Dark

MARA20270617C27
MARA Jun 17 2027 27.00 Call (MARA270617C00027000)
option OPRA

EOD

Jul 7, 2026

1.53-25.000%(-0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.5300	1.5300	1.5300	1.5300	-25.000%	1	657	0.000%
2026-07-06	1.9800	2.1500	1.8700	2.0400	+19.298%	6	658	-25.000%
2026-07-02	2.3200	2.3200	1.7100	1.7100	-23.661%	4	659	-10.526%
2026-07-01	2.2400	2.2400	2.2400	2.2400	+5.660%	1	659	-31.696%
2026-06-24	2.0000	2.1200	2.0000	2.1200	-19.084%	4	658	-27.830%
2026-06-22	2.4200	2.9900	2.4200	2.6200	+18.018%	21	658	-41.603%
2026-06-18	2.2100	2.2200	2.2100	2.2200	-5.532%	50	618	-31.081%
2026-06-17	2.3300	2.4900	2.1700	2.3500	-3.292%	14	618	-34.894%
2026-06-15	2.6600	2.6900	2.4300	2.4300	+19.118%	35	618	-37.037%
2026-06-09	2.0400	2.0400	2.0400	2.0400	+0.493%	35	601	-25.000%
2026-06-08	2.0300	2.0500	2.0300	2.0300	+17.341%	42	636	-24.631%
2026-06-05	1.7300	1.7300	1.7300	1.7300	-26.068%	35	594	-11.561%
2026-06-03	2.3400	2.3400	2.3400	2.3400	-7.510%	1	594	-34.615%
2026-06-02	2.6000	2.6600	2.5300	2.5300	-11.228%	13	593	-39.526%
2026-06-01	2.8500	2.8500	2.8500	2.8500	+17.769%	2	580	-46.316%
2026-05-29	2.1400	2.4200	2.1400	2.4200	+11.521%	4	580	-36.777%
2026-05-28	2.1700	2.1700	2.1700	2.1700	-6.061%	2	578	-29.493%
2026-05-26	2.4400	2.4400	2.2200	2.3100	+13.235%	12	578	-33.766%
2026-05-22	1.9900	2.1500	1.9900	2.0400	+36.913%	3	581	-25.000%
2026-05-18	1.4200	1.4900	1.3200	1.4900	-5.696%	84	582	+2.685%
2026-05-15	1.5800	1.5800	1.5800	1.5800	-18.974%	1	582	-3.165%
2026-05-14	1.8600	1.9900	1.8500	1.9500	+26.623%	6	508	-21.538%
2026-05-12	1.4300	1.5400	1.4300	1.5400	-19.792%	2	509	-0.649%
2026-05-11	1.9200	1.9200	1.9200	1.9200	+8.475%	1	509	-20.313%
2026-05-08	1.7700	1.7700	1.7700	1.7700	+7.927%	15	510	-13.559%
2026-05-07	1.6400	1.7600	1.5400	1.6400	-1.205%	23	510	-6.707%
2026-05-06	1.5200	1.6600	1.5200	1.6600	+23.881%	4	518	-7.831%
2026-05-04	1.3400	1.3400	1.3400	1.3400	+0.752%	5	518	+14.179%
2026-05-01	1.3500	1.3900	1.3300	1.3300	+24.299%	5	518	+15.038%
2026-04-29	1.0700	1.0700	1.0700	1.0700	-33.951%	1	518	+42.991%
2026-04-27	1.6200	1.6200	1.6200	1.6200	+2.532%	1	519	-5.556%
2026-04-23	1.6100	1.7200	1.5600	1.5800	-4.819%	11	518	-3.165%
2026-04-22	1.6000	1.7500	1.6000	1.6600	+49.550%	203	518	-7.831%
2026-04-15	1.0700	1.1100	1.0700	1.1100	-7.500%	11	318	+37.838%
2026-04-14	1.2000	1.3000	1.2000	1.2000	+5.263%	14	308	+27.500%
2026-04-13	1.1400	1.1400	1.1400	1.1400	+14.000%	50	308	+34.211%
2026-04-10	1.0000	1.0000	1.0000	1.0000	+8.696%	1	258	+53.000%
2026-04-06	0.9200	0.9200	0.9200	0.9200	+26.027%	10	258	+66.304%
2026-04-02	0.7300	0.7300	0.7300	0.7300	-20.652%	1	258	+109.589%
2026-03-27	0.8200	0.9200	0.8200	0.9200	-6.122%	7	258	+66.304%
2026-03-25	0.9800	0.9800	0.9800	0.9800	-6.667%	1	259	+56.122%
2026-03-24	1.0500	1.0500	1.0500	1.0500	+2.941%	1	260	+45.714%
2026-03-23	1.0200	1.0200	1.0200	1.0200	-2.857%	11	260	+50.000%
2026-03-20	1.0500	1.0500	1.0500	1.0500	-13.934%	40	249	+45.714%
2026-03-19	1.2200	1.2200	1.2200	1.2200	-11.594%	1	289	+25.410%
2026-03-16	1.3800	1.3800	1.3800	1.3800	+31.429%	6	288	+10.870%
2026-03-12	1.0500	1.0500	1.0500	1.0500	-12.500%	1	292	+45.714%
2026-03-10	1.2000	1.2000	1.2000	1.2000	+12.150%	1	292	+27.500%
2026-03-09	1.0000	1.0700	1.0000	1.0700	+1.905%	2	292	+42.991%
2026-03-06	1.1200	1.1200	1.0500	1.0500	-17.323%	2	293	+45.714%
2026-03-04	1.2700	1.2700	1.2700	1.2700	+6.723%	1	294	+20.472%
2026-03-03	1.1900	1.1900	1.1900	1.1900	-10.526%	1	295	+28.571%
2026-03-02	1.3300	1.3300	1.3300	1.3300	+23.148%	3	294	+15.038%
2026-02-13	1.0700	1.0800	1.0700	1.0800	-6.087%	5	300	+41.667%
2026-02-12	1.0000	1.1500	1.0000	1.1500	-5.738%	43	300	+33.043%
2026-02-09	1.2200	1.2200	1.2200	1.2200	+10.909%	2	340	+25.410%
2026-02-06	1.0900	1.1000	1.0900	1.1000	+12.245%	11	342	+39.091%
2026-02-05	1.0500	1.0500	0.9500	0.9800	-14.035%	4	342	+56.122%
2026-02-04	1.1400	1.1400	1.1400	1.1400	-12.308%	1	342	+34.211%
2026-02-03	1.1500	1.3000	1.1500	1.3000	-5.797%	4	341	+17.692%
2026-01-30	1.3800	1.3800	1.3800	1.3800	-19.767%	1	339	+10.870%
2026-01-28	1.7200	1.7200	1.7200	1.7200	-14.000%	4	339	-11.047%
2026-01-14	2.0000	2.0000	2.0000	2.0000	+21.212%	1	335	-23.500%
2026-01-07	1.6500	1.6500	1.6500	1.6500	-1.786%	1	335	-7.273%
2026-01-06	1.6800	1.6800	1.6800	1.6800	-3.448%	40	334	-8.929%
2026-01-05	1.7400	1.7400	1.7400	1.7400	+17.568%	1	293	-12.069%
2026-01-02	1.4800	1.4800	1.4800	1.4800	+4.225%	10	293	+3.378%
2025-12-29	1.5300	1.5300	1.4200	1.4200	-5.333%	6	283	+7.746%
2025-12-26	1.5000	1.5000	1.5000	1.5000	0.000%	1	287	+2.000%
2025-12-24	1.5000	1.5000	1.5000	1.5000	0.000%	1	286	+2.000%
2025-12-23	1.5000	1.5000	1.5000	1.5000	-14.286%	2	286	+2.000%
2025-12-22	1.7500	1.7500	1.7500	1.7500	-1.685%	1	288	-12.571%
2025-12-18	1.7800	1.7800	1.7800	1.7800	-5.319%	1	288	-14.045%
2025-12-17	1.8800	1.8800	1.8800	1.8800	-4.082%	1	288	-18.617%
2025-12-16	1.9600	1.9600	1.9600	1.9600	-14.035%	1	287	-21.939%
2025-12-11	2.2800	2.4300	2.2800	2.2800	-10.236%	15	287	-32.895%
2025-12-03	2.5400	2.5400	2.5400	2.5400	+6.723%	1	291	-39.764%
2025-12-01	2.3800	2.3800	2.3800	2.3800	-3.252%	2	290	-35.714%
2025-11-28	2.5000	2.5000	2.4600	2.4600	-8.889%	2	288	-37.805%
2025-11-19	2.4900	2.7000	2.4900	2.7000	+15.880%	5	287	-43.333%
2025-11-17	2.6300	2.8000	2.3300	2.3300	-29.394%	51	287	-34.335%
2025-11-12	3.3000	3.3000	3.3000	3.3000	-16.456%	14	300	-53.636%
2025-11-11	3.6000	3.9500	3.6000	3.9500	-12.222%	15	314	-61.266%
2025-11-06	4.5000	4.5000	4.5000	4.5000	-14.286%	1	313	-66.000%
2025-11-04	5.2500	5.2500	5.2500	5.2500	-16.667%	6	314	-70.857%
2025-10-22	6.3000	6.3000	6.3000	6.3000	-6.942%	15	308	-75.714%
2025-10-21	6.7700	6.7700	6.7700	6.7700	-12.192%	10	323	-77.400%
2025-10-20	8.1300	8.1300	7.7100	7.7100	-11.583%	11	323	-80.156%
2025-10-15	8.7200	8.7200	8.7200	8.7200	+10.380%	2	319	-82.454%
2025-10-14	7.2900	7.9000	7.2900	7.9000	+20.611%	3	318	-80.633%
2025-10-13	6.1800	6.5500	6.1800	6.5500	+18.875%	3	316	-76.641%
2025-10-07	5.5100	5.5100	5.5100	5.5100	+3.962%	6	313	-72.232%
2025-10-02	5.3400	5.3400	5.3000	5.3000	+9.053%	2	313	-71.132%
2025-09-30	4.8600	4.8600	4.8600	4.8600	+37.677%	6	313	-68.519%
2025-09-26	3.5300	3.5300	3.5300	3.5300	-3.288%	1	313	-56.657%
2025-09-25	3.9500	4.0500	3.6500	3.6500	-21.505%	50	312	-58.082%
2025-09-24	4.7000	4.7000	4.6000	4.6500	-1.064%	8	321	-67.097%
2025-09-23	5.0000	5.0000	4.7000	4.7000	+22.078%	4	318	-67.447%
2025-09-22	3.8500	3.8500	3.8500	3.8500	-23.762%	4	314	-60.260%
2025-09-18	5.1500	5.1500	5.0500	5.0500	+23.171%	9	318	-69.703%
2025-09-17	4.1000	4.1000	4.1000	4.1000	+1.235%	4	315	-62.683%
2025-09-16	4.1000	4.1000	4.0500	4.0500	+14.085%	4	319	-62.222%
2025-09-12	3.8500	3.8500	3.5500	3.5500	+5.970%	52	319	-56.901%
2025-09-10	3.2900	3.3500	3.2500	3.3500	+8.065%	29	269	-54.328%
2025-09-09	3.1000	3.1000	3.1000	3.1000	+6.897%	14	242	-50.645%
2025-09-05	2.9000	2.9000	2.9000	2.9000	-12.121%	1	241	-47.241%
2025-08-29	3.2500	3.4000	3.2500	3.3000	+6.452%	92	162	-53.636%
2025-08-25	3.1800	3.1800	3.1000	3.1000	-11.429%	4	162	-50.645%
2025-08-22	3.2500	3.5500	3.2500	3.5000	+12.903%	14	164	-56.286%
2025-08-20	2.9200	3.1000	2.9200	3.1000	+3.333%	8	163	-50.645%
2025-08-19	2.8500	3.0000	2.8500	3.0000	-10.448%	13	168	-49.000%
2025-08-18	3.4500	3.4500	3.3500	3.3500	+2.761%	4	171	-54.328%
2025-08-15	3.2600	3.2600	3.2600	3.2600	+20.741%	2	167	-53.067%
2025-08-14	2.7000	2.7000	2.7000	2.7000	-15.625%	9	165	-43.333%
2025-08-12	3.1500	3.2000	3.1500	3.2000	-1.538%	9	172	-52.188%
2025-08-11	3.3600	3.4000	3.2500	3.2500	-0.915%	10	171	-52.923%
2025-07-30	4.3600	4.3600	3.2800	3.2800	-26.949%	14	165	-53.354%
2025-07-25	4.4900	4.4900	4.4900	4.4900	-2.603%	1	156	-65.924%
2025-07-23	4.6100	4.6100	4.6100	4.6100	-28.527%	9	156	-66.811%
2025-07-17	6.4500	6.5000	6.4500	6.4500	+3.365%	20	147	-76.279%
2025-07-16	6.2400	6.2400	6.2400	6.2400	+2.295%	1	147	-75.481%
2025-07-11	5.9700	6.1000	5.9700	6.1000	+12.963%	14	148	-74.918%
2025-07-09	5.3300	5.4000	5.3300	5.4000	+20.000%	3	141	-71.667%
2025-07-08	4.5000	4.5000	4.5000	4.5000	-10.000%	1	140	-66.000%
2025-07-02	4.6000	5.0000	4.6000	5.0000	+23.457%	4	140	-69.400%
2025-07-01	4.0500	4.0500	4.0500	4.0500	+6.299%	3	143	-62.222%
2025-06-27	3.8100	3.8100	3.8100	3.8100	+13.731%	2	143	-59.843%
2025-06-23	3.3500	3.3500	3.3500	3.3500	-19.082%	1	141	-54.328%
2025-05-29	4.1800	4.1800	4.1400	4.1400	+5.344%	4	140	-63.043%
2025-05-13	3.9300	3.9300	3.9300	3.9300	-6.429%	3	138	-61.069%
2025-05-05	4.2000	4.2000	4.2000	4.2000	+16.667%	3	138	-63.571%
2025-04-17	3.6000	3.6000	3.6000	3.6000	+32.841%	1	135	-57.500%
2025-04-09	2.7100	2.7100	2.7100	2.7100	-13.968%	2	135	-43.542%
2025-04-08	3.1500	3.1500	3.1500	3.1500	-5.970%	4	135	-51.429%
2025-04-07	3.3500	3.3500	3.3500	3.3500	+19.643%	1	135	-54.328%
2025-04-04	2.7200	2.8000	2.7200	2.8000	-6.667%	6	135	-45.357%
2025-04-03	3.0000	3.0000	3.0000	3.0000	-6.542%	2	137	-49.000%
2025-04-01	3.2100	3.2100	3.2100	3.2100	-2.727%	10	137	-52.336%
2025-03-31	3.3000	3.3000	3.3000	3.3000	-24.138%	33	147	-53.636%
2025-03-27	4.3500	4.3500	4.3500	4.3500	-1.136%	3	114	-64.828%
2025-03-26	4.4000	4.4000	4.4000	4.4000	-5.376%	1	114	-65.227%
2025-03-24	4.6500	4.6500	4.6500	4.6500	+17.722%	3	113	-67.097%
2025-03-18	3.9500	3.9500	3.9500	3.9500	-6.176%	2	110	-61.266%
2025-03-17	4.2100	4.2100	4.2100	4.2100	-4.318%	1	111	-63.658%
2025-03-14	4.4000	4.4000	4.4000	4.4000	-8.333%	4	112	-65.227%
2025-03-11	4.6200	4.8000	4.5500	4.8000	-17.241%	19	111	-68.125%
2025-03-06	5.8000	5.8000	5.8000	5.8000	+11.969%	1	111	-73.621%
2025-03-05	5.1800	5.1800	5.1800	5.1800	-9.123%	15	111	-70.463%
2025-03-04	4.7400	5.7000	4.7400	5.7000	+9.405%	4	96	-73.158%
2025-03-03	5.2100	5.2100	5.2100	5.2100	+12.527%	10	100	-70.633%
2025-02-28	4.9000	4.9000	4.4500	4.6300	-7.769%	18	90	-66.955%
2025-02-27	5.0200	5.0200	5.0200	5.0200	+20.964%	1	80	-69.522%
2025-02-26	4.1500	4.1500	4.1500	4.1500	+2.978%	1	80	-63.133%
2025-02-25	4.3500	4.3500	4.0300	4.0300	-16.563%	15	72	-62.035%
2025-02-24	4.8000	4.8300	4.8000	4.8300	-10.223%	2	72	-68.323%
2025-02-21	6.0600	6.0600	5.3800	5.3800	-7.719%	8	73	-71.561%
2025-02-20	5.8300	5.8300	5.8300	5.8300	-5.203%	1	70	-73.756%
2025-02-19	6.1500	6.1500	6.1500	6.1500	-9.158%	10	69	-75.122%
2025-02-14	6.7700	6.7700	6.6500	6.7700	+8.320%	14	52	-77.400%
2025-02-12	6.6000	6.6000	6.2500	6.2500	0.000%	52	52	-75.520%