Dark

MARA20270115C20
MARA Jan 15 2027 20.00 Call (MARA270115C00020000)
option OPRA

EOD

May 15, 2025

5.50-0.901%(-0.05)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.38	5.50	5.25	5.50	-0.901%	22	4,430	0.000%
2025-05-14	5.85	5.85	5.55	5.55	-7.191%	39	4,444	-0.901%
2025-05-13	5.86	5.98	5.55	5.98	+4.912%	19	4,454	-8.027%
2025-05-12	7.20	7.20	5.57	5.70	+2.703%	43	4,463	-3.509%
2025-05-09	5.15	5.91	5.00	5.55	+16.842%	118	4,461	-0.901%
2025-05-08	4.51	4.75	4.50	4.75	+14.458%	16	4,441	+15.789%
2025-05-07	4.23	4.25	3.97	4.15	+1.220%	27	4,437	+32.530%
2025-05-06	3.94	4.22	3.94	4.10	-1.205%	46	4,437	+34.146%
2025-05-05	4.63	4.63	3.95	4.15	-16.162%	237	4,462	+32.530%
2025-05-02	5.10	5.20	4.93	4.95	+4.211%	68	4,442	+11.111%
2025-05-01	4.80	5.05	4.75	4.75	+7.955%	23	4,423	+15.789%
2025-04-30	4.50	4.50	4.35	4.40	-10.204%	43	4,422	+25.000%
2025-04-29	4.85	5.00	4.70	4.90	+4.701%	248	4,451	+12.245%
2025-04-28	4.69	4.69	4.25	4.68	-4.684%	20	4,235	+17.521%
2025-04-25	4.85	5.05	4.85	4.91	+4.468%	294	4,233	+12.016%
2025-04-24	4.85	4.85	4.70	4.70	-11.153%	78	4,183	+17.021%
2025-04-23	5.20	6.04	4.87	5.29	+11.368%	80	4,105	+3.970%
2025-04-22	4.25	4.90	4.25	4.75	+26.667%	60	4,066	+15.789%
2025-04-21	4.00	4.05	3.75	3.75	-3.846%	15	4,070	+46.667%
2025-04-17	3.90	3.90	3.90	3.90	+6.849%	5	4,074	+41.026%
2025-04-16	3.75	3.90	3.65	3.65	-1.351%	154	4,074	+50.685%
2025-04-15	4.02	4.02	3.70	3.70	-7.500%	125	4,109	+48.649%
2025-04-14	4.13	4.30	4.00	4.00	+2.564%	20	4,180	+37.500%
2025-04-11	3.75	4.05	3.75	3.90	+14.706%	28	4,169	+41.026%
2025-04-10	3.22	3.46	3.15	3.40	-10.526%	15	4,169	+61.765%
2025-04-09	3.02	3.90	3.00	3.80	+28.814%	50	4,169	+44.737%
2025-04-08	3.30	3.30	2.95	2.95	-15.473%	34	4,154	+86.441%
2025-04-07	2.94	3.50	2.94	3.49	+1.159%	34	4,143	+57.593%
2025-04-04	3.30	3.45	2.81	3.45	+1.770%	116	4,134	+59.420%
2025-04-03	3.50	3.55	3.23	3.39	-14.177%	144	4,126	+62.242%
2025-04-02	3.95	4.10	3.45	3.95	+12.857%	85	4,162	+39.241%
2025-04-01	3.40	3.70	3.40	3.50	-5.405%	38	4,100	+57.143%
2025-03-31	3.75	3.75	3.50	3.70	-8.642%	173	4,089	+48.649%
2025-03-28	4.35	4.35	4.02	4.05	-13.830%	114	4,207	+35.802%
2025-03-27	4.89	4.90	4.70	4.70	+6.818%	23	4,213	+17.021%
2025-03-26	5.10	5.10	4.40	4.40	-11.111%	7	4,213	+25.000%
2025-03-25	4.90	4.95	4.90	4.95	-8.333%	18	4,217	+11.111%
2025-03-24	4.50	5.40	4.50	5.40	+32.678%	70	4,221	+1.852%
2025-03-21	4.00	4.07	4.00	4.07	-12.473%	182	4,251	+35.135%
2025-03-20	4.40	4.65	4.15	4.65	+10.714%	122	4,250	+18.280%
2025-03-19	4.25	4.57	4.05	4.20	+2.439%	1,468	4,303	+30.952%
2025-03-18	4.35	4.35	4.10	4.10	-14.226%	1,586	3,251	+34.146%
2025-03-17	4.95	4.95	4.55	4.78	+0.632%	13	2,294	+15.063%
2025-03-14	4.70	4.90	4.51	4.75	+7.710%	192	2,300	+15.789%
2025-03-13	4.90	4.90	4.40	4.41	-12.500%	79	2,315	+24.717%
2025-03-12	5.25	5.25	4.90	5.04	-1.754%	12	2,315	+9.127%
2025-03-11	5.25	5.25	4.85	5.13	-1.346%	92	2,317	+7.212%
2025-03-10	5.88	6.05	5.09	5.20	-23.977%	192	2,326	+5.769%
2025-03-07	5.94	6.84	5.94	6.84	+10.323%	92	2,319	-19.591%
2025-03-06	6.05	6.55	6.00	6.20	+10.714%	23	2,322	-11.290%
2025-03-05	5.65	5.65	5.60	5.60	-4.274%	21	2,316	-1.786%
2025-03-04	5.46	5.95	5.05	5.85	+6.364%	649	2,316	-5.983%
2025-03-03	6.20	6.40	5.50	5.50	+3.189%	36	2,315	0.000%
2025-02-28	5.10	5.78	4.65	5.33	+7.895%	224	2,303	+3.189%
2025-02-27	5.50	5.80	4.85	4.94	+13.303%	48	2,358	+11.336%
2025-02-26	4.45	4.67	4.36	4.36	-4.176%	52	2,376	+26.147%
2025-02-25	5.00	5.00	4.25	4.55	-14.953%	259	2,356	+20.879%
2025-02-24	5.65	5.75	5.20	5.35	-9.014%	113	2,353	+2.804%
2025-02-21	6.90	6.90	5.85	5.88	-11.844%	662	2,365	-6.463%
2025-02-20	6.74	6.74	6.45	6.67	+0.908%	31	2,423	-17.541%
2025-02-19	6.80	6.89	6.61	6.61	-2.651%	27	2,416	-16.793%
2025-02-18	7.20	7.20	6.79	6.79	-8.367%	31	2,410	-18.999%
2025-02-14	7.55	7.55	7.41	7.41	+2.207%	88	2,402	-25.776%
2025-02-13	6.75	7.25	6.75	7.25	+4.317%	4	2,401	-24.138%
2025-02-12	7.05	8.20	6.80	6.95	-2.113%	81	2,401	-20.863%
2025-02-11	7.40	7.45	7.00	7.10	-5.333%	248	2,390	-22.535%
2025-02-10	7.80	7.80	7.50	7.50	-1.316%	15	2,309	-26.667%
2025-02-07	8.20	8.20	7.53	7.60	-0.654%	50	2,301	-27.632%
2025-02-06	7.05	8.08	7.05	7.65	-3.774%	417	2,290	-28.105%
2025-02-05	8.50	8.55	7.90	7.95	-8.410%	279	1,895	-30.818%
2025-02-04	9.00	9.00	8.35	8.68	-1.026%	238	1,935	-36.636%
2025-02-03	8.24	8.95	8.13	8.77	-3.094%	172	1,889	-37.286%
2025-01-31	9.55	9.70	8.95	9.05	-10.837%	122	1,815	-39.227%
2025-01-30	9.25	10.33	9.25	10.15	+7.635%	120	1,779	-45.813%
2025-01-29	9.00	9.43	8.73	9.43	+7.771%	213	1,799	-41.676%
2025-01-28	9.10	9.38	8.75	8.75	-0.568%	13	1,947	-37.143%
2025-01-27	9.60	9.81	8.71	8.80	-19.118%	236	1,940	-37.500%
2025-01-24	10.45	11.45	10.45	10.88	+4.918%	264	1,851	-49.449%
2025-01-23	10.50	11.00	10.37	10.37	+1.866%	49	1,786	-46.962%
2025-01-22	10.00	10.18	9.95	10.18	-1.452%	8	1,745	-45.972%
2025-01-21	10.70	10.85	9.65	10.33	-2.822%	95	1,620	-46.757%
2025-01-17	10.55	11.38	10.40	10.63	+13.812%	332	1,620	-48.260%
2025-01-16	9.00	9.34	9.00	9.34	-1.684%	41	1,620	-41.113%
2025-01-15	9.29	9.50	9.10	9.50	+11.765%	9	1,592	-42.105%
2025-01-14	9.05	9.55	8.50	8.50	+1.796%	57	1,590	-35.294%
2025-01-13	8.60	8.65	8.20	8.35	-10.215%	35	1,619	-34.132%
2025-01-10	9.10	9.59	9.07	9.30	-1.691%	272	1,622	-40.860%
2025-01-08	9.70	9.90	9.12	9.46	-9.038%	105	1,501	-41.860%
2025-01-07	11.45	11.45	10.36	10.40	-8.531%	36	1,501	-47.115%
2025-01-06	11.00	11.55	10.85	11.37	+7.569%	30	1,498	-51.627%
2025-01-03	10.35	10.75	9.61	10.57	+21.355%	118	1,506	-47.966%
2025-01-02	9.00	9.66	8.70	8.71	+3.077%	47	1,511	-36.854%
2024-12-31	9.60	9.60	8.44	8.45	-6.007%	455	1,357	-34.911%
2024-12-30	9.50	9.50	8.75	8.99	-11.429%	51	1,357	-38.821%
2024-12-27	10.50	10.50	9.85	10.15	-5.581%	194	1,354	-45.813%
2024-12-26	11.30	11.30	10.75	10.75	-4.867%	55	1,366	-48.837%
2024-12-24	11.00	11.39	10.89	11.30	+2.727%	26	1,321	-51.327%
2024-12-23	11.25	11.25	10.60	11.00	-4.348%	15	1,321	-50.000%
2024-12-20	11.75	12.00	11.45	11.50	-1.709%	48	1,319	-52.174%
2024-12-19	13.50	13.50	11.50	11.70	-11.364%	69	1,303	-52.991%
2024-12-18	15.00	15.44	12.80	13.20	-15.924%	14	1,279	-58.333%
2024-12-17	15.60	15.75	15.35	15.70	+1.618%	8	1,281	-64.968%
2024-12-16	15.05	16.20	15.05	15.45	+11.151%	24	1,276	-64.401%
2024-12-13	14.55	14.55	13.90	13.90	-1.418%	16	1,274	-60.432%
2024-12-12	14.91	14.93	14.10	14.10	-2.759%	68	1,272	-60.993%
2024-12-11	14.51	14.51	14.50	14.50	+3.571%	4	1,264	-62.069%
2024-12-10	14.40	14.65	14.00	14.00	-9.091%	34	1,246	-60.714%
2024-12-09	16.50	16.50	15.00	15.40	-5.810%	14	1,246	-64.286%
2024-12-06	16.75	17.75	16.35	16.35	+1.553%	38	1,249	-66.361%
2024-12-05	17.70	18.16	16.10	16.10	-2.128%	68	1,243	-65.839%
2024-12-04	15.52	16.45	15.40	16.45	+5.652%	16	1,251	-66.565%
2024-12-03	15.25	16.00	15.00	15.57	-2.075%	78	1,248	-64.676%
2024-12-02	16.00	16.60	15.50	15.90	-17.744%	13	1,247	-65.409%
2024-11-29	18.15	19.90	18.15	19.33	+10.205%	20	1,249	-71.547%
2024-11-27	16.92	17.59	16.92	17.54	+13.015%	12	1,255	-68.643%
2024-11-26	15.10	18.00	15.10	15.52	-6.787%	31	1,255	-64.562%
2024-11-25	15.65	18.75	15.60	16.65	-0.893%	75	1,271	-66.967%
2024-11-22	14.69	17.25	14.69	16.80	+4.869%	102	1,288	-67.262%
2024-11-21	16.20	16.35	14.57	16.02	+15.252%	54	1,294	-65.668%
2024-11-20	12.45	15.05	11.64	13.90	+28.111%	62	1,269	-60.432%
2024-11-19	9.80	12.00	9.75	10.85	+14.815%	117	1,277	-49.309%
2024-11-18	9.95	11.35	9.21	9.45	-12.500%	43	1,237	-41.799%
2024-11-15	11.40	11.70	10.75	10.80	-3.571%	22	1,225	-49.074%
2024-11-14	12.50	12.50	11.20	11.20	-6.667%	33	1,226	-50.893%
2024-11-13	15.33	15.33	11.80	12.00	-13.482%	72	1,226	-54.167%
2024-11-12	13.80	14.05	13.80	13.87	-7.902%	13	1,229	-60.346%
2024-11-11	11.90	15.06	11.90	15.06	+68.268%	25	1,239	-63.479%
2024-11-08	9.75	9.75	8.95	8.95	-7.446%	48	1,245	-38.547%
2024-11-07	9.40	9.85	9.25	9.67	-0.309%	52	1,247	-43.123%
2024-11-06	8.50	9.85	8.50	9.70	+31.973%	72	1,248	-43.299%
2024-11-05	7.45	7.45	7.35	7.35	+1.379%	14	1,234	-25.170%
2024-11-04	6.80	7.25	6.80	7.25	-4.731%	45	1,246	-24.138%
2024-11-01	8.10	8.45	7.61	7.61	-3.671%	72	1,241	-27.727%
2024-10-31	8.90	8.90	7.90	7.90	-14.595%	37	1,249	-30.380%
2024-10-30	9.00	10.35	9.00	9.25	-2.632%	26	1,218	-40.541%
2024-10-29	10.22	10.22	9.50	9.50	-9.524%	49	1,229	-42.105%
2024-10-28	9.35	10.50	9.00	10.50	+12.903%	7	1,211	-47.619%
2024-10-24	9.30	9.30	9.30	9.30	0.000%	1	1,213	-40.860%
2024-10-23	9.05	9.30	9.05	9.30	-2.618%	22	1,213	-40.860%
2024-10-22	9.50	9.55	9.50	9.55	+4.945%	41	1,208	-42.408%
2024-10-21	9.20	9.20	8.90	9.10	-6.186%	19	1,169	-39.560%
2024-10-18	9.35	9.70	9.35	9.70	+4.301%	10	1,160	-43.299%
2024-10-17	9.15	9.62	8.46	9.30	0.000%	44	1,159	-40.860%
2024-10-16	8.02	9.40	8.02	9.30	+15.528%	23	1,181	-40.860%
2024-10-15	8.70	8.70	8.05	8.05	-4.052%	14	1,165	-31.677%
2024-10-14	7.65	8.69	7.65	8.39	+15.089%	122	1,162	-34.446%
2024-10-11	7.25	7.29	7.12	7.29	+7.048%	36	1,173	-24.554%
2024-10-10	7.02	7.03	6.80	6.81	-2.155%	22	1,159	-19.236%
2024-10-09	7.15	7.25	6.96	6.96	-7.200%	27	1,139	-20.977%
2024-10-08	7.45	7.63	7.45	7.50	-0.133%	16	1,149	-26.667%
2024-10-07	8.10	8.10	7.51	7.51	-3.718%	6	1,155	-26.764%
2024-10-04	8.34	8.34	7.80	7.80	+9.244%	54	1,154	-29.487%
2024-10-03	6.78	7.14	6.78	7.14	+3.478%	15	1,172	-22.969%
2024-10-02	6.85	7.30	6.85	6.90	+1.620%	687	1,163	-20.290%
2024-10-01	7.50	7.50	6.79	6.79	-14.051%	11	478	-18.999%
2024-09-30	8.45	8.45	7.80	7.90	-7.059%	8	477	-30.380%
2024-09-27	8.80	9.10	8.50	8.50	-2.857%	636	476	-35.294%
2024-09-26	8.26	8.95	7.28	8.75	-3.846%	20	161	-37.143%
2024-09-25	7.55	9.10	7.55	9.10	+15.776%	76	141	-39.560%
2024-09-24	7.90	7.90	7.80	7.86	+1.682%	14	99	-30.025%
2024-09-23	7.62	7.90	7.62	7.73	+6.181%	46	86	-28.849%
2024-09-20	7.15	7.35	7.10	7.28	-5.821%	26	53	-24.451%
2024-09-19	7.91	7.91	7.73	7.73	+3.898%	13	47	-28.849%
2024-09-18	8.00	8.00	7.35	7.44	-12.471%	11	37	-26.075%
2024-09-17	8.08	8.50	8.00	8.50	+10.390%	32	30	-35.294%
2024-09-16	7.70	7.70	7.70	7.70	0.000%	1	1	-28.571%