Dark

MARA20270115C40
MARA Jan 15 2027 40.00 Call (MARA270115C00040000)
option OPRA

EOD

May 15, 2025

2.44-8.271%(-0.22)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.58	2.62	2.44	2.44	-8.271%	53	3,018	0.000%
2025-05-14	2.73	2.90	2.58	2.66	-3.971%	43	3,017	-8.271%
2025-05-13	2.60	2.84	2.60	2.77	+2.974%	19	2,999	-11.913%
2025-05-12	2.76	2.76	2.69	2.69	-0.370%	340	2,984	-9.294%
2025-05-09	2.50	2.70	2.50	2.70	+23.853%	426	2,894	-9.630%
2025-05-08	2.10	2.29	2.10	2.18	+11.795%	55	2,892	+11.927%
2025-05-07	2.00	2.01	1.85	1.95	+5.405%	162	2,850	+25.128%
2025-05-06	1.96	1.96	1.85	1.85	-5.612%	203	2,836	+31.892%
2025-05-05	1.90	1.96	1.84	1.96	-14.783%	39	2,746	+24.490%
2025-05-02	2.30	2.30	2.30	2.30	+1.322%	32	2,714	+6.087%
2025-05-01	2.50	2.50	2.15	2.27	+20.745%	12	2,714	+7.489%
2025-04-30	1.96	2.08	1.88	1.88	-13.364%	13	2,714	+29.787%
2025-04-29	2.26	2.26	2.17	2.17	0.000%	5	2,710	+12.442%
2025-04-28	2.31	2.31	2.02	2.17	-6.061%	9	2,705	+12.442%
2025-04-25	2.35	2.42	2.31	2.31	-1.702%	32	2,699	+5.628%
2025-04-24	2.19	2.35	2.19	2.35	+6.818%	11	2,698	+3.830%
2025-04-23	2.58	2.58	2.20	2.20	-9.091%	17	2,697	+10.909%
2025-04-22	2.08	2.42	2.08	2.42	+37.500%	40	2,697	+0.826%
2025-04-21	1.95	1.95	1.71	1.76	+0.571%	30	2,689	+38.636%
2025-04-17	1.65	1.80	1.64	1.75	+6.061%	86	2,781	+39.429%
2025-04-16	1.67	1.70	1.58	1.65	+3.125%	23	2,781	+47.879%
2025-04-15	1.73	1.73	1.50	1.60	-5.882%	10	2,791	+52.500%
2025-04-14	1.75	1.89	1.70	1.70	+3.030%	16	2,792	+43.529%
2025-04-11	1.62	1.65	1.62	1.65	+10.000%	14	2,787	+47.879%
2025-04-10	1.70	1.70	1.48	1.50	-10.180%	43	2,788	+62.667%
2025-04-09	1.35	2.00	1.31	1.67	+32.540%	93	2,759	+46.108%
2025-04-08	1.91	1.91	1.25	1.26	-25.882%	178	2,791	+93.651%
2025-04-07	1.48	1.80	1.48	1.70	-15.000%	170	2,633	+43.529%
2025-04-04	1.50	2.00	1.35	2.00	+14.286%	114	2,562	+22.000%
2025-04-03	2.24	2.24	1.69	1.75	-11.168%	6	2,511	+39.429%
2025-04-02	1.95	2.05	1.76	1.97	+10.674%	108	2,513	+23.858%
2025-04-01	1.90	1.91	1.72	1.78	0.000%	49	2,517	+37.079%
2025-03-31	1.97	1.97	1.78	1.78	-17.593%	149	2,508	+37.079%
2025-03-28	2.39	2.81	2.12	2.16	-26.280%	614	2,497	+12.963%
2025-03-27	2.77	2.93	2.38	2.93	+22.083%	12	2,525	-16.724%
2025-03-26	2.25	2.40	2.25	2.40	-9.434%	14	2,534	+1.667%
2025-03-25	2.65	2.65	2.53	2.65	-1.487%	140	2,544	-7.925%
2025-03-24	2.40	2.69	2.29	2.69	+29.952%	142	2,605	-9.294%
2025-03-21	2.09	2.15	2.05	2.07	-1.429%	154	2,662	+17.874%
2025-03-20	2.22	2.22	2.01	2.10	-6.250%	33	2,663	+16.190%
2025-03-19	2.24	2.24	2.24	2.24	-0.885%	50	2,683	+8.929%
2025-03-18	2.34	2.34	2.20	2.26	-14.068%	25	2,658	+7.965%
2025-03-17	2.70	2.70	2.46	2.63	-2.593%	19	2,664	-7.224%
2025-03-14	2.50	2.80	2.50	2.70	+1.887%	486	2,670	-9.630%
2025-03-13	2.72	2.72	2.65	2.65	-6.360%	23	2,521	-7.925%
2025-03-12	2.86	2.89	2.70	2.83	-3.413%	13	2,521	-13.781%
2025-03-11	2.98	2.98	2.75	2.93	+4.643%	16	2,516	-16.724%
2025-03-10	3.10	3.20	2.80	2.80	-27.273%	170	2,526	-12.857%
2025-03-07	3.65	3.95	3.65	3.85	+10.315%	92	2,599	-36.623%
2025-03-06	3.51	3.51	3.25	3.49	+16.333%	29	2,609	-30.086%
2025-03-05	3.18	3.55	3.00	3.00	-3.226%	129	2,606	-18.667%
2025-03-04	3.05	3.50	2.90	3.10	-0.641%	222	2,606	-21.290%
2025-03-03	3.23	3.70	3.12	3.12	+7.958%	217	2,499	-21.795%
2025-02-28	3.15	3.30	2.81	2.89	+5.091%	42	2,422	-15.571%
2025-02-27	3.05	3.25	2.65	2.75	+13.636%	32	2,417	-11.273%
2025-02-26	2.30	2.64	2.30	2.42	-10.370%	485	2,411	+0.826%
2025-02-25	2.68	2.93	2.33	2.70	-7.850%	162	2,087	-9.630%
2025-02-24	3.33	3.33	2.81	2.93	-13.824%	221	2,170	-16.724%
2025-02-21	3.94	3.94	3.29	3.40	-9.814%	114	2,049	-28.235%
2025-02-20	3.75	3.80	3.65	3.77	+3.288%	27	2,041	-35.279%
2025-02-19	4.05	4.05	3.65	3.65	-8.750%	256	2,035	-33.151%
2025-02-18	4.25	4.35	3.90	4.00	-10.112%	40	2,112	-39.000%
2025-02-14	4.55	4.55	4.20	4.45	+6.205%	158	2,101	-45.169%
2025-02-13	4.20	4.40	4.00	4.19	+4.229%	237	2,101	-41.766%
2025-02-12	4.20	4.20	4.00	4.02	-1.951%	188	1,888	-39.303%
2025-02-11	4.46	4.60	4.10	4.10	-10.088%	201	1,767	-40.488%
2025-02-10	4.75	4.85	4.56	4.56	-0.437%	135	1,768	-46.491%
2025-02-07	4.90	5.00	4.58	4.58	+0.659%	94	1,676	-46.725%
2025-02-06	5.05	5.05	4.47	4.55	-5.797%	345	1,686	-46.374%
2025-02-05	5.10	5.10	4.83	4.83	-8.000%	352	1,563	-49.482%
2025-02-04	5.25	5.30	5.24	5.25	-5.576%	12	1,496	-53.524%
2025-02-03	5.00	5.56	4.80	5.56	-3.640%	415	1,492	-56.115%
2025-01-31	6.10	6.17	5.65	5.77	-7.384%	298	1,434	-57.712%
2025-01-30	6.33	6.40	6.10	6.23	+6.314%	108	1,300	-60.835%
2025-01-29	5.70	5.86	5.50	5.86	+1.913%	20	1,248	-58.362%
2025-01-28	5.90	5.95	5.55	5.75	-0.862%	119	1,251	-57.565%
2025-01-27	5.90	6.23	5.50	5.80	-17.379%	73	1,179	-57.931%
2025-01-24	6.87	7.45	6.50	7.02	-0.284%	60	1,183	-65.242%
2025-01-23	6.65	7.30	6.50	7.04	+5.075%	82	1,172	-65.341%
2025-01-22	6.76	6.76	6.44	6.70	-0.149%	39	1,115	-63.582%
2025-01-21	7.10	7.10	6.15	6.71	-5.493%	59	1,105	-63.636%
2025-01-17	6.40	7.55	6.40	7.10	+18.333%	250	1,044	-65.634%
2025-01-16	5.90	6.05	5.73	6.00	-0.826%	56	1,044	-59.333%
2025-01-15	5.00	6.35	5.00	6.05	+9.009%	69	1,051	-59.669%
2025-01-14	6.16	6.16	5.55	5.55	+3.160%	137	1,033	-56.036%
2025-01-13	5.95	5.95	5.27	5.38	-10.333%	275	1,049	-54.647%
2025-01-10	5.90	6.19	5.90	6.00	-6.542%	86	822	-59.333%
2025-01-08	6.55	6.65	6.13	6.42	-6.957%	54	816	-61.994%
2025-01-07	7.80	7.80	6.90	6.90	-10.390%	58	816	-64.638%
2025-01-06	7.50	7.80	7.35	7.70	+8.911%	91	813	-68.312%
2025-01-03	6.10	7.50	6.09	7.07	+21.897%	138	782	-65.488%
2025-01-02	5.80	6.36	5.72	5.80	+2.655%	454	766	-57.931%
2024-12-31	6.10	6.10	5.50	5.65	-8.130%	150	1,013	-56.814%
2024-12-30	6.50	6.50	5.87	6.15	-10.610%	143	1,013	-60.325%
2024-12-27	7.05	7.33	6.80	6.88	-8.267%	242	922	-64.535%
2024-12-26	7.68	7.90	7.45	7.50	+0.671%	73	909	-67.467%
2024-12-24	7.69	7.88	7.45	7.45	-1.325%	26	832	-67.248%
2024-12-23	7.82	7.82	7.26	7.55	-4.792%	99	832	-67.682%
2024-12-20	8.20	8.80	7.85	7.93	-6.154%	75	780	-69.231%
2024-12-19	10.00	10.00	8.20	8.45	-8.747%	302	753	-71.124%
2024-12-18	11.70	11.70	9.26	9.26	-18.772%	255	799	-73.650%
2024-12-17	12.00	12.20	11.40	11.40	+0.885%	144	652	-78.596%
2024-12-16	11.25	12.15	11.04	11.30	+4.630%	291	572	-78.407%
2024-12-13	10.19	10.90	10.19	10.80	-1.818%	14	334	-77.407%
2024-12-12	11.10	11.20	9.84	11.00	0.000%	82	332	-77.818%
2024-12-11	11.00	11.00	11.00	11.00	+2.804%	15	297	-77.818%
2024-12-10	11.20	11.20	10.55	10.70	-2.727%	101	138	-77.196%
2024-12-09	13.00	13.00	11.00	11.00	-15.058%	51	49	-77.818%
2024-12-06	12.05	13.25	12.05	12.95	0.000%	102	41	-81.158%