	616	+12.846%
2025-03-10	8.11	8.11	6.33	6.45	-21.341%	37	610	+7.597%
2025-03-07	7.51	8.20	7.39	8.20	+14.365%	172	601	-15.366%
2025-03-06	7.50	7.50	7.17	7.17	-3.758%	110	608	-3.208%
2025-03-05	6.74	7.46	6.74	7.45	+7.971%	125	608	-6.846%
2025-03-04	6.45	6.90	6.12	6.90	+7.477%	59	698	+0.580%
2025-03-03	7.50	7.81	6.42	6.42	+1.102%	292	710	+8.100%
2025-02-28	6.60	6.96	6.35	6.35	+6.723%	12	499	+9.291%
2025-02-27	6.75	6.90	5.65	5.95	+10.801%	97	493	+16.639%
2025-02-26	5.74	5.95	5.37	5.37	-4.956%	18	477	+29.236%
2025-02-25	6.00	6.00	5.23	5.65	-13.740%	143	503	+22.832%
2025-02-24	7.00	7.00	6.35	6.55	-7.746%	33	503	+5.954%
2025-02-21	8.20	8.20	7.10	7.10	-10.127%	94	480	-2.254%
2025-02-20	7.95	8.10	7.75	7.90	-0.629%	19	457	-12.152%
2025-02-19	8.35	8.35	7.95	7.95	-3.049%	13	446	-12.704%
2025-02-18	8.40	8.40	8.07	8.20	-7.345%	6	448	-15.366%
2025-02-14	9.00	9.00	8.60	8.85	+1.143%	124	444	-21.582%
2025-02-13	8.50	8.78	8.15	8.75	+4.043%	53	444	-20.686%
2025-02-12	8.48	8.48	8.09	8.41	-0.473%	103	460	-17.479%
2025-02-11	8.75	8.85	8.45	8.45	-5.587%	41	448	-17.870%
2025-02-10	9.00	9.12	8.95	8.95	+0.788%	10	431	-22.458%
2025-02-07	9.20	9.20	8.88	8.88	-0.782%	12	427	-21.847%
2025-02-06	9.23	9.23	8.90	8.95	-4.888%	14	422	-22.458%
2025-02-05	9.95	9.95	9.37	9.41	-5.141%	11	411	-26.249%
2025-02-04	9.92	9.93	9.91	9.92	+2.268%	15	409	-30.040%
2025-02-03	10.13	10.13	9.70	9.70	-5.825%	8	394	-28.454%
2025-01-31	11.00	11.25	10.30	10.30	-10.823%	26	386	-32.621%
2025-01-30	10.85	11.55	10.85	11.55	+9.479%	15	371	-39.913%
2025-01-29	10.90	10.90	10.55	10.55	+2.927%	7	371	-34.218%
2025-01-28	10.69	10.69	10.25	10.25	-0.195%	8	368	-32.293%
2025-01-27	11.25	11.50	10.00	10.27	-15.124%	41	360	-32.425%
2025-01-24	12.30	13.00	12.10	12.10	-0.493%	14	330	-42.645%
2025-01-23	11.46	12.55	11.46	12.16	+3.051%	30	328	-42.928%
2025-01-22	11.25	11.80	11.25	11.80	-1.667%	4	309	-41.186%
2025-01-21	11.40	12.00	11.17	12.00	-4.000%	4	312	-42.167%
2025-01-17	11.85	12.53	11.85	12.50	+16.279%	42	325	-44.480%
2025-01-16	10.50	10.75	10.50	10.75	+1.224%	16	325	-35.442%
2025-01-15	10.82	10.82	10.40	10.62	+7.273%	7	339	-34.652%
2025-01-14	10.35	10.35	9.90	9.90	+4.211%	12	339	-29.899%
2025-01-13	9.98	10.04	9.46	9.50	-9.696%	22	337	-26.947%
2025-01-10	10.55	10.55	10.26	10.52	-5.650%	14	328	-34.030%
2025-01-08	11.20	11.20	11.15	11.15	-8.230%	19	307	-37.758%
2025-01-07	11.70	12.15	11.70	12.15	-5.078%	20	307	-42.881%
2025-01-06	12.65	12.86	12.50	12.80	+8.017%	22	297	-45.781%
2025-01-03	10.25	12.02	10.25	11.85	+13.942%	52	304	-41.435%
2025-01-02	10.25	11.40	10.00	10.40	+6.122%	75	314	-33.269%
2024-12-31	10.65	10.65	9.65	9.80	-7.109%	21	293	-29.184%
2024-12-30	11.10	11.10	10.00	10.55	-5.971%	19	293	-34.218%
2024-12-27	11.32	11.32	11.22	11.22	-8.408%	4	280	-38.146%
2024-12-26	12.25	12.25	12.25	12.25	+1.829%	10	279	-43.347%
2024-12-23	12.08	12.25	11.95	12.03	-7.176%	16	279	-42.311%
2024-12-20	13.33	13.33	12.96	12.96	-2.849%	8	270	-46.451%
2024-12-19	14.28	14.28	12.75	13.34	-17.908%	60	265	-47.976%
2024-12-18	16.20	16.25	16.20	16.25	-7.932%	3	241	-57.292%
2024-12-16	17.65	17.80	17.65	17.65	+5.373%	4	238	-60.680%
2024-12-12	17.00	17.00	16.08	16.75	+1.515%	9	238	-58.567%
2024-12-11	17.12	17.12	16.18	16.50	+6.041%	7	241	-57.939%
2024-12-10	15.56	15.56	15.56	15.56	-7.656%	1	236	-55.398%
2024-12-09	17.50	17.50	16.85	16.85	-10.372%	6	235	-58.813%
2024-12-06	18.80	18.80	18.80	18.80	+8.986%	10	237	-63.085%
2024-12-05	19.80	19.80	17.25	17.25	-5.531%	39	237	-59.768%
2024-12-04	17.80	18.26	16.92	18.26	+5.366%	30	251	-61.993%
2024-12-03	16.75	17.33	16.75	17.33	-2.913%	14	225	-59.954%
2024-12-02	17.04	17.85	17.04	17.85	-17.704%	32	211	-61.120%
2024-11-29	19.80	21.69	19.80	21.69	+23.029%	12	179	-68.004%
2024-11-27	19.00	19.00	17.30	17.63	+2.085%	42	175	-60.635%
2024-11-26	19.50	19.50	17.27	17.27	-6.141%	2	175	-59.815%
2024-11-25	17.45	20.50	17.45	18.40	+0.822%	10	175	-62.283%
2024-11-22	16.53	18.25	16.53	18.25	+3.575%	46	177	-61.973%
2024-11-21	17.68	17.89	15.77	17.62	+23.045%	45	174	-60.613%
2024-11-20	13.94	14.32	13.94	14.32	+15.020%	2	138	-51.536%
2024-11-19	11.57	12.50	11.49	12.45	+18.571%	24	139	-44.257%
2024-11-18	12.85	12.85	10.50	10.50	-16.134%	7	139	-33.905%
2024-11-15	12.52	12.52	12.52	12.52	-1.495%	2	139	-44.569%
2024-11-14	12.90	12.90	12.64	12.71	-5.078%	11	139	-45.397%
2024-11-13	17.00	17.00	13.39	13.39	-18.453%	12	138	-48.170%
2024-11-12	16.45	16.45	15.94	16.42	+1.988%	12	127	-57.734%
2024-11-11	15.00	16.39	14.81	16.10	+43.111%	8	122	-56.894%
2024-11-07	11.25	11.25	11.25	11.25	-0.706%	3	124	-38.311%
2024-11-06	10.00	11.33	10.00	11.33	+30.080%	16	127	-38.747%
2024-11-05	8.70	8.71	8.63	8.71	+4.688%	13	127	-20.321%
2024-11-04	8.36	8.36	8.30	8.32	-0.952%	3	117	-16.587%
2024-11-01	8.40	8.40	8.40	8.40	-6.667%	2	116	-17.381%
2024-10-31	9.76	9.76	9.00	9.00	-13.545%	14	115	-22.889%
2024-10-30	10.92	10.92	10.41	10.41	-5.364%	31	121	-33.333%
2024-10-29	11.45	11.84	10.63	11.00	+6.796%	28	112	-36.909%
2024-10-28	10.27	10.30	10.27	10.30	+6.515%	20	97	-32.621%
2024-10-23	9.67	9.67	9.67	9.67	-10.214%	10	96	-28.232%
2024-10-18	10.40	10.95	10.00	10.77	+8.133%	10	86	-35.562%
2024-10-16	9.96	9.96	9.96	9.96	+2.680%	1	87	-30.321%
2024-10-15	9.25	9.70	9.25	9.70	+1.571%	2	87	-28.454%
2024-10-14	9.40	9.55	9.40	9.55	+10.405%	2	85	-27.330%
2024-10-11	8.59	8.65	8.45	8.65	+8.805%	30	84	-19.769%
2024-10-10	8.00	8.08	7.94	7.95	-6.471%	7	69	-12.704%
2024-10-09	8.60	8.60	8.50	8.50	+0.592%	2	63	-18.353%
2024-10-08	8.66	8.80	8.45	8.45	-3.539%	5	61	-17.870%
2024-10-07	8.80	8.80	8.75	8.76	-2.341%	16	56	-20.776%
2024-10-04	8.97	8.97	8.97	8.97	+12.125%	2	40	-22.631%
2024-10-03	8.00	8.00	8.00	8.00	-1.720%	1	39	-13.250%
2024-10-01	9.01	9.01	7.75	8.14	-13.034%	21	38	-14.742%
2024-09-30	9.19	9.36	9.19	9.36	-7.327%	2	26	-25.855%
2024-09-27	10.10	10.10	10.10	10.10	+6.878%	2	26	-31.287%
2024-09-24	9.45	9.45	9.45	9.45	+13.855%	1	26	-26.561%
2024-09-20	8.30	8.30	8.30	8.30	-4.488%	4	25	-16.386%
2024-09-19	8.90	8.90	8.66	8.69	+2.719%	6	25	-20.138%
2024-09-18	8.84	8.84	8.46	8.46	-6.000%	5	22	-17.967%
2024-09-17	9.37	9.37	9.00	9.00	-0.662%	7	18	-22.889%
2024-09-16	9.00	9.80	8.50	9.06	0.000%	14	13	-23.400%