Dark

MARA20270617C17
MARA Jun 17 2027 17.00 Call (MARA270617C00017000)
option OPRA

EOD

Jul 8, 2026

2.79-8.525%(-0.26)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.1800	3.1800	2.7800	2.7900	-8.525%	13	6,773	0.000%
2026-07-07	2.9500	3.0500	2.9500	3.0500	-15.512%	12	6,784	-8.525%
2026-07-06	3.7500	3.7500	3.5000	3.6100	+22.373%	253	6,772	-22.715%
2026-07-02	3.6000	3.6000	2.9000	2.9500	-23.377%	135	6,568	-5.424%
2026-07-01	3.6000	3.8500	3.6000	3.8500	-3.990%	61	6,568	-27.532%
2026-06-30	3.8500	4.0500	3.8500	4.0100	-5.425%	36	6,567	-30.424%
2026-06-29	4.4000	4.4000	3.9500	4.2400	-4.719%	64	6,535	-34.198%
2026-06-26	4.2000	4.4500	4.1500	4.4500	+12.658%	129	6,566	-37.303%
2026-06-25	3.9300	4.0000	3.9300	3.9500	+2.067%	33	6,586	-29.367%
2026-06-24	4.7500	4.7500	3.8700	3.8700	-14.000%	52	6,553	-27.907%
2026-06-23	4.4500	4.8000	4.4200	4.5000	-4.051%	17	6,552	-38.000%
2026-06-22	4.5700	5.4900	4.5700	4.6900	+14.951%	165	6,544	-40.512%
2026-06-18	4.0000	4.0800	3.9000	4.0800	-4.000%	32	6,569	-31.618%
2026-06-17	4.2500	4.2500	4.2500	4.2500	-3.409%	1	6,569	-34.353%
2026-06-16	4.7000	4.7100	4.4000	4.4000	0.000%	17	6,569	-36.591%
2026-06-15	4.6600	4.6600	4.3600	4.4000	0.000%	186	6,560	-36.591%
2026-06-12	4.2500	4.4000	4.2500	4.4000	+25.356%	174	6,384	-36.591%
2026-06-09	4.1000	4.1000	3.4500	3.5100	-9.769%	4	6,237	-20.513%
2026-06-08	3.6500	3.8900	3.6500	3.8900	-6.265%	31	6,235	-28.278%
2026-06-05	3.4000	4.1500	3.0000	4.1500	0.000%	54	6,205	-32.771%
2026-06-04	3.7000	4.1500	3.7000	4.1500	+1.220%	28	6,156	-32.771%
2026-06-03	4.1000	4.2000	3.9000	4.1000	-9.890%	23	6,155	-31.951%
2026-06-02	4.6000	4.8000	4.5500	4.5500	-4.612%	30	6,146	-38.681%
2026-06-01	4.1500	4.9300	3.9700	4.7700	+12.766%	20	6,143	-41.509%
2026-05-29	4.0000	4.2300	4.0000	4.2300	+4.187%	20	6,139	-34.043%
2026-05-28	3.9000	4.0600	3.8000	4.0600	-0.733%	177	6,129	-31.281%
2026-05-27	4.0900	4.0900	4.0900	4.0900	-2.619%	1	6,274	-31.785%
2026-05-26	4.1000	4.5000	4.1000	4.2000	+7.969%	29	6,273	-33.571%
2026-05-22	3.7000	3.9700	3.7000	3.8900	+6.575%	17	6,256	-28.278%
2026-05-21	3.5500	3.7500	3.5000	3.6500	+2.817%	332	6,247	-23.562%
2026-05-20	3.3500	3.6900	3.3500	3.5500	+22.414%	73	6,247	-21.408%
2026-05-19	2.9000	2.9000	2.9000	2.9000	+6.618%	1	5,936	-3.793%
2026-05-18	2.8800	3.3500	2.7000	2.7200	-12.258%	31	5,936	+2.574%
2026-05-15	3.2000	3.2000	3.0000	3.1000	-11.429%	136	5,936	-10.000%
2026-05-14	3.1500	3.6600	3.1500	3.5000	+7.692%	30	5,788	-20.286%
2026-05-13	3.0000	3.4500	3.0000	3.2500	+8.333%	32	5,792	-14.154%
2026-05-12	3.1700	3.2100	2.7100	3.0000	-18.699%	35	5,792	-7.000%
2026-05-11	3.2500	3.8500	3.2500	3.6900	+11.818%	29	5,792	-24.390%
2026-05-08	3.1700	3.5000	3.0000	3.3000	+1.227%	36	5,781	-15.455%
2026-05-07	3.2600	3.2600	3.2600	3.2600	-1.212%	3	5,764	-14.417%
2026-05-06	3.2000	3.4000	3.0000	3.3000	+13.793%	68	5,761	-15.455%
2026-05-05	2.8500	2.9000	2.8500	2.9000	+7.407%	11	5,798	-3.793%
2026-05-04	2.7200	2.7200	2.7000	2.7000	-0.735%	6	5,788	+3.333%
2026-05-01	2.9900	3.0000	2.7200	2.7200	-5.882%	3	5,782	+2.574%
2026-04-30	2.9000	3.0000	2.8900	2.8900	+38.942%	3	5,782	-3.460%
2026-04-29	2.0700	2.0800	2.0700	2.0800	-17.131%	2	5,782	+34.135%
2026-04-28	2.5100	2.5100	2.5100	2.5100	-7.037%	1	5,782	+11.155%
2026-04-27	2.7000	2.7000	2.7000	2.7000	-1.460%	50	5,781	+3.333%
2026-04-24	3.1000	3.1000	2.7400	2.7400	-13.016%	11	5,731	+1.825%
2026-04-23	3.1500	3.1500	3.1500	3.1500	+5.000%	2	5,721	-11.429%
2026-04-22	3.1000	3.1700	3.0000	3.0000	-0.332%	36	5,720	-7.000%
2026-04-20	2.7500	3.0100	2.7500	3.0100	-5.938%	8	5,721	-7.309%
2026-04-17	2.9500	3.2000	2.8900	3.2000	+9.589%	48	5,717	-12.813%
2026-04-16	2.5000	2.9200	2.5000	2.9200	+33.945%	26	5,737	-4.452%
2026-04-15	2.1800	2.1800	2.1800	2.1800	-6.838%	1	5,732	+27.982%
2026-04-14	2.4000	2.4000	2.3400	2.3400	+1.739%	2	5,733	+19.231%
2026-04-13	2.1800	2.3000	2.1800	2.3000	+12.195%	15	5,732	+21.304%
2026-04-10	2.0500	2.0500	2.0500	2.0500	+5.128%	1	5,731	+36.098%
2026-04-08	1.8100	1.9800	1.8100	1.9500	+8.333%	13	5,731	+43.077%
2026-04-06	1.7700	1.8400	1.7700	1.8000	+32.353%	122	5,720	+55.000%
2026-04-02	1.3800	1.3800	1.3600	1.3600	-7.483%	8	5,642	+105.147%
2026-03-31	1.4200	1.4700	1.4000	1.4700	+4.255%	11	5,642	+89.796%
2026-03-30	1.5700	1.6000	1.4100	1.4100	-10.759%	11	5,640	+97.872%
2026-03-27	1.5800	1.5800	1.5800	1.5800	-16.842%	1	5,645	+76.582%
2026-03-26	2.1000	2.1000	1.9000	1.9000	+5.556%	39	5,644	+46.842%
2026-03-24	1.8000	1.8000	1.8000	1.8000	+5.882%	1	5,605	+55.000%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-23.767%	1	5,604	+64.118%
2026-03-13	2.2300	2.2300	2.2300	2.2300	+13.198%	1	5,604	+25.112%
2026-03-12	1.9700	1.9700	1.9700	1.9700	-2.475%	1	5,604	+41.624%
2026-03-10	2.0200	2.0200	2.0200	2.0200	+8.021%	1	5,603	+38.119%
2026-03-09	1.8700	1.8700	1.8700	1.8700	+1.081%	1	5,602	+49.198%
2026-03-06	1.9300	1.9300	1.8500	1.8500	-7.035%	2	5,602	+50.811%
2026-03-05	2.1100	2.1100	1.9900	1.9900	-5.238%	12	5,601	+40.201%
2026-03-03	2.1000	2.1000	2.1000	2.1000	-16.335%	1	5,589	+32.857%
2026-03-02	2.3500	2.5100	2.3500	2.5100	+11.062%	2	5,588	+11.155%
2026-02-27	2.2600	2.2800	2.2600	2.2600	+18.947%	3	5,586	+23.451%
2026-02-26	1.9000	1.9000	1.9000	1.9000	-1.554%	1	5,587	+46.842%
2026-02-25	1.9400	1.9400	1.9300	1.9300	+7.821%	3	5,584	+44.560%
2026-02-24	1.7900	1.7900	1.7900	1.7900	+6.548%	1	5,584	+55.866%
2026-02-23	1.6800	1.6800	1.6800	1.6800	-2.890%	1	5,584	+66.071%
2026-02-19	1.6600	1.7300	1.6600	1.7300	+1.765%	5,182	5,583	+61.272%
2026-02-17	1.6200	1.7000	1.5900	1.7000	-6.077%	15	401	+64.118%
2026-02-13	1.8100	1.8100	1.8100	1.8100	-2.688%	1	401	+54.144%
2026-02-09	1.8600	1.8600	1.8600	1.8600	-17.333%	2	401	+50.000%
2026-02-03	2.2500	2.2500	2.2500	2.2500	-8.163%	1	403	+24.000%
2026-01-29	2.4500	2.4500	2.4500	2.4500	-13.732%	2	403	+13.878%
2026-01-28	2.8600	2.8600	2.8400	2.8400	+7.170%	165	403	-1.761%
2026-01-26	2.7600	2.7600	2.6500	2.6500	-11.667%	5	330	+5.283%
2026-01-23	3.0000	3.0000	3.0000	3.0000	+7.143%	1	329	-7.000%
2026-01-22	2.9500	2.9500	2.8000	2.8000	-11.111%	2	328	-0.357%
2026-01-21	3.1500	3.1500	3.1500	3.1500	+11.307%	1	327	-11.429%
2026-01-20	2.8300	2.8300	2.8300	2.8300	-17.009%	10	326	-1.413%
2026-01-16	3.4100	3.4100	3.4100	3.4100	+10.000%	10	306	-18.182%
2026-01-15	3.1000	3.1000	3.1000	3.1000	+4.730%	2	306	-10.000%
2026-01-13	2.9600	2.9600	2.9600	2.9600	+8.824%	2	304	-5.743%
2026-01-07	2.8200	2.8200	2.7200	2.7200	-4.895%	35	304	+2.574%
2026-01-06	3.0500	3.0500	2.6800	2.8600	-6.230%	112	269	-2.448%
2026-01-05	3.0500	3.0500	3.0500	3.0500	+14.662%	5	234	-8.525%
2026-01-02	2.6300	2.6600	2.6300	2.6600	+20.909%	21	229	+4.887%
2025-12-31	2.3700	2.3700	2.2000	2.2000	-10.931%	8	233	+26.818%
2025-12-29	2.4700	2.4700	2.4700	2.4700	-10.830%	1	233	+12.955%
2025-12-23	4.0500	4.0500	2.7700	2.7700	-2.807%	53	233	+0.722%
2025-12-22	2.9700	3.2500	2.8500	2.8500	-0.350%	8	251	-2.105%
2025-12-19	2.8500	2.8600	2.8500	2.8600	+2.143%	33	251	-2.448%
2025-12-17	3.2500	3.2500	2.8000	2.8000	-11.111%	19	283	-0.357%
2025-12-15	3.2200	3.2200	3.1500	3.1500	-16.000%	2	269	-11.429%
2025-12-05	3.7500	3.7500	3.7500	3.7500	-7.862%	2	269	-25.600%
2025-12-02	4.0700	4.0700	4.0700	4.0700	+23.333%	1	267	-31.450%
2025-11-24	3.3000	3.3000	3.3000	3.3000	+8.911%	1	267	-15.455%
2025-11-21	3.1500	3.1500	3.0000	3.0300	-6.769%	16	266	-7.921%
2025-11-20	3.8900	3.8900	3.2500	3.2500	-14.474%	16	279	-14.154%
2025-11-19	3.9000	3.9000	3.8000	3.8000	-1.299%	11	267	-26.579%
2025-11-18	3.8500	3.8500	3.8500	3.8500	+4.905%	1	266	-27.532%
2025-11-17	3.7500	3.8500	3.6700	3.6700	-13.850%	269	266	-23.978%
2025-11-13	4.6500	4.7400	4.2600	4.2600	-17.602%	8	390	-34.507%
2025-11-12	5.6600	5.6600	5.1400	5.1700	-10.862%	6	391	-46.035%
2025-11-11	5.8000	5.8000	5.8000	5.8000	-1.695%	1	393	-51.897%
2025-11-07	5.5000	5.9000	5.5000	5.9000	-15.714%	11	393	-52.712%
2025-11-06	7.3000	7.3000	7.0000	7.0000	-9.677%	10	392	-60.143%
2025-11-05	7.7500	7.7500	7.7500	7.7500	+3.333%	1	387	-64.000%
2025-11-04	7.9000	7.9000	7.5000	7.5000	-11.765%	6	387	-62.800%
2025-11-03	8.5000	8.5000	8.5000	8.5000	+1.190%	10	386	-67.176%
2025-10-31	8.4000	8.4000	8.4000	8.4000	+0.599%	17	386	-66.786%
2025-10-30	8.3900	8.4200	8.3500	8.3500	-4.571%	5	386	-66.587%
2025-10-29	8.7500	8.7500	8.7500	8.7500	-5.405%	5	389	-68.114%
2025-10-24	9.8300	9.8300	9.2500	9.2500	-5.128%	7	389	-69.838%
2025-10-23	9.7500	9.7500	9.7500	9.7500	-5.340%	1	390	-71.385%
2025-10-22	9.6000	10.3000	9.6000	10.3000	+15.730%	4	389	-72.913%
2025-10-13	9.0000	9.0000	8.9000	8.9000	+0.565%	4	390	-68.652%
2025-10-10	8.8000	9.2000	8.8000	8.8500	-6.547%	12	392	-68.475%
2025-10-06	9.7200	9.7200	9.0000	9.4700	+12.738%	33	391	-70.539%
2025-10-03	8.4000	8.4000	8.4000	8.4000	+2.439%	2	398	-66.786%
2025-10-01	8.2000	8.2000	8.2000	8.2000	+3.797%	1	398	-65.976%
2025-09-29	7.0000	7.9000	7.0000	7.9000	+29.508%	8	398	-64.684%
2025-09-26	6.1000	6.1000	6.1000	6.1000	+1.667%	1	398	-54.262%
2025-09-25	6.5500	6.6000	6.0000	6.0000	-24.147%	24	398	-53.500%
2025-09-24	7.9100	7.9100	7.9100	7.9100	+8.356%	2	399	-64.728%
2025-09-23	7.8000	7.8400	7.3000	7.3000	+2.672%	21	397	-61.781%
2025-09-22	7.1000	7.1100	6.8000	7.1100	-11.236%	13	399	-60.759%
2025-09-18	7.8500	8.3000	7.2000	8.0100	+15.252%	10	389	-65.169%
2025-09-17	6.8000	7.6500	6.8000	6.9500	+2.206%	9	390	-59.856%
2025-09-16	6.5000	6.8400	6.5000	6.8000	+14.286%	28	387	-58.971%
2025-09-15	5.9000	5.9500	5.5500	5.9500	+4.569%	24	389	-53.109%
2025-09-11	5.6000	5.8300	5.6000	5.6900	-0.524%	22	403	-50.967%
2025-09-10	5.8500	5.9500	5.7200	5.7200	+1.239%	18	400	-51.224%
2025-09-09	5.6500	5.6500	5.6500	5.6500	+11.660%	5	385	-50.619%
2025-09-08	5.1700	5.1700	5.0600	5.0600	+1.200%	3	385	-44.862%
2025-09-05	5.0000	5.0000	5.0000	5.0000	-6.542%	2	384	-44.200%
2025-09-04	5.3800	5.3800	5.3500	5.3500	-10.833%	45	382	-47.850%
2025-09-03	6.0000	6.0000	6.0000	6.0000	+3.448%	43	391	-53.500%
2025-09-02	5.5800	5.8000	5.5800	5.8000	+3.571%	44	348	-51.897%
2025-08-29	5.6500	5.6500	5.6000	5.6000	-4.924%	15	349	-50.179%
2025-08-28	6.0000	6.0000	5.8900	5.8900	+9.074%	44	349	-52.632%
2025-08-25	5.4000	5.4000	5.4000	5.4000	-10.000%	43	305	-48.333%
2025-08-22	5.5600	6.0000	5.5600	6.0000	+11.111%	52	348	-53.500%
2025-08-20	5.4000	5.4000	4.9500	5.4000	-7.692%	6	296	-48.333%
2025-08-18	5.8700	5.9600	5.8500	5.8500	+2.632%	5	297	-52.308%
2025-08-15	5.7000	5.7500	5.7000	5.7000	-2.397%	7	299	-51.053%
2025-08-14	5.3500	5.8400	5.3500	5.8400	+1.920%	22	297	-52.226%
2025-08-13	5.9500	5.9500	5.7000	5.7300	+2.321%	7	318	-51.309%
2025-08-12	5.6000	5.6000	5.6000	5.6000	-3.945%	5	318	-50.179%
2025-08-11	5.8000	6.0000	5.8000	5.8300	+1.923%	6	323	-52.144%
2025-08-08	5.7100	5.7200	5.7100	5.7200	-2.555%	6	322	-51.224%
2025-08-06	5.8700	5.8700	5.8700	5.8700	+1.207%	2	325	-52.470%
2025-08-05	5.8000	5.8000	5.8000	5.8000	-3.172%	1	323	-51.897%
2025-08-01	5.9000	5.9900	5.9000	5.9900	-20.133%	2	323	-53.422%
2025-07-31	6.8000	7.5000	6.5500	7.5000	+18.110%	19	323	-62.800%
2025-07-30	6.9100	6.9100	6.3500	6.3500	-12.414%	10	310	-56.063%
2025-07-28	7.1100	7.2500	7.1000	7.2500	-7.643%	6	308	-61.517%
2025-07-23	7.8000	8.6400	7.7500	7.8500	-13.736%	13	308	-64.459%
2025-07-22	9.0000	9.1000	9.0000	9.1000	-7.614%	3	307	-69.341%
2025-07-17	9.8500	9.8500	9.8500	9.8500	+11.552%	11	308	-71.675%
2025-07-15	8.8300	8.8300	8.8300	8.8300	-8.021%	1	308	-68.403%
2025-07-14	10.6300	10.6300	9.6000	9.6000	+6.667%	2	309	-70.938%
2025-07-11	9.2500	9.2500	9.0000	9.0000	+1.124%	60	310	-69.000%
2025-07-10	8.3600	9.0200	8.3600	8.9000	+4.829%	82	326	-68.652%
2025-07-09	8.4900	8.4900	8.4900	8.4900	+17.917%	50	368	-67.138%
2025-07-08	7.2000	7.2000	7.2000	7.2000	+2.857%	2	368	-61.250%
2025-07-07	7.7500	7.7500	7.0000	7.0000	-13.580%	83	368	-60.143%
2025-07-03	7.7000	8.1000	7.7000	8.1000	-1.818%	31	301	-65.556%
2025-07-02	6.7700	8.2500	6.7700	8.2500	+31.369%	52	301	-66.182%
2025-06-30	6.2800	6.2800	6.2800	6.2800	+4.667%	1	321	-55.573%
2025-06-27	6.3200	6.3200	5.9000	6.0000	0.000%	4	321	-53.500%
2025-06-26	6.0000	6.0000	6.0000	6.0000	-2.755%	5	322	-53.500%
2025-06-20	6.1700	6.1700	6.1700	6.1700	-3.594%	2	317	-54.781%
2025-06-16	6.1500	6.4000	6.1500	6.4000	-9.477%	9	317	-56.406%
2025-06-12	7.0400	7.0700	7.0400	7.0700	-3.283%	2	311	-60.537%
2025-06-10	7.3100	7.3100	7.3100	7.3100	-5.556%	1	311	-61.833%
2025-06-09	7.3200	7.7400	7.3200	7.7400	+14.497%	6	310	-63.953%
2025-06-05	6.6500	6.7600	6.6500	6.7600	+5.132%	2	307	-58.728%
2025-06-04	6.4300	6.4300	6.4300	6.4300	+7.167%	1	307	-56.610%
2025-06-02	6.0000	6.0000	6.0000	6.0000	-9.910%	1	307	-53.500%
2025-05-28	6.6600	6.6600	6.6600	6.6600	-12.941%	1	306	-58.108%
2025-05-27	7.6500	7.6500	7.6500	7.6500	+5.517%	1	305	-63.529%
2025-05-22	7.2500	7.2500	7.2500	7.2500	-3.333%	1	305	-61.517%
2025-05-20	7.5000	7.5000	7.5000	7.5000	+0.267%	1	305	-62.800%
2025-05-16	7.4800	7.4800	7.4800	7.4800	+9.197%	12	305	-62.701%
2025-05-15	6.9500	6.9500	6.8500	6.8500	-5.517%	2	305	-59.270%
2025-05-14	7.3600	7.3600	7.2500	7.2500	-0.685%	5	306	-61.517%
2025-05-12	7.6000	7.6000	7.3000	7.3000	+3.693%	26	310	-61.781%
2025-05-09	6.7000	7.1000	6.7000	7.0400	+10.866%	20	313	-60.369%
2025-05-08	6.0000	6.3500	6.0000	6.3500	+29.857%	12	310	-56.063%
2025-05-07	4.8900	4.8900	4.8900	4.8900	-13.451%	3	308	-42.945%
2025-05-05	6.3000	6.3000	5.3600	5.6500	-11.719%	13	305	-50.619%
2025-05-01	5.9500	6.4000	5.9500	6.4000	+9.777%	3	297	-56.406%
2025-04-30	5.8300	5.8300	5.8300	5.8300	+37.176%	2	298	-52.144%
2025-04-10	4.6000	4.6000	4.2500	4.2500	+3.659%	2	296	-34.353%
2025-04-04	4.0500	4.1000	4.0000	4.1000	-10.675%	402	295	-31.951%
2025-04-03	4.6000	4.6000	4.5900	4.5900	+4.318%	2	140	-39.216%
2025-03-31	4.7600	4.7600	4.4000	4.4000	-32.515%	21	141	-36.591%
2025-03-24	6.5200	6.5200	6.5200	6.5200	+20.741%	2	121	-57.209%
2025-03-19	5.2500	5.4000	5.2500	5.4000	+3.846%	2	121	-48.333%
2025-03-18	5.6000	5.6000	5.2000	5.2000	-11.111%	46	121	-46.346%
2025-03-17	5.8500	5.8500	5.8500	5.8500	-2.337%	3	126	-52.308%
2025-03-14	5.7000	6.2000	5.7000	5.9900	+8.711%	12	126	-53.422%
2025-03-13	5.5100	5.5100	5.5100	5.5100	-34.793%	1	121	-49.365%
2025-03-07	7.7000	8.4500	7.7000	8.4500	+11.921%	6	121	-66.982%
2025-03-06	7.5500	7.5500	7.5500	7.5500	-3.329%	63	118	-63.046%
2025-03-03	7.8100	7.8100	7.8100	7.8100	+19.237%	1	118	-64.277%
2025-02-28	6.6400	6.6400	6.5500	6.5500	+4.299%	4	117	-57.405%
2025-02-27	8.2000	8.2000	6.2800	6.2800	+7.719%	3	118	-55.573%
2025-02-26	5.8300	5.8300	5.8300	5.8300	+5.425%	1	118	-52.144%
2025-02-25	5.7200	5.7500	5.5300	5.5300	-13.594%	6	117	-49.548%
2025-02-24	7.0000	7.0000	6.4000	6.4000	-13.396%	104	116	-56.406%
2025-02-21	7.6500	7.6500	7.2500	7.3900	-7.855%	220	125	-62.246%
2025-02-20	8.0200	8.0200	8.0200	8.0200	-1.110%	1	54	-65.212%
2025-02-19	8.3000	8.3000	8.1100	8.1100	-3.452%	22	53	-65.598%
2025-02-18	8.8500	8.8500	8.4000	8.4000	-6.667%	5	36	-66.786%
2025-02-14	8.8000	9.0200	8.8000	9.0000	0.000%	52	15	-69.000%
2025-02-13	9.0000	9.0000	8.7000	9.0000	+7.914%	15	15	-69.000%
2025-02-12	8.3400	8.3400	8.3400	8.3400	0.000%	1	1	-66.547%