Dark

MARA20270115C30
MARA Jan 15 2027 30.00 Call (MARA270115C00030000)
option OPRA

EOD

May 15, 2025

3.57-2.192%(-0.08)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.50	3.57	3.50	3.57	-2.192%	16	2,110	0.000%
2025-05-14	3.86	3.86	3.65	3.65	-5.195%	13	2,094	-2.192%
2025-05-13	3.70	3.85	3.70	3.85	+10.000%	82	2,088	-7.273%
2025-05-12	3.85	4.00	3.50	3.50	-1.408%	365	2,089	+2.000%
2025-05-09	3.50	3.90	3.35	3.55	+13.419%	472	1,797	+0.563%
2025-05-08	2.91	3.13	2.91	3.13	+14.234%	6	1,964	+14.058%
2025-05-07	2.74	2.74	2.74	2.74	-0.364%	2	1,970	+30.292%
2025-05-06	2.75	2.75	2.75	2.75	+1.852%	100	1,970	+29.818%
2025-05-05	3.00	3.06	2.56	2.70	-18.919%	141	1,870	+32.222%
2025-05-02	3.23	3.33	3.20	3.33	+5.714%	34	1,822	+7.207%
2025-05-01	3.03	3.23	2.70	3.15	+14.964%	22	1,837	+13.333%
2025-04-30	3.15	3.15	2.74	2.74	-13.016%	4	1,846	+30.292%
2025-04-29	3.15	3.15	3.15	3.15	+7.877%	10	1,844	+13.333%
2025-04-28	3.30	3.30	2.92	2.92	-10.703%	11	1,844	+22.260%
2025-04-25	3.27	3.27	3.27	3.27	-3.540%	10	1,843	+9.174%
2025-04-23	3.35	3.39	3.28	3.39	+14.527%	3	1,838	+5.310%
2025-04-22	2.60	2.96	2.60	2.96	+20.816%	51	1,839	+20.608%
2025-04-21	2.58	2.75	2.45	2.45	-2.000%	36	1,839	+45.714%
2025-04-17	2.33	2.50	2.33	2.50	+4.603%	7	1,829	+42.800%
2025-04-16	2.41	2.46	2.36	2.39	+1.702%	32	1,829	+49.372%
2025-04-15	2.60	2.72	2.33	2.35	-8.203%	14	1,820	+51.915%
2025-04-14	2.62	2.62	2.46	2.56	+4.918%	15	1,814	+39.453%
2025-04-11	2.30	2.44	2.30	2.44	+9.910%	116	1,801	+46.311%
2025-04-10	2.50	2.50	2.05	2.22	-5.932%	34	1,856	+60.811%
2025-04-09	1.93	2.38	1.91	2.36	+19.797%	57	1,848	+51.271%
2025-04-08	2.35	2.35	1.90	1.97	-21.825%	53	1,868	+81.218%
2025-04-07	1.94	2.52	1.84	2.52	+14.545%	20	1,863	+41.667%
2025-04-04	2.10	2.28	1.97	2.20	-4.762%	74	1,865	+62.273%
2025-04-03	2.54	2.54	2.31	2.31	+0.435%	11	1,857	+54.545%
2025-04-01	2.61	2.64	2.25	2.30	-8.000%	130	1,856	+55.217%
2025-03-31	2.60	2.60	2.42	2.50	-11.348%	86	1,846	+42.800%
2025-03-28	3.31	3.31	2.82	2.82	-11.321%	18	1,832	+26.596%
2025-03-27	3.37	3.37	3.18	3.18	0.000%	4	1,825	+12.264%
2025-03-26	3.18	3.18	3.18	3.18	-7.826%	2	1,827	+12.264%
2025-03-25	3.53	3.55	3.30	3.45	-4.959%	55	1,825	+3.478%
2025-03-24	3.05	3.63	3.05	3.63	+31.522%	19	1,825	-1.653%
2025-03-21	2.78	2.79	2.76	2.76	-4.828%	28	1,827	+29.348%
2025-03-20	2.99	3.10	2.87	2.90	-4.918%	17	1,826	+23.103%
2025-03-19	3.01	3.05	2.86	3.05	+6.272%	8	1,816	+17.049%
2025-03-18	2.96	3.10	2.87	2.87	-15.588%	27	1,812	+24.390%
2025-03-17	3.50	3.50	3.25	3.40	0.000%	5	1,800	+5.000%
2025-03-14	3.58	3.60	3.40	3.40	+6.918%	42	1,799	+5.000%
2025-03-13	3.50	3.50	3.18	3.18	-12.877%	16	1,792	+12.264%
2025-03-12	3.67	3.70	3.44	3.65	-2.406%	13	1,792	-2.192%
2025-03-11	3.88	3.88	3.65	3.74	-4.103%	16	1,795	-4.545%
2025-03-10	4.64	4.64	3.90	3.90	-22.772%	38	1,795	-8.462%
2025-03-07	4.75	5.05	4.46	5.05	+12.222%	18	1,781	-29.307%
2025-03-06	4.50	4.72	4.50	4.50	-3.226%	3	1,788	-20.667%
2025-03-05	3.90	4.65	3.90	4.65	+6.897%	42	1,788	-23.226%
2025-03-04	3.83	4.35	3.83	4.35	+11.538%	17	1,748	-17.931%
2025-03-03	4.30	4.52	3.90	3.90	0.000%	310	1,754	-8.462%
2025-02-28	3.75	4.20	3.75	3.90	+18.182%	66	1,621	-8.462%
2025-02-27	4.04	4.28	3.30	3.30	+4.762%	23	1,612	+8.182%
2025-02-26	3.20	3.50	3.10	3.15	+0.318%	33	1,621	+13.333%
2025-02-25	3.73	3.73	3.00	3.14	-18.016%	150	1,627	+13.694%
2025-02-24	4.25	4.25	3.77	3.83	-11.343%	267	1,628	-6.789%
2025-02-21	4.80	4.80	4.32	4.32	-9.434%	76	1,583	-17.361%
2025-02-20	4.81	4.81	4.75	4.77	-3.441%	11	1,580	-25.157%
2025-02-19	5.07	5.07	4.94	4.94	-0.803%	73	1,585	-27.733%
2025-02-18	5.35	5.35	4.98	4.98	-11.071%	11	1,585	-28.313%
2025-02-14	5.60	5.60	5.34	5.60	+1.818%	76	1,593	-36.250%
2025-02-13	5.00	5.50	5.00	5.50	+6.796%	110	1,593	-35.091%
2025-02-12	5.10	5.50	5.10	5.15	-7.207%	92	1,583	-30.680%
2025-02-11	5.70	5.70	5.40	5.55	-5.612%	25	1,586	-35.676%
2025-02-10	5.77	5.88	5.77	5.88	+0.513%	4	1,587	-39.286%
2025-02-07	5.91	6.10	5.85	5.85	0.000%	230	1,586	-38.974%
2025-02-06	6.15	6.15	5.82	5.85	-4.098%	276	1,481	-38.974%
2025-02-05	6.40	6.50	6.00	6.10	-8.955%	217	1,479	-41.475%
2025-02-04	6.65	6.70	6.65	6.70	+0.752%	2	1,293	-46.716%
2025-02-03	6.35	6.80	6.15	6.65	-4.591%	82	1,293	-46.316%
2025-01-31	7.70	7.70	6.97	6.97	-11.772%	72	1,283	-48.780%
2025-01-30	7.75	7.90	7.70	7.90	+11.268%	8	1,268	-54.810%
2025-01-29	7.10	7.10	7.10	7.10	+1.574%	1	1,271	-49.718%
2025-01-28	7.25	7.25	6.99	6.99	-2.238%	7	1,270	-48.927%
2025-01-27	7.75	7.75	6.82	7.15	-14.881%	285	1,275	-50.070%
2025-01-24	8.35	8.95	8.35	8.40	+1.327%	84	1,390	-57.500%
2025-01-23	8.30	8.75	7.87	8.29	+1.718%	17	1,388	-56.936%
2025-01-22	7.78	8.25	7.77	8.15	+0.617%	39	1,379	-56.196%
2025-01-21	7.55	8.61	7.55	8.10	+5.882%	29	1,356	-55.926%
2025-01-17	7.90	9.09	7.65	7.65	+4.366%	170	1,332	-53.333%
2025-01-16	7.15	7.40	7.15	7.33	-0.272%	39	1,332	-51.296%
2025-01-15	7.70	7.70	7.22	7.35	+2.083%	42	1,314	-51.429%
2025-01-14	7.39	7.55	6.90	7.20	+10.940%	14	1,311	-50.417%
2025-01-13	6.78	6.91	6.49	6.49	-11.701%	36	1,311	-44.992%
2025-01-10	9.00	9.00	7.25	7.35	-3.922%	32	1,311	-51.429%
2025-01-08	8.00	8.00	7.30	7.65	-10.000%	104	1,326	-53.333%
2025-01-07	8.90	8.90	8.50	8.50	-8.602%	3	1,326	-58.000%
2025-01-06	9.20	9.50	8.80	9.30	+10.320%	47	1,325	-61.613%
2025-01-03	7.30	8.70	7.20	8.43	+20.429%	114	1,360	-57.651%
2025-01-02	7.60	7.83	6.83	7.00	+3.704%	71	1,383	-49.000%
2024-12-31	7.50	7.50	6.75	6.75	-8.163%	113	1,318	-47.111%
2024-12-30	7.85	7.85	7.05	7.35	-9.259%	23	1,318	-51.429%
2024-12-27	8.50	8.50	8.00	8.10	-9.193%	82	1,317	-55.926%
2024-12-26	9.08	9.15	8.75	8.92	-3.568%	143	1,287	-59.978%
2024-12-24	9.00	9.25	9.00	9.25	+2.778%	13	1,275	-61.405%
2024-12-23	9.20	9.20	8.53	9.00	-4.762%	206	1,275	-60.333%
2024-12-20	9.50	10.16	9.45	9.45	-3.571%	15	1,214	-62.222%
2024-12-19	11.55	11.55	9.70	9.80	-12.889%	32	1,213	-63.571%
2024-12-18	12.60	12.88	11.25	11.25	-14.449%	47	1,197	-68.267%
2024-12-17	13.85	13.85	13.00	13.15	-0.755%	39	1,210	-72.852%
2024-12-16	12.85	14.00	12.85	13.25	+10.417%	33	1,223	-73.057%
2024-12-13	12.32	12.32	12.00	12.00	0.000%	18	1,228	-70.250%
2024-12-12	12.90	12.90	12.00	12.00	-0.826%	33	1,225	-70.250%
2024-12-11	12.35	12.41	12.10	12.10	+0.833%	10	1,226	-70.496%
2024-12-10	12.65	12.65	11.81	12.00	-5.512%	148	1,232	-70.250%
2024-12-09	14.20	14.93	12.70	12.70	-11.560%	90	1,143	-71.890%
2024-12-06	14.00	14.55	14.00	14.36	+5.978%	14	1,206	-75.139%
2024-12-05	14.85	15.43	13.50	13.55	-3.214%	71	1,210	-73.653%
2024-12-04	13.00	14.00	12.99	14.00	+6.061%	68	1,201	-74.500%
2024-12-03	12.85	14.50	12.85	13.20	+2.326%	57	1,199	-72.955%
2024-12-02	14.60	14.60	12.50	12.90	-13.423%	35	1,178	-72.326%
2024-11-29	15.35	17.40	14.75	14.90	0.000%	324	1,180	-76.040%
2024-11-27	14.95	14.95	14.20	14.90	+12.283%	19	1,184	-76.040%
2024-11-26	13.04	15.20	13.04	13.27	-6.877%	149	1,184	-73.097%
2024-11-25	15.00	16.75	13.65	14.25	-2.730%	256	1,166	-74.947%
2024-11-22	12.60	14.92	12.60	14.65	+13.390%	120	1,087	-75.631%
2024-11-21	11.93	14.80	11.93	12.92	+10.427%	238	1,055	-72.368%
2024-11-20	10.00	12.10	10.00	11.70	+25.806%	82	1,025	-69.487%
2024-11-19	8.35	9.40	8.20	9.30	+22.368%	236	1,013	-61.613%
2024-11-18	8.25	9.30	7.45	7.60	-16.484%	214	953	-53.026%
2024-11-14	10.07	10.07	9.00	9.10	-7.143%	9	950	-60.769%
2024-11-13	12.65	12.65	9.80	9.80	-20.968%	28	947	-63.571%
2024-11-12	10.80	12.40	10.80	12.40	+2.395%	69	940	-71.210%
2024-11-11	9.50	12.11	9.50	12.11	+59.342%	294	909	-70.520%
2024-11-08	7.60	7.60	7.57	7.60	-1.299%	8	751	-53.026%
2024-11-07	7.70	7.70	7.70	7.70	+2.667%	1	752	-53.636%
2024-11-06	6.70	7.50	6.70	7.50	+27.551%	27	752	-52.400%
2024-11-05	5.94	5.94	5.88	5.88	+10.943%	11	771	-39.286%
2024-11-04	5.55	5.85	5.30	5.30	-8.621%	506	761	-32.642%
2024-11-01	6.20	6.35	5.80	5.80	-7.348%	104	814	-38.448%
2024-10-31	6.70	6.70	6.14	6.26	-13.056%	43	837	-42.971%
2024-10-30	7.50	7.50	7.20	7.20	-7.097%	3	831	-50.417%
2024-10-29	7.85	7.85	7.54	7.75	+1.974%	15	833	-53.935%
2024-10-28	7.10	7.60	7.10	7.60	+17.829%	105	818	-53.026%
2024-10-25	6.70	6.89	6.40	6.45	-6.522%	34	819	-44.651%
2024-10-24	7.29	7.46	6.82	6.90	-0.719%	33	824	-48.261%
2024-10-23	7.23	8.00	6.70	6.95	-7.333%	116	816	-48.633%
2024-10-22	7.45	7.50	7.45	7.50	+3.306%	2	719	-52.400%
2024-10-21	7.26	7.26	7.26	7.26	-5.346%	3	717	-50.826%
2024-10-18	7.50	7.67	7.50	7.67	+5.068%	24	714	-53.455%
2024-10-17	7.20	7.30	7.20	7.30	+0.690%	2	702	-51.096%
2024-10-16	7.00	7.25	7.00	7.25	+18.852%	3	701	-50.759%
2024-10-14	6.15	6.90	6.10	6.10	+5.172%	39	698	-41.475%
2024-10-11	5.35	5.91	5.35	5.80	+8.411%	114	666	-38.448%
2024-10-10	5.15	5.37	5.15	5.35	-2.727%	9	667	-33.271%
2024-10-09	5.72	5.72	5.50	5.50	-5.498%	3	661	-35.091%
2024-10-08	5.82	5.82	5.82	5.82	+0.345%	1	662	-38.660%
2024-10-07	5.90	5.90	5.80	5.80	-6.452%	25	663	-38.448%
2024-10-04	6.00	6.20	6.00	6.20	+12.727%	74	671	-42.419%
2024-10-03	5.50	5.50	5.50	5.50	-5.983%	2	634	-35.091%
2024-10-02	5.63	5.85	5.63	5.85	+6.364%	36	634	-38.974%
2024-10-01	5.75	5.75	5.20	5.50	-8.333%	76	645	-35.091%
2024-09-30	6.30	6.30	6.00	6.00	-13.669%	10	641	-40.500%
2024-09-27	6.95	6.95	6.95	6.95	-0.144%	2	645	-48.633%
2024-09-26	6.45	7.40	6.45	6.96	+13.355%	49	645	-48.707%
2024-09-25	6.36	6.36	5.73	6.14	-2.540%	24	605	-41.857%
2024-09-24	6.15	6.44	5.93	6.30	+0.800%	34	593	-43.333%
2024-09-23	5.76	6.25	5.76	6.25	+7.759%	41	583	-42.880%
2024-09-20	5.95	5.99	5.35	5.80	-3.333%	94	564	-38.448%
2024-09-19	6.35	7.10	6.00	6.00	-12.791%	21	531	-40.500%
2024-09-18	6.17	6.88	6.13	6.88	+9.206%	4	518	-48.110%
2024-09-17	6.45	6.65	6.30	6.30	-2.326%	527	514	-43.333%
2024-09-16	6.25	6.45	6.25	6.45	0.000%	9	9	-44.651%