Dark

MARA20270617C22
MARA Jun 17 2027 22.00 Call (MARA270617C00022000)
option OPRA

EOD

Jul 7, 2026

2.32-16.547%(-0.46)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.2000	2.3200	2.1800	2.3200	-16.547%	7	3,933	0.000%
2026-07-06	2.7800	2.7800	2.7800	2.7800	+28.111%	1	3,928	-16.547%
2026-07-02	2.9800	2.9800	2.1400	2.1700	-33.436%	11	3,928	+6.912%
2026-06-26	3.2600	3.2600	3.2600	3.2600	+3.492%	1	3,928	-28.834%
2026-06-25	3.1500	3.1500	3.1500	3.1500	-20.253%	1	3,927	-26.349%
2026-06-22	4.0000	4.1500	3.9500	3.9500	+36.207%	54	3,926	-41.266%
2026-06-18	2.9000	2.9000	2.9000	2.9000	-7.937%	3	3,917	-20.000%
2026-06-17	3.4900	3.4900	3.1500	3.1500	-5.120%	9	3,917	-26.349%
2026-06-15	3.1000	3.4500	3.1000	3.3200	+5.063%	43	3,917	-30.120%
2026-06-12	3.1600	3.1600	3.1600	3.1600	+16.605%	1	3,958	-26.582%
2026-06-11	2.4000	2.7100	2.4000	2.7100	+4.633%	28	3,958	-14.391%
2026-06-10	2.5900	2.5900	2.5900	2.5900	-2.996%	26	3,984	-10.425%
2026-06-08	2.6000	2.7200	2.6000	2.6700	+24.186%	19	3,984	-13.109%
2026-06-05	2.1500	2.1500	2.1500	2.1500	-31.529%	1	3,967	+7.907%
2026-06-04	3.1400	3.1400	3.1400	3.1400	+3.630%	1	3,966	-26.115%
2026-06-03	3.0300	3.0300	3.0300	3.0300	-13.181%	5	3,966	-23.432%
2026-06-01	3.1900	3.6000	3.1900	3.4900	+13.681%	87	3,971	-33.524%
2026-05-29	2.9900	3.0700	2.9900	3.0700	+5.862%	76	3,988	-24.430%
2026-05-28	3.0000	3.0000	2.8600	2.9000	+8.209%	29	3,988	-20.000%
2026-05-26	3.0000	3.0000	2.6800	2.6800	-4.626%	2	3,989	-13.433%
2026-05-22	2.7500	2.8100	2.7500	2.8100	+11.067%	406	3,990	-17.438%
2026-05-20	2.5500	2.5500	2.5300	2.5300	+15.000%	2	4,189	-8.300%
2026-05-19	2.2000	2.2000	2.2000	2.2000	+10.553%	2	4,187	+5.455%
2026-05-18	1.9400	1.9900	1.9200	1.9900	-23.462%	6	4,187	+16.583%
2026-05-14	2.5400	2.6000	2.5400	2.6000	+21.495%	406	4,187	-10.769%
2026-05-12	2.4900	2.4900	1.9800	2.1400	-17.054%	21	4,188	+8.411%
2026-05-11	2.6000	2.6100	2.5800	2.5800	+3.200%	41	4,188	-10.078%
2026-05-08	2.5000	2.5000	2.5000	2.5000	+12.108%	2	4,185	-7.200%
2026-05-07	2.2500	2.3300	2.0600	2.2300	-0.889%	28	4,187	+4.036%
2026-05-06	2.1300	2.2500	2.1300	2.2500	+13.065%	51	4,184	+3.111%
2026-05-05	1.9900	1.9900	1.9900	1.9900	+5.851%	2	4,160	+16.583%
2026-05-04	1.8800	1.8800	1.8800	1.8800	+1.622%	11	4,160	+23.404%
2026-04-30	1.8500	1.8500	1.8500	1.8500	+21.711%	1	4,165	+25.405%
2026-04-29	1.4800	1.5900	1.4200	1.5200	-21.244%	277	4,164	+52.632%
2026-04-27	1.8400	1.9300	1.8400	1.9300	-11.468%	115	3,960	+20.207%
2026-04-24	2.1800	2.1800	2.1800	2.1800	-2.679%	10	3,905	+6.422%
2026-04-23	2.3000	2.3400	2.2400	2.2400	+8.738%	8	3,912	+3.571%
2026-04-22	2.2000	2.2000	2.0600	2.0600	+10.753%	5	3,905	+12.621%
2026-04-21	2.0500	2.0500	1.8600	1.8600	-12.264%	3,005	905	+24.731%
2026-04-17	1.9000	2.3500	1.9000	2.1200	+12.169%	118	908	+9.434%
2026-04-16	1.6900	1.8900	1.6900	1.8900	+19.620%	8	848	+22.751%
2026-04-15	1.5800	1.5800	1.5800	1.5800	+0.637%	3	847	+46.835%
2026-04-13	1.5000	1.5700	1.5000	1.5700	+18.045%	60	844	+47.771%
2026-04-10	1.4700	1.4700	1.3300	1.3300	-6.338%	2	794	+74.436%
2026-04-09	1.4200	1.4200	1.4200	1.4200	+9.231%	1	793	+63.380%
2026-04-08	1.3800	1.3800	1.2600	1.3000	+17.117%	5	792	+78.462%
2026-04-07	1.1100	1.1100	1.1100	1.1100	-5.128%	1	789	+109.009%
2026-04-06	1.2300	1.2700	1.1700	1.1700	+12.500%	5	788	+98.291%
2026-04-01	1.0400	1.0400	1.0300	1.0400	+7.216%	5	787	+123.077%
2026-03-30	0.9700	0.9700	0.9700	0.9700	-8.491%	60	788	+139.175%
2026-03-27	1.1000	1.1000	1.0600	1.0600	-9.402%	3	824	+118.868%
2026-03-25	1.3100	1.3100	1.1700	1.1700	-13.971%	26	826	+98.291%
2026-03-23	1.3600	1.3600	1.3600	1.3600	-25.275%	1	808	+70.588%
2026-03-13	1.6200	1.8200	1.6200	1.8200	+22.148%	2	808	+27.473%
2026-03-10	1.4900	1.4900	1.4900	1.4900	+8.759%	1	808	+55.705%
2026-03-09	1.4500	1.4500	1.3700	1.3700	-2.143%	5	809	+69.343%
2026-03-06	1.4400	1.4400	1.4000	1.4000	-6.667%	3	808	+65.714%
2026-03-05	1.5700	1.5700	1.5000	1.5000	+4.895%	2	807	+54.667%
2026-03-02	1.7000	1.7000	1.4300	1.4300	-15.882%	3	807	+62.238%
2026-02-27	1.7000	1.7000	1.7000	1.7000	+23.188%	1	807	+36.471%
2026-02-26	1.3900	1.3900	1.3800	1.3800	+0.730%	15	806	+68.116%
2026-02-25	1.4400	1.4400	1.3700	1.3700	+2.239%	4	801	+69.343%
2026-02-24	1.3000	1.3400	1.3000	1.3400	+7.200%	2	801	+73.134%
2026-02-23	1.2500	1.2500	1.2500	1.2500	-5.303%	2	799	+85.600%
2026-02-20	1.3200	1.3200	1.3200	1.3200	+1.538%	4	798	+75.758%
2026-02-19	1.3000	1.3000	1.3000	1.3000	+0.775%	7	794	+78.462%
2026-02-17	1.2700	1.2900	1.2700	1.2900	-14.000%	28	787	+79.845%
2026-02-06	1.5000	1.5000	1.5000	1.5000	+47.059%	1	805	+54.667%
2026-02-05	1.2100	1.2100	1.0200	1.0200	-27.143%	21	804	+127.451%
2026-02-04	1.4400	1.4400	1.4000	1.4000	-0.709%	11	821	+65.714%
2026-02-03	1.4100	1.4100	1.4100	1.4100	-37.333%	1	821	+64.539%
2026-01-21	2.2500	2.2500	2.2500	2.2500	-10.359%	1	820	+3.111%
2026-01-16	2.4900	2.5100	2.4900	2.5100	+10.088%	2	818	-7.570%
2026-01-13	2.2600	2.2800	2.2600	2.2800	-0.870%	44	818	+1.754%
2026-01-12	2.3000	2.3000	2.3000	2.3000	+6.977%	10	774	+0.870%
2026-01-08	2.1800	2.1800	2.1500	2.1500	-6.522%	13	769	+7.907%
2026-01-05	2.2900	2.3000	2.1800	2.3000	+13.300%	19	756	+0.870%
2026-01-02	1.8000	2.0300	1.8000	2.0300	+18.023%	3	748	+14.286%
2025-12-31	1.7600	1.8000	1.7200	1.7200	-6.011%	11	748	+34.884%
2025-12-30	1.8300	1.8300	1.8300	1.8300	-2.139%	1	748	+26.776%
2025-12-26	1.8700	1.8700	1.8700	1.8700	-3.109%	18	747	+24.064%
2025-12-23	1.9000	1.9300	1.9000	1.9300	-8.095%	8	729	+20.207%
2025-12-19	2.1100	2.1100	2.0800	2.1000	-2.326%	11	736	+10.476%
2025-12-18	2.1500	2.1500	2.1500	2.1500	-21.533%	5	726	+7.907%
2025-12-15	2.5700	2.7400	2.5700	2.7400	-8.054%	6	721	-15.328%
2025-12-11	2.9800	2.9800	2.9800	2.9800	-8.308%	3	721	-22.148%
2025-12-09	3.2500	3.2500	3.2500	3.2500	+5.178%	1	724	-28.615%
2025-12-08	3.0900	3.0900	3.0900	3.0900	-5.793%	1	725	-24.919%
2025-12-02	3.2900	3.2900	3.2800	3.2800	+5.466%	83	726	-29.268%
2025-11-28	3.1100	3.1100	3.1100	3.1100	+0.323%	1	809	-25.402%
2025-11-26	2.8800	3.1000	2.8000	3.1000	+10.714%	52	815	-25.161%
2025-11-24	1.9500	2.8000	1.9500	2.8000	+16.667%	32	815	-17.143%
2025-11-21	2.5000	2.5200	2.3300	2.4000	-9.091%	97	814	-3.333%
2025-11-20	2.9900	3.0000	2.6400	2.6400	-12.000%	78	723	-12.121%
2025-11-19	2.9500	3.0000	2.8400	3.0000	-4.762%	53	724	-22.667%
2025-11-18	3.1800	3.1800	3.1500	3.1500	+11.702%	70	749	-26.349%
2025-11-17	2.8600	2.8600	2.8200	2.8200	-15.821%	73	744	-17.730%
2025-11-14	3.3200	3.3500	3.3200	3.3500	-2.899%	53	814	-30.746%
2025-11-13	3.7000	3.7000	3.4500	3.4500	-14.604%	7	867	-32.754%
2025-11-12	4.2000	4.2000	4.0400	4.0400	-11.209%	15	867	-42.574%
2025-11-11	4.7500	4.7500	4.5500	4.5500	-12.500%	2	852	-49.011%
2025-11-10	5.2000	5.2000	5.2000	5.2000	+1.563%	2	851	-55.385%
2025-11-07	4.8800	5.1200	4.8000	5.1200	-4.299%	35	849	-54.688%
2025-11-06	5.5000	5.5500	5.3500	5.3500	-13.710%	16	814	-56.636%
2025-11-05	6.2000	6.4500	6.2000	6.2000	+6.897%	8	808	-62.581%
2025-11-04	6.4500	6.4500	5.8000	5.8000	-14.201%	11	813	-60.000%
2025-11-03	6.7000	6.7600	6.4300	6.7600	-0.588%	17	797	-65.680%
2025-10-31	6.8000	6.8000	6.8000	6.8000	+1.493%	12	797	-65.882%
2025-10-30	6.7000	6.7000	6.7000	6.7000	-14.213%	11	797	-65.373%
2025-10-27	7.8100	7.8100	7.8100	7.8100	+3.444%	7	786	-70.294%
2025-10-24	7.5500	7.5500	7.5500	7.5500	-7.927%	1	786	-69.272%
2025-10-23	8.1900	8.2000	8.1900	8.2000	+12.329%	5	787	-71.707%
2025-10-22	7.3000	7.3000	7.3000	7.3000	-8.636%	1	782	-68.219%
2025-10-21	8.3000	8.9000	7.9900	7.9900	-7.737%	35	783	-70.964%
2025-10-20	8.7300	8.9500	8.6600	8.6600	+8.250%	12	753	-73.210%
2025-10-17	8.0000	8.0000	8.0000	8.0000	-4.762%	2	753	-71.000%
2025-10-16	9.5500	9.5500	8.4000	8.4000	-18.208%	6	755	-72.381%
2025-10-15	10.0000	10.4700	10.0000	10.2700	+2.700%	26	754	-77.410%
2025-10-14	7.4000	10.0000	7.4000	10.0000	+25.000%	38	758	-76.800%
2025-10-13	7.4500	8.6000	7.4500	8.0000	-5.993%	97	778	-71.000%
2025-10-10	8.5100	8.5100	8.5100	8.5100	+16.575%	1	692	-72.738%
2025-10-09	7.5300	7.5300	7.3000	7.3000	+5.797%	56	692	-68.219%
2025-10-08	7.7500	8.0000	6.9000	6.9000	-4.828%	24	692	-66.377%
2025-10-07	7.5800	7.5800	7.2500	7.2500	-5.229%	22	692	-68.000%
2025-10-06	7.1000	7.7000	7.1000	7.6500	+19.531%	3	692	-69.673%
2025-10-03	6.3400	6.9500	6.3400	6.4000	-8.178%	4	694	-63.750%
2025-10-02	6.8500	6.9700	6.8500	6.9700	+13.703%	2	693	-66.714%
2025-10-01	6.6800	6.6800	6.1300	6.1300	+0.492%	13	691	-62.153%
2025-09-30	6.1000	6.1000	6.1000	6.1000	+0.826%	2	680	-61.967%
2025-09-29	5.4000	6.1000	5.4000	6.0500	+34.444%	6	678	-61.653%
2025-09-25	5.1000	5.1000	4.5000	4.5000	-20.354%	29	676	-48.444%
2025-09-24	6.3400	6.3400	5.6500	5.6500	-6.612%	16	658	-58.938%
2025-09-19	6.1500	6.1500	6.0500	6.0500	-2.419%	5	651	-61.653%
2025-09-18	6.3600	6.4700	6.2000	6.2000	+15.888%	5	647	-62.581%
2025-09-17	5.2700	5.3500	5.2700	5.3500	0.000%	6	645	-56.636%
2025-09-16	4.7500	5.3500	4.7500	5.3500	+27.381%	10	641	-56.636%
2025-09-15	4.3000	4.3000	4.2000	4.2000	-7.080%	30	643	-44.762%
2025-09-12	4.1500	4.5200	4.1500	4.5200	+6.353%	6	613	-48.673%
2025-09-10	4.3600	4.3600	4.2500	4.2500	+5.721%	2	608	-45.412%
2025-09-09	5.1000	5.1000	4.0200	4.0200	+8.649%	28	607	-42.289%
2025-09-08	3.7500	3.7500	3.7000	3.7000	-1.857%	2	579	-37.297%
2025-09-05	3.9400	3.9400	3.7000	3.7700	-5.750%	12	578	-38.462%
2025-09-04	5.6000	5.6000	4.0000	4.0000	-7.407%	25	567	-42.000%
2025-09-03	4.3000	4.3200	4.2700	4.3200	-1.818%	3	566	-46.296%
2025-09-02	4.4000	4.4000	4.4000	4.4000	+2.326%	1	564	-47.273%
2025-08-29	4.3000	4.3000	4.3000	4.3000	+8.861%	1	564	-46.047%
2025-08-26	3.9500	3.9500	3.9500	3.9500	0.000%	1	565	-41.266%
2025-08-20	3.7800	3.9500	3.7800	3.9500	-2.469%	9	565	-41.266%
2025-08-19	4.2500	4.2500	4.0500	4.0500	-10.000%	2	557	-42.716%
2025-08-18	4.1500	5.0500	4.1000	4.5000	+10.024%	9	557	-48.444%
2025-08-15	4.0900	4.0900	4.0900	4.0900	-1.446%	1	552	-43.276%
2025-08-13	4.2200	4.2200	4.1500	4.1500	-4.157%	14	553	-44.096%
2025-08-12	4.3300	4.3300	4.3300	4.3300	+2.123%	20	553	-46.420%
2025-08-11	4.2600	4.2600	4.2400	4.2400	-0.703%	2	533	-45.283%
2025-08-08	4.2700	4.2700	4.2700	4.2700	-3.175%	1	532	-45.667%
2025-08-06	4.4100	4.4100	4.4100	4.4100	-1.121%	1	531	-47.392%
2025-08-05	4.4600	4.4600	4.4600	4.4600	-4.086%	4	532	-47.982%
2025-08-01	4.6500	4.6500	4.6500	4.6500	-15.455%	1	536	-50.108%
2025-07-30	5.5000	5.5000	5.5000	5.5000	+2.804%	1	536	-57.818%
2025-07-29	5.3500	5.3500	5.3500	5.3500	-0.926%	2	535	-56.636%
2025-07-25	5.7500	5.7500	5.4000	5.4000	-11.475%	10	535	-57.037%
2025-07-24	6.1000	6.1000	6.1000	6.1000	+4.274%	1	533	-61.967%
2025-07-23	6.1700	6.1700	5.6900	5.8500	-19.532%	18	534	-60.342%
2025-07-22	7.2700	7.2700	7.2700	7.2700	-2.807%	3	525	-68.088%
2025-07-21	7.4800	7.4800	7.4800	7.4800	+2.466%	5	525	-68.984%
2025-07-18	7.3200	7.3200	7.3000	7.3000	-4.199%	5	525	-68.219%
2025-07-14	8.6800	8.8900	7.6100	7.6200	+7.022%	36	524	-69.554%
2025-07-10	7.1200	7.1200	7.1200	7.1200	+2.742%	2	493	-67.416%
2025-07-09	6.7900	6.9300	6.7900	6.9300	+34.563%	22	491	-66.522%
2025-07-01	5.2000	5.2000	5.1500	5.1500	+0.980%	40	499	-54.951%
2025-06-30	5.1000	5.1000	5.1000	5.1000	+4.938%	9	460	-54.510%
2025-06-27	4.8600	4.8600	4.8600	4.8600	+5.423%	5	451	-52.263%
2025-06-18	4.6000	4.6100	4.6000	4.6100	-1.496%	3	451	-49.675%
2025-06-17	4.8000	4.8000	4.6800	4.6800	-12.523%	102	451	-50.427%
2025-06-16	5.3500	5.3500	5.3500	5.3500	+8.961%	1	434	-56.636%
2025-06-13	4.9100	4.9100	4.9100	4.9100	-17.061%	146	434	-52.749%
2025-06-12	5.6500	5.9200	5.6500	5.9200	+1.197%	5	434	-60.811%
2025-06-10	5.8500	5.8500	5.8500	5.8500	-1.846%	1	433	-60.342%
2025-06-09	5.9600	5.9600	5.9600	5.9600	+4.561%	7	433	-61.074%
2025-06-06	5.4000	5.7000	5.4000	5.7000	+7.345%	52	426	-59.298%
2025-06-03	5.3100	5.3100	5.3100	5.3100	+0.568%	2	450	-56.309%
2025-05-23	5.2800	5.2800	5.2800	5.2800	-13.015%	2	449	-56.061%
2025-05-21	6.0500	6.0700	6.0500	6.0700	+4.655%	150	449	-61.779%
2025-05-20	5.8000	5.8000	5.8000	5.8000	-7.937%	2	299	-60.000%
2025-05-12	6.3000	6.3000	6.3000	6.3000	+13.924%	1	298	-63.175%
2025-05-09	6.0500	6.0500	5.5300	5.5300	+9.505%	8	297	-58.047%
2025-05-08	5.0500	5.0500	5.0500	5.0500	+14.773%	1	297	-54.059%
2025-05-05	4.3000	4.5200	4.3000	4.4000	-16.981%	4	297	-47.273%
2025-05-02	5.3000	5.3000	5.3000	5.3000	+4.950%	2	297	-56.226%
2025-05-01	5.0500	5.0500	5.0500	5.0500	+6.316%	1	296	-54.059%
2025-04-30	4.7500	4.7500	4.7500	4.7500	-9.524%	1	296	-51.158%
2025-04-29	5.2500	5.2500	5.2500	5.2500	+12.903%	1	296	-55.810%
2025-04-22	4.6500	4.6500	4.6500	4.6500	+12.048%	10	296	-50.108%
2025-04-21	4.1500	4.1500	4.1500	4.1500	+6.138%	3	296	-44.096%
2025-04-15	3.9900	3.9900	3.9100	3.9100	-9.070%	60	293	-40.665%
2025-04-09	3.2000	4.3000	3.2000	4.3000	+24.638%	10	293	-46.047%
2025-04-08	3.4500	3.4500	3.4500	3.4500	-1.429%	7	293	-32.754%
2025-04-04	3.5000	3.5000	3.5000	3.5000	-5.405%	2	293	-33.714%
2025-04-03	3.8000	3.8000	3.7000	3.7000	-13.953%	7	292	-37.297%
2025-04-02	4.3000	4.3000	4.3000	4.3000	+8.040%	3	291	-46.047%
2025-03-31	3.9500	3.9800	3.9200	3.9800	-6.353%	9	288	-41.709%
2025-03-28	4.2500	4.2500	4.2500	4.2500	+3.659%	2	288	-45.412%
2025-03-21	4.1000	4.1000	4.1000	4.1000	-9.292%	2	289	-43.415%
2025-03-19	4.5200	4.5200	4.5200	4.5200	+2.494%	10	288	-48.673%
2025-03-18	4.4100	4.4100	4.4100	4.4100	-9.259%	1	288	-47.392%
2025-03-17	4.8500	4.8600	4.8500	4.8600	+3.625%	2	288	-52.263%
2025-03-13	5.0500	5.0500	4.6900	4.6900	-14.727%	2	290	-50.533%
2025-03-12	5.3500	5.5000	5.3500	5.5000	-1.786%	19	290	-57.818%
2025-03-11	5.5700	5.6000	5.5700	5.6000	-12.500%	2	291	-58.571%
2025-03-10	6.4000	6.4000	6.4000	6.4000	-0.775%	1	289	-63.750%
2025-03-05	6.4500	6.4500	6.4500	6.4500	+13.556%	2	288	-64.031%
2025-02-28	5.6800	5.6800	5.6800	5.6800	+11.373%	20	286	-59.155%
2025-02-27	6.0000	6.0000	5.1000	5.1000	+10.870%	4	276	-54.510%
2025-02-26	4.8500	4.9800	4.6000	4.6000	-1.075%	24	277	-49.565%
2025-02-25	5.0000	5.2000	4.5700	4.6500	-16.216%	299	276	-50.108%
2025-02-24	5.5800	5.8500	5.5500	5.5500	-11.624%	372	270	-58.198%
2025-02-21	6.2800	6.2800	6.2800	6.2800	-8.321%	2	9	-63.057%
2025-02-20	6.8500	6.8500	6.8500	6.8500	-0.725%	1	8	-66.131%
2025-02-19	6.9000	6.9000	6.9000	6.9000	-4.167%	4	7	-66.377%
2025-02-18	7.4900	7.4900	6.8800	7.2000	-7.692%	3	7	-67.778%
2025-02-14	7.8000	7.8000	7.8000	7.8000	+3.862%	10	1	-70.256%
2025-02-13	7.5100	7.5100	7.5100	7.5100	0.000%	1	1	-69.108%