Dark

MARA20270115C22
MARA Jan 15 2027 22.00 Call (MARA270115C00022000)
option OPRA

EOD

May 15, 2025

4.80-10.280%(-0.55)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.88	4.88	4.80	4.80	-10.280%	8	2,040	0.000%
2025-05-14	5.35	5.35	5.35	5.35	-0.926%	20	2,041	-10.280%
2025-05-13	5.20	5.40	5.10	5.40	+4.854%	17	2,061	-11.111%
2025-05-12	5.65	5.65	5.15	5.15	-0.962%	5	2,070	-6.796%
2025-05-09	5.20	5.20	5.20	5.20	+25.000%	4	2,072	-7.692%
2025-05-08	4.16	4.16	4.16	4.16	+6.122%	1	2,070	+15.385%
2025-05-06	3.92	3.92	3.92	3.92	-17.474%	1	2,069	+22.449%
2025-05-02	4.64	4.75	4.64	4.75	+1.279%	12	2,068	+1.053%
2025-05-01	4.69	4.69	4.69	4.69	+9.070%	1	2,071	+2.345%
2025-04-29	4.30	4.30	4.30	4.30	-5.495%	10	2,070	+11.628%
2025-04-25	4.55	4.55	4.55	4.55	+6.808%	4	2,070	+5.495%
2025-04-24	4.26	4.26	4.26	4.26	-8.387%	12	2,072	+12.676%
2025-04-23	4.63	4.65	4.63	4.65	+12.048%	11	2,072	+3.226%
2025-04-22	4.10	4.15	4.10	4.15	+14.011%	30	2,070	+15.663%
2025-04-21	3.64	3.64	3.64	3.64	+9.639%	3	2,065	+31.868%
2025-04-17	3.32	3.32	3.32	3.32	-0.300%	1	2,067	+44.578%
2025-04-15	3.33	3.33	3.33	3.33	-6.197%	13	2,067	+44.144%
2025-04-14	3.55	3.55	3.55	3.55	+18.333%	1	2,071	+35.211%
2025-04-10	3.00	3.00	3.00	3.00	-16.667%	1	2,071	+60.000%
2025-04-09	2.70	3.60	2.70	3.60	+38.462%	13	2,071	+33.333%
2025-04-08	3.10	3.20	2.60	2.60	-11.263%	743	2,070	+84.615%
2025-04-07	2.93	2.93	2.93	2.93	-7.278%	2	1,517	+63.823%
2025-04-04	2.90	3.16	2.65	3.16	+1.608%	32	1,517	+51.899%
2025-04-03	3.24	3.24	3.10	3.11	-9.855%	26	1,513	+54.341%
2025-04-02	3.30	3.45	3.30	3.45	+6.154%	2	1,531	+39.130%
2025-04-01	3.19	3.35	3.19	3.25	-1.515%	23	1,531	+47.692%
2025-03-31	3.35	3.35	3.30	3.30	-12.698%	106	1,520	+45.455%
2025-03-28	3.78	3.78	3.78	3.78	-13.103%	2	1,571	+26.984%
2025-03-27	4.35	4.35	4.35	4.35	-1.136%	1	1,572	+10.345%
2025-03-26	4.40	4.40	4.40	4.40	-3.297%	5	1,572	+9.091%
2025-03-25	5.30	5.30	4.55	4.55	-6.379%	5	1,572	+5.495%
2025-03-24	4.80	4.86	4.75	4.86	+31.351%	12	1,573	-1.235%
2025-03-21	3.65	3.76	3.65	3.70	-11.695%	220	1,573	+29.730%
2025-03-20	3.82	4.19	3.82	4.19	+4.750%	18	1,560	+14.558%
2025-03-19	3.96	4.00	3.75	4.00	+2.564%	225	1,558	+20.000%
2025-03-18	3.85	3.90	3.85	3.90	-14.286%	380	1,501	+23.077%
2025-03-17	4.16	4.55	4.15	4.55	-1.087%	14	1,472	+5.495%
2025-03-14	4.40	4.60	4.02	4.60	+18.557%	50	1,474	+4.348%
2025-03-13	4.39	4.58	3.88	3.88	-17.797%	103	1,471	+23.711%
2025-03-12	4.72	4.72	4.72	4.72	+0.426%	3	1,471	+1.695%
2025-03-11	4.70	4.70	4.70	4.70	-5.051%	1	1,471	+2.128%
2025-03-10	4.87	4.95	4.87	4.95	-22.047%	5	1,471	-3.030%
2025-03-07	5.85	6.35	5.85	6.35	+7.627%	8	1,473	-24.409%
2025-03-06	5.88	6.15	5.88	5.90	-0.506%	188	1,296	-18.644%
2025-03-05	5.20	5.93	5.20	5.93	+28.913%	16	1,296	-19.056%
2025-02-28	5.01	5.10	4.60	4.60	+1.099%	18	1,301	+4.348%
2025-02-27	4.35	4.55	3.89	4.55	+8.333%	24	1,303	+5.495%
2025-02-26	4.25	4.30	4.20	4.20	0.000%	20	1,314	+14.286%
2025-02-25	4.55	4.75	3.50	4.20	-14.980%	106	1,298	+14.286%
2025-02-24	5.10	5.10	4.65	4.94	-11.786%	64	1,311	-2.834%
2025-02-21	6.04	6.09	5.42	5.60	-9.677%	18	1,317	-14.286%
2025-02-20	6.06	6.35	6.06	6.20	-1.431%	27	1,311	-22.581%
2025-02-19	6.35	6.45	6.20	6.29	-2.025%	37	1,287	-23.688%
2025-02-18	6.52	6.52	6.42	6.42	-12.653%	8	1,291	-25.234%
2025-02-13	6.75	7.35	6.62	7.35	+15.748%	10	1,292	-34.694%
2025-02-12	6.55	6.55	6.35	6.35	-3.495%	7	1,294	-24.409%
2025-02-11	7.03	7.03	6.57	6.58	-7.584%	36	1,287	-27.052%
2025-02-10	7.15	7.31	7.07	7.12	-1.793%	35	1,285	-32.584%
2025-02-07	7.25	7.25	7.25	7.25	0.000%	20	1,285	-33.793%
2025-02-06	7.55	7.55	7.25	7.25	-4.227%	7	1,294	-33.793%
2025-02-05	7.60	8.15	7.57	7.57	-7.683%	54	1,293	-36.592%
2025-02-04	8.05	8.20	8.00	8.20	+2.500%	32	1,318	-41.463%
2025-02-03	7.80	8.05	7.80	8.00	-5.882%	5	1,329	-40.000%
2025-01-31	8.50	8.50	8.50	8.50	-10.338%	14	1,327	-43.529%
2025-01-30	9.40	9.48	9.40	9.48	+6.159%	13	1,322	-49.367%
2025-01-29	8.65	8.93	8.40	8.93	+3.237%	150	1,322	-46.249%
2025-01-28	8.80	8.80	8.50	8.65	+4.848%	11	1,316	-44.509%
2025-01-27	9.07	9.07	8.25	8.25	-20.825%	71	1,312	-41.818%
2025-01-24	10.50	10.60	10.27	10.42	+1.165%	102	1,309	-53.935%
2025-01-23	9.50	10.40	9.50	10.30	+6.405%	116	1,276	-53.398%
2025-01-22	9.53	10.11	9.53	9.68	+3.529%	20	1,215	-50.413%
2025-01-21	9.55	9.55	9.35	9.35	-10.526%	2	1,198	-48.663%
2025-01-17	10.64	10.87	10.45	10.45	+20.809%	22	1,198	-54.067%
2025-01-15	8.65	8.65	8.65	8.65	+0.581%	1	1,198	-44.509%
2025-01-14	8.60	8.60	8.60	8.60	+3.990%	2	1,197	-44.186%
2025-01-13	8.16	8.27	8.16	8.27	-5.052%	19	1,197	-41.959%
2025-01-10	8.98	8.98	8.60	8.71	-5.940%	42	1,179	-44.891%
2025-01-08	9.00	9.26	9.00	9.26	-4.438%	70	1,173	-48.164%
2025-01-07	10.97	10.97	9.63	9.69	-10.195%	54	1,173	-50.464%
2025-01-06	10.72	10.79	10.72	10.79	+2.081%	6	1,210	-55.514%
2025-01-03	8.90	10.57	8.90	10.57	+28.589%	66	1,205	-54.588%
2025-01-02	8.65	9.08	8.22	8.22	+2.494%	18	1,219	-41.606%
2024-12-31	8.50	8.50	7.80	8.02	-8.343%	61	1,179	-40.150%
2024-12-30	8.97	8.97	8.50	8.75	-7.895%	7	1,179	-45.143%
2024-12-27	9.80	9.80	9.50	9.50	-7.767%	40	1,180	-49.474%
2024-12-26	10.69	10.69	10.25	10.30	-5.418%	26	1,165	-53.398%
2024-12-24	10.80	10.89	10.61	10.89	+6.765%	8	1,153	-55.923%
2024-12-23	10.35	10.40	10.10	10.20	-7.273%	12	1,153	-52.941%
2024-12-20	11.10	11.39	10.80	11.00	-3.678%	73	1,141	-56.364%
2024-12-19	12.16	12.41	11.00	11.42	-8.640%	52	1,075	-57.968%
2024-12-18	14.10	14.90	12.45	12.50	-17.054%	16	1,045	-61.600%
2024-12-17	15.50	15.60	14.65	15.07	-0.855%	21	1,040	-68.149%
2024-12-16	14.47	15.55	14.47	15.20	+13.433%	15	1,037	-68.421%
2024-12-13	13.83	13.83	13.40	13.40	-1.471%	36	1,037	-64.179%
2024-12-12	14.50	14.50	13.60	13.60	-2.857%	14	1,031	-64.706%
2024-12-11	15.00	15.10	14.00	14.00	-2.098%	13	1,021	-65.714%
2024-12-10	14.30	14.30	14.30	14.30	-2.256%	5	1,009	-66.434%
2024-12-09	15.87	15.87	14.45	14.63	-10.520%	16	1,004	-67.191%
2024-12-06	16.50	16.50	16.10	16.35	+5.484%	90	994	-70.642%
2024-12-05	17.00	17.00	15.50	15.50	+4.730%	56	950	-69.032%
2024-12-04	14.80	14.80	14.80	14.80	-2.632%	2	945	-67.568%
2024-12-03	15.10	15.50	15.05	15.20	+4.755%	13	945	-68.421%
2024-12-02	16.12	16.12	14.51	14.51	-24.151%	38	936	-66.919%
2024-11-29	18.60	19.13	18.60	19.13	+12.529%	22	935	-74.909%
2024-11-27	16.47	17.00	15.40	17.00	+12.434%	547	1,433	-71.765%
2024-11-26	14.76	15.78	14.76	15.12	-5.322%	74	1,433	-68.254%
2024-11-25	15.55	17.00	15.55	15.97	-0.807%	30	1,504	-69.944%
2024-11-22	14.50	16.10	13.90	16.10	+11.034%	46	1,506	-70.186%
2024-11-21	15.70	15.80	13.65	14.50	+9.023%	38	1,519	-66.897%
2024-11-20	11.30	13.75	11.22	13.30	+26.908%	585	1,496	-63.910%
2024-11-19	10.12	11.00	9.55	10.48	+15.165%	101	1,052	-54.198%
2024-11-18	10.00	10.80	8.85	9.10	-10.168%	20	963	-47.253%
2024-11-15	10.50	10.50	10.13	10.13	-6.204%	12	956	-52.616%
2024-11-14	11.62	11.62	10.80	10.80	-8.861%	30	956	-55.556%
2024-11-13	14.16	14.16	11.85	11.85	-14.993%	34	956	-59.494%
2024-11-12	13.25	13.94	13.10	13.94	-3.729%	56	934	-65.567%
2024-11-11	11.37	14.48	11.25	14.48	+60.889%	40	957	-66.851%
2024-11-08	8.90	9.00	8.90	9.00	+36.571%	10	975	-46.667%
2024-11-04	6.59	6.59	6.59	6.59	-8.726%	2	976	-27.162%
2024-11-01	7.25	8.10	7.20	7.22	-4.117%	60	976	-33.518%
2024-10-31	8.15	8.15	7.53	7.53	-17.253%	10	979	-36.255%
2024-10-30	8.75	9.10	8.50	9.10	+1.111%	3	979	-47.253%
2024-10-29	9.16	9.16	8.91	9.00	+8.434%	26	978	-46.667%
2024-10-28	8.30	8.30	8.30	8.30	+5.732%	2	978	-42.169%
2024-10-25	8.08	8.08	7.85	7.85	-8.187%	18	978	-38.854%
2024-10-24	8.65	8.65	8.55	8.55	-3.933%	2	977	-43.860%
2024-10-22	9.09	9.09	8.90	8.90	+3.488%	23	977	-46.067%
2024-10-21	8.60	8.60	8.60	8.60	-4.444%	1	975	-44.186%
2024-10-18	8.78	9.00	8.78	9.00	+2.857%	12	974	-46.667%
2024-10-17	8.55	8.75	8.55	8.75	+9.102%	2	974	-45.143%
2024-10-16	8.02	8.02	8.02	8.02	-1.836%	10	973	-40.150%
2024-10-15	8.23	8.23	7.85	8.17	+8.933%	22	973	-41.248%
2024-10-14	7.00	7.50	7.00	7.50	+9.810%	6	952	-36.000%
2024-10-11	6.75	6.83	6.75	6.83	+5.077%	40	956	-29.722%
2024-10-10	6.50	6.60	6.50	6.50	-3.704%	1,400	950	-26.154%
2024-10-09	6.75	6.75	6.75	6.75	-3.571%	2	1,501	-28.889%
2024-10-08	6.90	7.10	6.90	7.00	-3.846%	1,408	1,499	-31.429%
2024-10-04	7.28	7.28	7.28	7.28	+6.589%	4	117	-34.066%
2024-10-02	6.74	6.83	6.74	6.83	+2.093%	49	115	-29.722%
2024-10-01	6.74	6.74	6.69	6.69	-4.429%	2	134	-28.251%
2024-09-30	7.00	7.00	7.00	7.00	-13.473%	1	133	-31.429%
2024-09-27	8.14	8.14	8.08	8.09	-5.930%	34	132	-40.667%
2024-09-26	8.10	8.60	8.05	8.60	+2.381%	12	115	-44.186%
2024-09-25	8.40	8.40	8.40	8.40	+12.000%	11	111	-42.857%
2024-09-24	7.33	7.59	7.33	7.50	+0.402%	7	111	-36.000%
2024-09-23	7.25	7.47	7.21	7.47	+4.184%	26	107	-35.743%
2024-09-19	7.50	7.55	7.17	7.17	-10.375%	70	85	-33.054%
2024-09-18	7.40	8.00	7.40	8.00	+6.667%	3	16	-40.000%
2024-09-17	8.00	8.00	7.34	7.50	0.000%	24	14	-36.000%
2024-09-16	7.50	7.50	7.50	7.50	0.000%	1	1	-36.000%