Dark

MARA20270115C27
MARA Jan 15 2027 27.00 Call (MARA270115C00027000)
option OPRA

EOD

May 15, 2025

4.00-1.235%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.00	4.00	4.00	4.00	-1.235%	1	2,069	0.000%
2025-05-14	4.10	4.10	4.05	4.05	-2.878%	100	2,069	-1.235%
2025-05-13	4.17	4.17	4.17	4.17	-4.795%	6	2,134	-4.077%
2025-05-12	4.55	4.55	4.38	4.38	+32.727%	9	2,134	-8.676%
2025-05-08	3.30	3.30	3.30	3.30	+6.452%	39	2,142	+21.212%
2025-05-07	3.10	3.10	3.10	3.10	+5.085%	5	2,181	+29.032%
2025-05-06	2.99	3.05	2.95	2.95	-3.279%	520	2,181	+35.593%
2025-05-05	3.11	3.15	2.90	3.05	-16.438%	439	2,335	+31.148%
2025-05-02	3.50	3.65	3.50	3.65	+2.817%	722	2,477	+9.589%
2025-05-01	3.50	3.74	3.50	3.55	-1.389%	290	2,619	+12.676%
2025-04-29	3.65	3.65	3.60	3.60	-2.703%	2	2,346	+11.111%
2025-04-25	3.60	3.70	3.60	3.70	-4.145%	80	2,346	+8.108%
2025-04-23	3.82	3.86	3.78	3.86	+18.769%	8	2,336	+3.627%
2025-04-22	3.25	3.45	3.25	3.25	+14.841%	19	2,336	+23.077%
2025-04-17	2.75	2.83	2.75	2.83	+2.909%	20	2,344	+41.343%
2025-04-16	2.75	2.75	2.75	2.75	-1.786%	10	2,344	+45.455%
2025-04-15	2.80	2.80	2.80	2.80	+5.263%	1	2,354	+42.857%
2025-04-11	2.66	2.66	2.66	2.66	-3.273%	2	2,354	+50.376%
2025-04-09	2.20	2.75	2.20	2.75	+29.717%	3	2,355	+45.455%
2025-04-08	2.50	2.50	2.08	2.12	-15.200%	259	2,356	+88.679%
2025-04-07	2.43	2.50	2.43	2.50	+10.619%	316	2,582	+60.000%
2025-04-04	2.40	2.40	2.26	2.26	-17.818%	18	2,848	+76.991%
2025-04-03	2.54	2.75	2.54	2.75	+2.612%	11	2,848	+45.455%
2025-04-01	2.68	2.68	2.68	2.68	-0.372%	1	2,848	+49.254%
2025-03-31	2.83	2.83	2.69	2.69	-14.603%	30	2,848	+48.699%
2025-03-28	3.40	3.40	3.05	3.15	-10.000%	94	2,849	+26.984%
2025-03-27	3.50	3.50	3.50	3.50	-4.110%	1	2,868	+14.286%
2025-03-26	3.65	3.65	3.65	3.65	-8.750%	2	2,868	+9.589%
2025-03-25	3.86	4.00	3.86	4.00	+3.896%	3	2,870	0.000%
2025-03-24	3.40	3.85	3.40	3.85	+20.313%	23	2,870	+3.896%
2025-03-21	3.20	3.20	3.20	3.20	+3.226%	2	2,849	+25.000%
2025-03-20	3.45	3.45	3.10	3.10	-2.208%	6	2,850	+29.032%
2025-03-18	3.25	3.28	3.17	3.17	-16.579%	14	2,850	+26.183%
2025-03-14	3.80	3.80	3.80	3.80	+8.571%	4	2,864	+5.263%
2025-03-13	3.73	3.73	3.50	3.50	-9.091%	403	2,863	+14.286%
2025-03-11	3.85	3.85	3.85	3.85	-12.698%	5	2,863	+3.896%
2025-03-10	4.41	4.41	4.41	4.41	-9.446%	4	2,858	-9.297%
2025-03-07	4.87	4.87	4.87	4.87	-1.217%	2	2,858	-17.864%
2025-03-06	4.93	4.93	4.93	4.93	+1.232%	1	2,858	-18.864%
2025-03-05	4.87	4.87	4.87	4.87	+7.506%	1	2,858	-17.864%
2025-03-04	4.00	4.53	3.98	4.53	+9.157%	81	2,858	-11.700%
2025-03-03	4.65	4.65	4.15	4.15	0.000%	4	2,861	-3.614%
2025-02-28	4.50	4.50	4.15	4.15	+3.234%	184	2,864	-3.614%
2025-02-27	3.92	4.02	3.92	4.02	+18.235%	2	2,861	-0.498%
2025-02-26	3.61	3.61	3.40	3.40	-3.955%	424	2,862	+17.647%
2025-02-25	3.75	3.75	3.37	3.54	-14.699%	13	2,518	+12.994%
2025-02-24	4.15	4.20	4.10	4.15	-13.900%	119	2,519	-3.614%
2025-02-21	4.90	4.90	4.82	4.82	-6.950%	4	2,494	-17.012%
2025-02-20	5.18	5.18	5.18	5.18	-3.178%	1	2,496	-22.780%
2025-02-19	5.57	5.65	5.31	5.35	-2.727%	43	2,496	-25.234%
2025-02-18	6.05	6.05	5.36	5.50	-9.091%	40	2,530	-27.273%
2025-02-14	5.87	6.05	5.87	6.05	+11.009%	4	2,532	-33.884%
2025-02-12	5.48	5.48	5.45	5.45	-6.034%	4	2,532	-26.606%
2025-02-11	6.07	6.07	5.71	5.80	-7.200%	13	2,532	-31.034%
2025-02-10	6.29	6.29	6.25	6.25	+1.792%	11	2,524	-36.000%
2025-02-07	6.46	6.47	6.10	6.14	-2.073%	32	2,534	-34.853%
2025-02-06	6.40	6.40	6.27	6.27	-3.834%	3	2,538	-36.204%
2025-02-05	6.80	6.80	6.52	6.52	-10.069%	68	2,540	-38.650%
2025-02-03	7.23	7.25	7.23	7.25	-2.027%	20	2,474	-44.828%
2025-01-31	7.80	7.80	7.40	7.40	+0.680%	8	2,469	-45.946%
2025-01-29	7.50	7.50	7.35	7.35	-3.543%	2	2,467	-45.578%
2025-01-28	7.62	7.62	7.62	7.62	+5.833%	1	2,466	-47.507%
2025-01-27	7.90	7.90	7.20	7.20	-25.000%	6	2,466	-44.444%
2025-01-24	9.00	9.60	9.00	9.60	+9.091%	10	2,464	-58.333%
2025-01-23	8.84	9.10	8.80	8.80	+2.445%	13	2,460	-54.545%
2025-01-22	8.59	8.59	8.59	8.59	+4.756%	1	2,458	-53.434%
2025-01-21	8.20	8.20	8.20	8.20	-12.766%	1	2,459	-51.220%
2025-01-17	8.64	9.50	8.63	9.40	+20.051%	52	2,459	-57.447%
2025-01-16	7.83	7.83	7.83	7.83	+3.709%	1	2,459	-48.914%
2025-01-14	7.77	7.77	7.30	7.55	+8.011%	7	2,460	-47.020%
2025-01-13	7.40	7.40	6.83	6.99	-8.147%	13	2,456	-42.775%
2025-01-10	7.61	7.61	7.61	7.61	-6.854%	6	2,450	-47.438%
2025-01-08	8.50	8.50	8.17	8.17	-6.629%	4	2,451	-51.040%
2025-01-07	8.95	8.95	8.75	8.75	-9.326%	64	2,451	-54.286%
2025-01-06	9.45	9.65	9.45	9.65	+4.324%	3	2,450	-58.549%
2025-01-03	8.70	9.25	8.70	9.25	+19.355%	16	2,451	-56.757%
2025-01-02	7.77	7.77	7.60	7.75	+9.001%	4	2,455	-48.387%
2024-12-31	7.50	7.50	7.11	7.11	-7.662%	26	2,475	-43.741%
2024-12-30	7.60	7.70	7.53	7.70	-10.256%	32	2,475	-48.052%
2024-12-27	9.75	9.75	8.58	8.58	-7.742%	6	2,478	-53.380%
2024-12-26	9.40	9.40	9.30	9.30	-3.024%	3	2,476	-56.989%
2024-12-24	9.59	9.59	9.59	9.59	+3.676%	4	2,470	-58.290%
2024-12-23	9.06	9.33	8.65	9.25	-6.566%	17	2,470	-56.757%
2024-12-20	10.05	10.34	9.90	9.90	-4.440%	5	2,470	-59.596%
2024-12-19	12.18	12.18	10.21	10.36	-12.203%	71	2,469	-61.390%
2024-12-18	12.80	12.80	11.80	11.80	-13.994%	2	2,449	-66.102%
2024-12-17	14.41	14.41	13.72	13.72	+2.388%	3	2,447	-70.845%
2024-12-16	12.83	14.30	12.83	13.40	+7.200%	1,864	2,447	-70.149%
2024-12-13	12.70	13.00	12.15	12.50	+1.626%	106	682	-68.000%
2024-12-12	13.09	13.09	12.30	12.30	-12.456%	53	683	-67.480%
2024-12-11	14.05	14.05	14.05	14.05	+7.252%	1	684	-71.530%
2024-12-10	13.89	13.90	13.00	13.10	-5.141%	12	684	-69.466%
2024-12-09	15.30	15.30	13.45	13.81	-10.615%	69	687	-71.035%
2024-12-06	15.00	15.45	14.50	15.45	+10.357%	94	660	-74.110%
2024-12-05	15.80	16.70	14.00	14.00	-4.762%	36	645	-71.429%
2024-12-04	14.27	14.70	13.65	14.70	+5.603%	17	628	-72.789%
2024-12-03	14.05	14.20	13.82	13.92	+6.260%	34	618	-71.264%
2024-12-02	15.40	15.40	13.10	13.10	-18.634%	29	611	-69.466%
2024-11-29	15.50	18.10	15.50	16.10	+4.886%	206	608	-75.155%
2024-11-27	15.27	15.36	14.78	15.35	+8.865%	30	667	-73.941%
2024-11-26	14.61	16.27	14.10	14.10	-5.686%	47	667	-71.631%
2024-11-25	15.55	16.80	14.65	14.95	-2.606%	265	683	-73.244%
2024-11-22	13.55	15.50	13.40	15.35	+11.232%	76	481	-73.941%
2024-11-21	14.39	14.70	12.60	13.80	+12.286%	59	496	-71.014%
2024-11-20	12.30	12.40	12.20	12.29	+29.368%	19	461	-67.453%
2024-11-19	8.68	9.80	8.60	9.50	+17.284%	170	443	-57.895%
2024-11-18	8.89	9.05	8.10	8.10	-12.432%	7	314	-50.617%
2024-11-15	9.70	9.70	9.25	9.25	-2.938%	10	308	-56.757%
2024-11-14	9.53	9.53	9.53	9.53	-18.197%	1	310	-58.027%
2024-11-13	12.78	12.78	11.65	11.65	-10.522%	34	310	-65.665%
2024-11-12	11.86	13.32	11.86	13.02	-1.438%	73	340	-69.278%
2024-11-11	10.25	13.21	10.20	13.21	+62.086%	250	291	-69.720%
2024-11-08	7.99	8.15	7.99	8.15	-2.628%	16	93	-50.920%
2024-11-07	8.05	8.37	8.05	8.37	+0.722%	5	99	-52.210%
2024-11-06	7.75	8.31	7.75	8.31	+31.905%	12	101	-51.865%
2024-11-05	6.20	6.30	6.20	6.30	+8.621%	5	94	-36.508%
2024-11-04	6.05	6.05	5.80	5.80	-6.452%	9	96	-31.034%
2024-11-01	6.70	6.70	6.20	6.20	-3.876%	6	92	-35.484%
2024-10-31	6.75	6.75	6.45	6.45	-21.533%	23	90	-37.984%
2024-10-29	8.22	8.22	8.22	8.22	+2.112%	4	92	-51.338%
2024-10-28	8.05	8.05	8.05	8.05	+16.667%	1	96	-50.311%
2024-10-25	6.90	6.90	6.90	6.90	-6.757%	4	96	-42.029%
2024-10-23	7.60	7.60	7.05	7.40	-3.896%	37	97	-45.946%
2024-10-18	8.00	8.00	7.70	7.70	-0.645%	24	60	-48.052%
2024-10-17	7.75	7.75	7.75	7.75	+1.974%	1	72	-48.387%
2024-10-16	7.60	7.60	7.60	7.60	+7.042%	1	73	-47.368%
2024-10-14	7.00	7.10	7.00	7.10	+20.135%	7	74	-43.662%
2024-10-11	5.98	5.98	5.91	5.91	-1.336%	50	75	-32.318%
2024-10-09	5.99	5.99	5.99	5.99	-0.167%	1	50	-33.222%
2024-10-02	6.00	6.00	6.00	6.00	-4.762%	24	50	-33.333%
2024-10-01	6.55	6.55	6.30	6.30	-5.970%	6	32	-36.508%
2024-09-30	6.69	6.70	6.69	6.70	+3.077%	3	29	-40.299%
2024-09-27	6.55	6.55	6.50	6.50	-14.474%	12	32	-38.462%
2024-09-26	7.60	7.60	7.60	7.60	+16.923%	2	26	-47.368%
2024-09-25	6.60	6.60	6.50	6.50	-1.515%	22	26	-38.462%
2024-09-23	6.60	6.60	6.60	6.60	-1.493%	1	4	-39.394%
2024-09-19	6.73	6.74	6.70	6.70	-2.475%	4	4	-40.299%
2024-09-18	6.87	6.87	6.87	6.87	0.000%	4	4	-41.776%