Dark

MARA20270115C17
MARA Jan 15 2027 17.00 Call (MARA270115C00017000)
option OPRA

EOD

May 13, 2025

6.70+4.688%(+0.30)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	6.65	6.70	6.42	6.70	+4.688%	37	2,337	0.000%
2025-05-12	6.84	7.15	6.33	6.40	+1.587%	816	2,360	+4.688%
2025-05-09	6.25	6.30	5.78	6.30	+11.504%	92	2,360	+6.349%
2025-05-08	5.50	5.65	5.50	5.65	+28.702%	2	2,391	+18.584%
2025-05-07	4.39	4.39	4.39	4.39	-9.298%	3	2,392	+52.620%
2025-05-06	4.84	4.84	4.84	4.84	-2.222%	1	2,392	+38.430%
2025-05-05	4.95	4.95	4.95	4.95	-15.385%	1	2,392	+35.354%
2025-05-02	5.65	5.85	5.65	5.85	+5.027%	278	2,391	+14.530%
2025-05-01	5.90	5.90	5.57	5.57	+7.115%	8	2,379	+20.287%
2025-04-30	5.20	5.20	5.20	5.20	-8.451%	1	2,379	+28.846%
2025-04-29	5.68	5.68	5.68	5.68	+7.170%	1	2,379	+17.958%
2025-04-28	5.30	5.30	5.30	5.30	-2.752%	1	2,379	+26.415%
2025-04-24	5.45	5.45	5.45	5.45	-6.838%	4	2,379	+22.936%
2025-04-23	5.60	5.85	5.17	5.85	+15.842%	10	2,379	+14.530%
2025-04-22	5.00	5.05	4.99	5.05	+12.222%	3	2,376	+32.673%
2025-04-21	4.50	4.70	4.50	4.50	+8.696%	28	2,376	+48.889%
2025-04-16	4.40	4.40	4.14	4.14	-8.000%	5	2,381	+61.836%
2025-04-15	4.50	4.50	4.50	4.50	+16.883%	2	2,385	+48.889%
2025-04-11	3.85	3.85	3.85	3.85	-3.750%	12	2,387	+74.026%
2025-04-10	4.05	4.20	4.00	4.00	-7.621%	106	2,393	+67.500%
2025-04-09	4.10	4.54	4.10	4.33	+27.353%	12	2,295	+54.734%
2025-04-08	3.90	3.90	3.40	3.40	-15.000%	38	2,295	+97.059%
2025-04-07	3.89	4.00	3.89	4.00	+2.564%	8	2,289	+67.500%
2025-04-04	3.79	3.90	3.50	3.90	-1.266%	132	2,292	+71.795%
2025-04-03	3.86	4.02	3.86	3.95	-13.377%	35	2,274	+69.620%
2025-04-02	5.05	5.05	4.56	4.56	+13.151%	24	2,274	+46.930%
2025-04-01	4.03	4.03	4.03	4.03	-0.983%	1	2,256	+66.253%
2025-03-31	4.19	4.20	4.02	4.07	-11.522%	44	2,256	+64.619%
2025-03-28	4.75	4.75	4.60	4.60	-14.972%	44	2,275	+45.652%
2025-03-26	5.55	5.55	5.41	5.41	-7.521%	4	2,275	+23.845%
2025-03-25	5.85	5.85	5.85	5.85	-1.681%	3	2,274	+14.530%
2025-03-24	5.20	5.95	5.12	5.95	+31.057%	63	2,274	+12.605%
2025-03-21	4.30	4.54	4.30	4.54	-10.099%	42	2,275	+47.577%
2025-03-20	4.91	5.05	4.91	5.05	+7.447%	2	2,281	+32.673%
2025-03-19	4.80	4.80	4.70	4.70	-1.053%	124	2,280	+42.553%
2025-03-18	4.87	4.87	4.75	4.75	-10.377%	1,524	2,279	+41.053%
2025-03-17	5.30	5.30	5.30	5.30	-3.636%	79	1,570	+26.415%
2025-03-14	5.20	5.50	5.00	5.50	+11.562%	498	1,528	+21.818%
2025-03-13	5.05	5.10	4.91	4.93	-11.964%	54	1,588	+35.903%
2025-03-12	5.70	5.70	5.60	5.60	+0.901%	21	1,588	+19.643%
2025-03-11	5.61	5.61	5.55	5.55	-7.654%	15	1,588	+20.721%
2025-03-10	6.40	6.40	5.90	6.01	-22.452%	3	1,593	+11.481%
2025-03-07	7.75	7.75	7.75	7.75	+12.319%	2	1,591	-13.548%
2025-03-06	7.05	7.05	6.90	6.90	+2.832%	2	1,590	-2.899%
2025-03-05	6.71	6.71	6.71	6.71	+18.342%	1	1,590	-0.149%
2025-03-04	5.67	5.67	5.67	5.67	-19.000%	5	1,590	+18.166%
2025-03-03	7.05	7.05	7.00	7.00	+15.894%	10	1,590	-4.286%
2025-02-28	6.04	6.04	6.04	6.04	+2.373%	10	1,590	+10.927%
2025-02-27	6.45	6.45	5.55	5.90	+15.686%	15	1,585	+13.559%
2025-02-26	5.50	5.50	4.97	5.10	+5.155%	40	1,579	+31.373%
2025-02-25	5.10	5.19	4.85	4.85	-19.032%	39	1,612	+38.144%
2025-02-24	5.95	7.15	5.84	5.99	-10.597%	40	1,578	+11.853%
2025-02-21	7.53	7.53	6.45	6.70	-9.459%	124	1,585	0.000%
2025-02-20	7.50	7.70	7.25	7.40	-1.333%	17	1,587	-9.459%
2025-02-19	7.59	7.70	7.50	7.50	-3.846%	7	1,571	-10.667%
2025-02-18	7.80	7.80	7.80	7.80	-5.225%	2	1,570	-14.103%
2025-02-14	8.40	8.40	8.10	8.23	+2.491%	34	1,556	-18.591%
2025-02-13	7.70	8.10	7.70	8.03	+4.286%	30	1,537	-16.563%
2025-02-12	7.73	7.85	7.60	7.70	-0.130%	38	1,537	-12.987%
2025-02-11	8.50	8.50	7.71	7.71	-6.545%	31	1,539	-13.100%
2025-02-10	8.50	8.55	8.25	8.25	+0.610%	26	1,523	-18.788%
2025-02-07	8.85	8.90	8.20	8.20	-3.529%	24	1,516	-18.293%
2025-02-06	8.88	8.90	8.38	8.50	-2.299%	28	1,509	-21.176%
2025-02-05	9.45	9.45	8.70	8.70	-5.022%	67	1,482	-22.989%
2025-02-04	9.45	9.45	9.16	9.16	-3.882%	31	1,420	-26.856%
2025-02-03	9.00	9.55	8.97	9.53	-3.249%	21	1,414	-29.696%
2025-01-31	10.08	10.17	9.80	9.85	-8.372%	44	1,417	-31.980%
2025-01-30	10.70	10.75	10.70	10.75	+6.436%	3	1,427	-37.674%
2025-01-29	9.80	10.10	9.80	10.10	+2.538%	9	1,430	-33.663%
2025-01-28	9.75	9.85	9.75	9.85	+1.546%	2	1,427	-31.980%
2025-01-27	10.40	10.40	9.42	9.70	-14.912%	12	1,425	-30.928%
2025-01-24	12.20	12.20	11.40	11.40	+1.786%	32	1,422	-41.228%
2025-01-23	11.40	11.50	11.20	11.20	0.000%	4	1,410	-40.179%
2025-01-22	11.07	11.20	11.06	11.20	+5.164%	6	1,408	-40.179%
2025-01-21	11.50	11.50	10.49	10.65	-7.230%	13	1,395	-37.089%
2025-01-17	10.95	12.37	10.95	11.48	+11.456%	38	1,395	-41.638%
2025-01-16	9.90	10.30	9.84	10.30	+2.488%	946	1,395	-34.951%
2025-01-15	10.20	10.20	9.97	10.05	+1.721%	4	658	-33.333%
2025-01-14	10.10	10.10	9.88	9.88	+4.000%	4	658	-32.186%
2025-01-13	9.10	9.50	8.80	9.50	-4.618%	26	655	-29.474%
2025-01-10	10.50	10.50	9.80	9.96	-5.052%	68	654	-32.731%
2025-01-08	10.60	10.60	9.91	10.49	-5.325%	23	607	-36.130%
2025-01-07	11.50	11.50	11.08	11.08	-8.505%	2	607	-39.531%
2025-01-06	12.45	12.45	12.00	12.11	+5.304%	116	607	-44.674%
2025-01-03	10.20	11.51	10.20	11.50	+20.167%	222	501	-41.739%
2025-01-02	9.65	10.09	9.48	9.57	+4.135%	64	392	-29.990%
2024-12-31	9.91	9.91	9.15	9.19	-6.224%	127	283	-27.095%
2024-12-30	11.25	11.25	9.40	9.80	-9.677%	24	283	-31.633%
2024-12-27	11.10	11.10	10.65	10.85	-7.265%	68	268	-38.249%
2024-12-26	11.70	11.70	11.70	11.70	-1.099%	1	264	-42.735%
2024-12-24	11.83	11.83	11.83	11.83	+1.111%	2	262	-43.364%
2024-12-23	11.70	11.70	11.70	11.70	-8.235%	3	262	-42.735%
2024-12-20	12.75	12.75	12.75	12.75	+0.791%	1	259	-47.451%
2024-12-19	13.60	13.60	12.65	12.65	-12.153%	12	259	-47.036%
2024-12-18	14.85	14.85	14.40	14.40	-9.718%	2	259	-53.472%
2024-12-16	15.95	15.95	15.95	15.95	+7.191%	1	259	-57.994%
2024-12-13	15.08	15.08	14.88	14.88	+0.202%	32	259	-54.973%
2024-12-12	16.11	16.11	14.85	14.85	0.000%	31	260	-54.882%
2024-12-10	14.84	14.85	14.84	14.85	-16.102%	2	237	-54.882%
2024-12-06	17.80	18.00	17.60	17.70	+1.724%	104	236	-62.147%
2024-12-05	18.00	18.00	17.35	17.40	-0.458%	13	227	-61.494%
2024-12-04	16.55	17.48	16.16	17.48	+2.522%	5	230	-61.670%
2024-12-02	17.05	17.05	17.05	17.05	-8.284%	3	230	-60.704%
2024-11-29	19.50	20.80	18.59	18.59	+2.650%	20	227	-63.959%
2024-11-27	17.50	18.20	17.40	18.11	-4.684%	5	230	-63.004%
2024-11-26	17.10	19.00	17.10	19.00	+7.832%	4	230	-64.737%
2024-11-25	18.12	18.12	17.62	17.62	-3.240%	3	233	-61.975%
2024-11-22	15.88	18.21	15.88	18.21	+5.565%	22	230	-63.207%
2024-11-21	16.34	17.30	15.07	17.25	+16.791%	8	229	-61.159%
2024-11-20	13.37	14.77	12.54	14.77	+26.239%	5	227	-54.638%
2024-11-19	11.00	11.84	11.00	11.70	+16.418%	33	227	-42.735%
2024-11-18	11.50	11.50	9.99	10.05	-14.103%	11	205	-33.333%
2024-11-15	11.75	11.75	11.70	11.70	+17.000%	10	194	-42.735%
2024-11-14	10.00	10.00	10.00	10.00	-13.043%	2	189	-33.000%
2024-11-13	14.50	15.00	11.50	11.50	-23.333%	11	189	-41.739%
2024-11-12	15.00	15.10	15.00	15.00	+1.695%	66	189	-55.333%
2024-11-11	12.05	15.15	12.05	14.75	+41.148%	14	189	-54.576%
2024-11-08	10.33	10.45	10.33	10.45	-0.476%	32	188	-35.885%
2024-11-07	10.60	10.71	10.50	10.50	+3.448%	6	188	-36.190%
2024-11-06	9.44	10.54	9.05	10.15	+30.128%	41	186	-33.990%
2024-11-05	7.80	7.80	7.80	7.80	+1.961%	1	159	-14.103%
2024-11-04	7.82	7.82	7.55	7.65	-7.609%	52	158	-12.418%
2024-11-01	8.70	8.91	8.28	8.28	+0.364%	52	108	-19.082%
2024-10-31	9.15	9.15	8.25	8.25	-19.747%	10	103	-18.788%
2024-10-30	10.15	10.45	10.15	10.28	-2.095%	24	99	-34.825%
2024-10-29	11.00	11.00	10.50	10.50	-0.285%	6	93	-36.190%
2024-10-28	10.46	10.53	10.46	10.53	+17.654%	3	92	-36.372%
2024-10-25	9.25	9.75	8.90	8.95	-5.789%	46	91	-25.140%
2024-10-24	10.00	10.25	9.50	9.50	+2.151%	3	93	-29.474%
2024-10-23	9.25	9.30	9.15	9.30	-9.709%	3	95	-27.957%
2024-10-22	10.15	10.30	10.15	10.30	+1.678%	2	95	-34.951%
2024-10-21	9.95	10.13	9.95	10.13	-2.031%	4	95	-33.860%
2024-10-18	10.34	10.34	10.34	10.34	+7.708%	2	91	-35.203%
2024-10-17	9.30	9.60	9.20	9.60	+0.735%	35	92	-30.208%
2024-10-16	9.04	9.53	9.04	9.53	+0.316%	11	123	-29.696%
2024-10-15	9.50	9.50	9.50	9.50	+8.447%	6	112	-29.474%
2024-10-14	8.70	8.76	8.70	8.76	+8.955%	24	112	-23.516%
2024-10-11	8.04	8.04	8.04	8.04	+5.789%	2	95	-16.667%
2024-10-10	7.60	7.60	7.60	7.60	-4.403%	4	96	-11.842%
2024-10-08	7.95	7.95	7.95	7.95	-3.285%	3	94	-15.723%
2024-10-07	8.73	8.73	8.22	8.22	-6.057%	37	91	-18.491%
2024-10-04	8.48	8.75	8.48	8.75	+16.511%	40	89	-23.429%
2024-10-03	7.45	7.56	7.45	7.51	-11.647%	3	70	-10.786%
2024-09-30	8.50	8.50	8.50	8.50	-7.104%	2	68	-21.176%
2024-09-27	9.45	9.50	9.15	9.15	+3.157%	8	68	-26.776%
2024-09-26	8.48	8.87	8.48	8.87	+6.228%	11	66	-24.464%
2024-09-25	8.35	8.35	8.35	8.35	-1.183%	1	56	-19.760%
2024-09-24	8.65	8.65	8.45	8.45	-0.938%	31	55	-20.710%
2024-09-23	8.00	8.53	8.00	8.53	+6.359%	3	25	-21.454%
2024-09-20	8.02	8.02	8.02	8.02	-0.865%	2	22	-16.459%
2024-09-19	8.46	8.65	8.09	8.09	-6.366%	14	21	-17.182%
2024-09-17	8.70	8.72	8.64	8.64	+0.348%	7	8	-22.454%
2024-09-16	8.61	8.61	8.61	8.61	0.000%	1	1	-22.184%