Dark

MARA20270617C35
MARA Jun 17 2027 35.00 Call (MARA270617C00035000)
option OPRA

EOD

Aug 20, 2026

0.6200+34.783%(+0.1600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5000	0.6200	0.5000	0.6200	+34.783%	3	2,034	0.000%
2026-08-19	0.4600	0.4600	0.4600	0.4600	+6.977%	1	2,034	+34.783%
2026-08-17	0.4300	0.4300	0.4300	0.4300	+4.878%	2	2,033	+44.186%
2026-08-13	0.4000	0.4100	0.4000	0.4100	-35.938%	8	2,031	+51.220%
2026-08-11	0.6400	0.6400	0.6400	0.6400	+28.000%	25	2,039	-3.125%
2026-08-10	0.5000	0.5000	0.5000	0.5000	-7.407%	111	2,014	+24.000%
2026-08-07	0.6500	0.6600	0.5400	0.5400	-25.000%	143	1,904	+14.815%
2026-08-06	0.8300	0.8300	0.7200	0.7200	-10.000%	8	1,851	-13.889%
2026-08-05	0.8000	0.8000	0.8000	0.8000	-5.882%	4	1,849	-22.500%
2026-08-03	0.9400	0.9400	0.8500	0.8500	-2.299%	5	1,853	-27.059%
2026-07-31	0.9000	0.9000	0.8700	0.8700	-13.000%	4	1,855	-28.736%
2026-07-30	1.0000	1.0400	1.0000	1.0000	+36.986%	5	1,855	-38.000%
2026-07-29	0.7300	0.7500	0.7300	0.7300	-18.889%	30	1,852	-15.068%
2026-07-27	0.9900	0.9900	0.9000	0.9000	-18.182%	4	1,822	-31.111%
2026-07-24	1.1000	1.1000	1.1000	1.1000	+4.762%	2	1,821	-43.636%
2026-07-23	1.0500	1.0500	1.0500	1.0500	+19.318%	1	1,819	-40.952%
2026-07-17	0.9500	0.9500	0.8000	0.8800	-10.204%	14	1,819	-29.545%
2026-07-15	0.9800	0.9800	0.9800	0.9800	-2.000%	1	1,826	-36.735%
2026-07-13	1.2500	1.2500	1.0000	1.0000	-18.699%	3	1,826	-38.000%
2026-07-10	1.2500	1.2700	1.2300	1.2300	-8.889%	8	1,824	-49.593%
2026-07-09	1.4100	1.4800	1.3500	1.3500	+29.808%	21	1,816	-54.074%
2026-07-08	1.0400	1.0400	1.0400	1.0400	-0.952%	1	1,813	-40.385%
2026-07-07	1.1700	1.1700	1.0500	1.0500	-25.532%	2	1,813	-40.952%
2026-07-06	1.3200	1.4400	1.2800	1.4100	+22.609%	18	1,814	-56.028%
2026-07-02	1.1500	1.1500	1.1500	1.1500	-20.690%	2	1,823	-46.087%
2026-07-01	1.4000	1.4500	1.4000	1.4500	-10.494%	2	1,823	-57.241%
2026-06-29	1.4600	1.6200	1.4600	1.6200	-1.220%	4	1,823	-61.728%
2026-06-26	1.7000	1.7000	1.6400	1.6400	-10.870%	2	1,825	-62.195%
2026-06-23	1.8500	1.8700	1.7500	1.8400	-6.599%	6	1,824	-66.304%
2026-06-22	1.9700	1.9700	1.9700	1.9700	+22.360%	4	1,827	-68.528%
2026-06-18	1.6200	1.6200	1.4500	1.6100	+8.054%	36	1,825	-61.491%
2026-06-17	1.6200	1.7000	1.4900	1.4900	-13.372%	11	1,825	-58.389%
2026-06-15	1.7200	1.7200	1.7200	1.7200	+2.994%	3	1,825	-63.953%
2026-06-12	1.6000	1.7000	1.6000	1.6700	+28.462%	17	1,822	-62.874%
2026-06-11	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,815	-52.308%
2026-06-10	1.4500	1.4500	1.4500	1.4500	0.000%	109	1,814	-57.241%
2026-06-09	1.6100	1.6100	1.3400	1.4500	-10.494%	16	1,705	-57.241%
2026-06-08	1.6200	1.6200	1.6200	1.6200	+45.946%	10	1,691	-61.728%
2026-06-05	1.5300	1.5300	1.1100	1.1100	-30.625%	38	1,687	-44.144%
2026-06-04	1.5200	1.6000	1.5200	1.6000	-5.325%	81	1,651	-61.250%
2026-06-03	1.6900	1.6900	1.6900	1.6900	-0.588%	45	1,610	-63.314%
2026-06-02	1.9000	1.9600	1.7000	1.7000	-12.821%	292	1,565	-63.529%
2026-06-01	1.5900	1.9500	1.5900	1.9500	+34.483%	3	1,398	-68.205%
2026-05-29	1.4000	1.4500	1.4000	1.4500	-3.974%	2	1,397	-57.241%
2026-05-28	1.5000	1.5100	1.3400	1.5100	-7.362%	9	1,397	-58.940%
2026-05-27	1.4900	1.6300	1.4900	1.6300	+16.429%	2	1,390	-61.963%
2026-05-22	1.4000	1.4000	1.4000	1.4000	-0.709%	5	1,390	-55.714%
2026-05-21	1.2700	1.4100	1.2700	1.4100	+13.710%	2	1,390	-56.028%
2026-05-20	1.2600	1.3800	1.2400	1.2400	+18.095%	6	1,390	-50.000%
2026-05-19	0.9900	1.0500	0.9900	1.0500	+5.000%	3	1,391	-40.952%
2026-05-18	1.0000	1.0000	1.0000	1.0000	-8.257%	30	1,391	-38.000%
2026-05-15	1.1200	1.1600	1.0100	1.0900	+2.830%	28	1,391	-43.119%
2026-05-14	1.0600	1.0600	1.0600	1.0600	+4.950%	20	1,393	-41.509%
2026-05-13	1.1500	1.1500	1.0100	1.0100	-4.717%	26	1,387	-38.614%
2026-05-12	0.9300	1.1300	0.9300	1.0600	-15.200%	5	1,387	-41.509%
2026-05-11	1.1500	1.3000	1.1500	1.2500	+4.167%	38	1,387	-50.400%
2026-05-08	1.1000	1.2000	1.1000	1.2000	+14.286%	41	1,401	-48.333%
2026-05-07	1.0700	1.1500	0.9600	1.0500	-4.545%	32	1,428	-40.952%
2026-05-06	1.0300	1.1000	1.0000	1.1000	+22.222%	133	1,420	-43.636%
2026-05-05	0.9100	0.9100	0.9000	0.9000	-2.174%	6	1,302	-31.111%
2026-05-01	0.9500	1.0200	0.9200	0.9200	+1.099%	36	1,317	-32.609%
2026-04-30	0.8700	0.9500	0.8700	0.9100	+24.658%	8	1,317	-31.868%
2026-04-29	0.7300	0.7300	0.7300	0.7300	-8.750%	25	1,320	-15.068%
2026-04-28	0.7900	0.8000	0.7900	0.8000	-10.112%	18	1,320	-22.500%
2026-04-27	1.0000	1.0000	0.8900	0.8900	-19.091%	23	1,302	-30.337%
2026-04-23	1.0500	1.1000	1.0500	1.1000	+12.245%	13	1,279	-43.636%
2026-04-20	1.0300	1.0300	0.9800	0.9800	-14.035%	2	1,292	-36.735%
2026-04-17	0.9900	1.1400	0.9900	1.1400	+56.164%	6	1,290	-45.614%
2026-04-15	0.7500	0.7500	0.7200	0.7300	-19.780%	6	1,293	-15.068%
2026-04-14	0.9100	0.9100	0.9100	0.9100	+19.737%	1	1,287	-31.868%
2026-04-13	0.6800	0.7700	0.6400	0.7600	+7.042%	77	1,287	-18.421%
2026-04-09	0.7000	0.7100	0.7000	0.7100	+14.516%	4	1,245	-12.676%
2026-04-08	0.6200	0.6200	0.6200	0.6200	+14.815%	1	1,243	0.000%
2026-04-07	0.6100	0.6100	0.5400	0.5400	-14.286%	2	1,242	+14.815%
2026-04-06	0.6300	0.6300	0.6300	0.6300	+21.154%	1	1,240	-1.587%
2026-04-02	0.6200	0.6200	0.5200	0.5200	-3.704%	2	1,239	+19.231%
2026-03-31	0.5400	0.5400	0.5400	0.5400	-3.571%	1	1,239	+14.815%
2026-03-30	0.5500	0.5600	0.5500	0.5600	-1.754%	2	1,238	+10.714%
2026-03-27	0.5700	0.5700	0.5700	0.5700	-25.000%	581	1,237	+8.772%
2026-03-26	0.7600	0.7600	0.7600	0.7600	+8.571%	2	1,453	-18.421%
2026-03-25	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,451	-11.429%
2026-03-24	0.7500	0.7500	0.6700	0.7000	-2.778%	10	1,451	-11.429%
2026-03-23	0.7200	0.7200	0.7200	0.7200	-5.263%	1	1,450	-13.889%
2026-03-19	0.7600	0.7600	0.7600	0.7600	-14.607%	1	1,450	-18.421%
2026-03-18	0.8200	0.8900	0.8200	0.8900	-4.301%	8	1,451	-30.337%
2026-03-13	0.9300	0.9300	0.9300	0.9300	+24.000%	3	1,450	-33.333%
2026-03-06	0.7500	0.7500	0.7500	0.7500	-29.907%	1	1,450	-17.333%
2026-03-04	1.0700	1.0700	1.0700	1.0700	+7.000%	1	1,450	-42.056%
2026-03-03	1.0000	1.0000	1.0000	1.0000	+3.093%	1	1,450	-38.000%
2026-02-27	0.9600	0.9700	0.9600	0.9700	+15.476%	2	1,450	-36.082%
2026-02-25	0.8400	0.8400	0.8400	0.8400	+12.000%	2	1,449	-26.190%
2026-02-19	0.7500	0.7500	0.7500	0.7500	+7.143%	2	1,449	-17.333%
2026-02-12	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,447	-11.429%
2026-02-11	0.7200	0.7200	0.7200	0.7200	-19.101%	1	1,447	-13.889%
2026-02-10	0.8600	0.8900	0.8600	0.8900	-7.292%	2	1,447	-30.337%
2026-02-09	0.9600	0.9600	0.9600	0.9600	+12.941%	1	1,448	-35.417%
2026-02-06	0.7300	0.8500	0.7300	0.8500	+16.438%	6	1,448	-27.059%
2026-02-05	0.7300	0.7300	0.7300	0.7300	-12.048%	1	1,447	-15.068%
2026-02-04	0.8500	0.8500	0.8200	0.8300	-17.822%	10	1,448	-25.301%
2026-02-02	1.0100	1.0100	1.0100	1.0100	0.000%	2	1,448	-38.614%
2026-01-30	1.0200	1.0600	1.0000	1.0100	-15.833%	350	1,448	-38.614%
2026-01-27	1.2000	1.2000	1.2000	1.2000	-5.512%	1	1,106	-48.333%
2026-01-21	1.2700	1.2700	1.2700	1.2700	-14.765%	1	1,106	-51.181%
2026-01-14	1.4900	1.4900	1.4900	1.4900	+21.138%	1	1,106	-58.389%
2026-01-09	1.2300	1.2300	1.2300	1.2300	-5.385%	1	1,106	-49.593%
2026-01-08	1.3000	1.3000	1.3000	1.3000	+32.653%	6	1,106	-52.308%
2026-01-07	0.9800	0.9800	0.9800	0.9800	-24.615%	1	1,109	-36.735%
2026-01-06	1.3000	1.3000	1.3000	1.3000	-8.451%	1	1,109	-52.308%
2026-01-05	1.2000	1.4200	1.2000	1.4200	+33.962%	3	1,109	-56.338%
2025-12-31	1.0600	1.0600	1.0600	1.0600	-8.621%	2	1,108	-41.509%
2025-12-30	1.1500	1.1600	1.1500	1.1600	+18.367%	4	1,108	-46.552%
2025-12-29	0.9700	0.9800	0.9700	0.9800	-16.949%	350	1,108	-36.735%
2025-12-23	1.1800	1.1800	1.1800	1.1800	-5.600%	1	1,167	-47.458%
2025-12-22	1.2500	1.2500	1.2500	1.2500	+2.459%	1	1,168	-50.400%
2025-12-19	1.2100	1.2200	1.2100	1.2200	-6.154%	62	1,168	-49.180%
2025-12-18	1.2700	1.3400	1.2700	1.3000	-5.797%	102	1,228	-52.308%
2025-12-17	1.3800	1.3800	1.3800	1.3800	-0.719%	3	1,192	-55.072%
2025-12-16	1.4500	1.5100	1.3900	1.3900	-4.138%	151	1,192	-55.396%
2025-12-15	1.4500	1.4500	1.4500	1.4500	-9.938%	1	1,170	-57.241%
2025-12-11	1.6500	1.6500	1.6100	1.6100	-12.973%	2	1,171	-61.491%
2025-12-10	1.8500	1.8500	1.8500	1.8500	-11.905%	2	1,171	-66.486%
2025-12-04	2.1000	2.1000	2.1000	2.1000	+11.111%	1	1,172	-70.476%
2025-12-02	1.8900	1.8900	1.8900	1.8900	+9.249%	3	1,172	-67.196%
2025-12-01	1.6300	1.7300	1.6300	1.7300	-11.282%	5	1,175	-64.162%
2025-11-28	1.8700	1.9500	1.8700	1.9500	+16.766%	102	1,175	-68.205%
2025-11-25	1.7300	1.7300	1.6700	1.6700	+10.596%	26	1,113	-62.874%
2025-11-24	1.5100	1.5100	1.5100	1.5100	-21.762%	1	1,114	-58.940%
2025-11-21	1.9300	1.9300	1.9300	1.9300	-2.030%	1	1,114	-67.876%
2025-11-17	1.9700	1.9700	1.9700	1.9700	-14.348%	1	1,114	-68.528%
2025-11-13	2.5600	2.5600	2.3000	2.3000	-14.815%	4	1,115	-73.043%
2025-11-12	2.7000	2.7000	2.7000	2.7000	-3.571%	2	1,119	-77.037%
2025-11-11	2.8000	2.8000	2.8000	2.8000	-6.355%	20	1,121	-77.857%
2025-11-07	3.0000	3.0000	2.9900	2.9900	-18.082%	2	1,121	-79.264%
2025-11-06	3.6500	3.6500	3.6500	3.6500	-12.048%	2	1,121	-83.014%
2025-11-05	4.1500	4.1500	4.1500	4.1500	+6.410%	1	1,121	-85.060%
2025-11-04	4.2500	4.2500	3.9000	3.9000	-16.129%	15	1,121	-84.103%
2025-10-30	4.6500	4.6500	4.6500	4.6500	-3.125%	1	1,121	-86.667%
2025-10-29	5.0100	5.0100	4.8000	4.8000	-15.044%	2	1,121	-87.083%
2025-10-27	5.6500	5.6500	5.6500	5.6500	+8.654%	4	1,125	-89.027%
2025-10-24	5.5000	5.5000	5.2000	5.2000	+2.970%	2	1,125	-88.077%
2025-10-22	5.0500	5.0500	5.0500	5.0500	-8.182%	1	1,125	-87.723%
2025-10-21	5.8300	6.0500	5.5000	5.5000	-12.000%	31	1,125	-88.727%
2025-10-16	6.2500	6.2500	6.2500	6.2500	-8.088%	12	1,122	-90.080%
2025-10-15	6.6600	6.9300	6.6600	6.8000	+9.677%	12	1,118	-90.882%
2025-10-14	6.0000	6.3000	6.0000	6.2000	+21.569%	21	1,121	-90.000%
2025-10-13	4.9000	5.2400	4.4800	5.1000	+18.605%	41	1,117	-87.843%
2025-10-10	6.0000	6.0000	4.3000	4.3000	-14.000%	26	1,112	-85.581%
2025-10-09	4.6500	5.0000	4.6500	5.0000	+4.603%	56	1,138	-87.600%
2025-10-08	4.5000	4.8600	4.5000	4.7800	+18.025%	31	1,131	-87.029%
2025-10-07	4.1200	4.1200	4.0500	4.0500	-13.462%	125	1,111	-84.691%
2025-10-06	4.1000	4.6800	3.6500	4.6800	+18.481%	42	1,029	-86.752%
2025-10-03	3.7500	3.9500	3.7500	3.9500	+5.333%	110	1,012	-84.304%
2025-09-29	3.4000	3.7500	3.4000	3.7500	+44.231%	71	902	-83.467%
2025-09-25	3.0000	3.0000	2.6000	2.6000	-21.212%	3	832	-76.154%
2025-09-24	3.7500	3.7500	3.3000	3.3000	0.000%	196	830	-81.212%
2025-09-23	3.6000	3.6000	3.3000	3.3000	+1.538%	18	640	-81.212%
2025-09-22	3.0000	3.2500	3.0000	3.2500	-7.143%	4	639	-80.923%
2025-09-19	3.5000	3.5000	3.4500	3.5000	+12.903%	17	635	-82.286%
2025-09-17	3.1000	3.1000	3.1000	3.1000	+5.802%	1	624	-80.000%
2025-09-16	2.9300	2.9300	2.9300	2.9300	+26.293%	1	623	-78.840%
2025-09-15	2.3200	2.3200	2.3200	2.3200	-1.277%	2	622	-73.276%
2025-09-11	2.3500	2.3500	2.3500	2.3500	+0.427%	1	622	-73.617%
2025-09-10	2.3400	2.3400	2.3400	2.3400	+14.146%	2	622	-73.504%
2025-09-09	2.0500	2.0500	2.0500	2.0500	-4.651%	1	620	-69.756%
2025-09-04	2.1500	2.1500	2.1500	2.1500	-7.725%	20	621	-71.163%
2025-09-03	2.3300	2.3300	2.3300	2.3300	0.000%	1	641	-73.391%
2025-09-02	2.4000	2.4000	2.2300	2.3300	+5.909%	10	641	-73.391%
2025-08-27	2.2000	2.2000	2.2000	2.2000	-3.930%	1	643	-71.818%
2025-08-22	2.2900	2.4000	2.2900	2.2900	+19.895%	36	643	-72.926%
2025-08-20	1.9500	1.9500	1.9100	1.9100	-16.228%	4	635	-67.539%
2025-08-18	2.2800	2.2800	2.2800	2.2800	-1.299%	20	639	-72.807%
2025-08-11	2.3100	2.3100	2.3100	2.3100	+4.525%	4	639	-73.160%
2025-08-08	2.3000	2.3000	2.2100	2.2100	-10.526%	2	639	-71.946%
2025-08-06	2.4700	2.4700	2.4700	2.4700	+4.219%	1	637	-74.899%
2025-08-05	2.3700	2.3700	2.3700	2.3700	-8.846%	1	636	-73.840%
2025-08-04	2.6000	2.6000	2.6000	2.6000	+1.167%	1	635	-76.154%
2025-07-30	3.4600	3.4600	2.5700	2.5700	-16.558%	11	634	-75.875%
2025-07-29	3.2500	3.2500	2.9500	3.0800	-4.644%	592	630	-79.870%
2025-07-28	3.3500	3.3500	3.2300	3.2300	-6.916%	3	49	-80.805%
2025-07-24	3.4800	3.4800	3.4700	3.4700	+6.769%	6	47	-82.133%
2025-07-23	3.5500	3.5500	3.2000	3.2500	-19.951%	33	42	-80.923%
2025-07-21	4.4000	4.4500	4.0600	4.0600	-14.706%	5	14	-84.729%
2025-07-16	4.7600	4.7600	4.7600	4.7600	+12.264%	5	18	-86.975%
2025-07-15	4.2400	4.2400	4.2400	4.2400	-17.670%	5	18	-85.377%
2025-07-14	5.1500	5.1500	5.1500	5.1500	+18.391%	1	16	-87.961%
2025-07-11	4.4100	4.4100	4.3500	4.3500	+12.987%	5	16	-85.747%
2025-07-10	3.8200	3.8500	3.8200	3.8500	+20.313%	4	14	-83.896%
2025-07-07	3.2000	3.2000	3.2000	3.2000	-16.883%	8	12	-80.625%
2025-07-03	3.8500	3.8500	3.8500	3.8500	0.000%	5	0	-83.896%