Dark

MARA20270617C40
MARA Jun 17 2027 40.00 Call (MARA270617C00040000)
option OPRA

EOD

Jul 8, 2026

0.8500-7.609%(-0.0700)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.8300	0.8500	0.8300	0.8500	-7.609%	60	8,538	0.000%
2026-07-07	1.0300	1.0300	0.8200	0.9200	-23.333%	95	8,518	-7.609%
2026-07-06	1.1400	1.2600	1.0600	1.2000	+12.150%	156	8,468	-29.167%
2026-07-02	1.3200	1.5000	0.9500	1.0700	-10.833%	138	8,413	-20.561%
2026-07-01	1.2200	1.2200	1.2000	1.2000	+5.263%	101	8,413	-29.167%
2026-06-30	1.4200	1.4200	1.1400	1.1400	-17.391%	120	8,414	-25.439%
2026-06-29	1.1500	1.4000	1.1500	1.3800	0.000%	34	8,327	-38.406%
2026-06-26	1.2500	1.3800	1.2400	1.3800	+12.195%	77	8,324	-38.406%
2026-06-25	1.2500	1.2600	1.2300	1.2300	-5.385%	63	8,397	-30.894%
2026-06-24	1.6000	1.6000	1.1700	1.3000	-12.752%	59	8,437	-34.615%
2026-06-23	1.3100	1.4900	1.3100	1.4900	+6.429%	96	8,380	-42.953%
2026-06-22	1.4700	1.8400	1.4000	1.4000	+7.692%	105	8,453	-39.286%
2026-06-18	1.2700	1.3400	1.2000	1.3000	+1.563%	19	8,406	-34.615%
2026-06-17	1.3000	1.3900	1.1800	1.2800	-17.419%	74	8,406	-33.594%
2026-06-16	1.3500	1.5500	1.3500	1.5500	+19.231%	265	8,406	-45.161%
2026-06-15	1.5000	1.5000	1.3000	1.3000	-1.515%	114	8,475	-34.615%
2026-06-12	1.4000	1.4000	1.1400	1.3200	+12.821%	176	8,416	-35.606%
2026-06-11	1.0400	1.1700	1.0400	1.1700	+9.346%	54	8,443	-27.350%
2026-06-10	1.2000	1.2000	1.0000	1.0700	-8.547%	180	8,434	-20.561%
2026-06-09	1.4300	1.4300	1.1300	1.1700	-10.000%	404	8,515	-27.350%
2026-06-08	1.1800	1.3400	1.0500	1.3000	+19.266%	272	8,228	-34.615%
2026-06-05	1.1500	1.1600	0.9300	1.0900	-19.259%	507	8,148	-22.018%
2026-06-04	1.4800	1.4800	1.2000	1.3500	0.000%	347	8,125	-37.037%
2026-06-03	1.5000	1.5800	1.3100	1.3500	-3.571%	475	7,902	-37.037%
2026-06-02	1.5000	1.8000	1.4000	1.4000	-7.285%	258	7,724	-39.286%
2026-06-01	1.6200	1.6200	1.2200	1.5100	+16.154%	67	7,469	-43.709%
2026-05-29	1.2000	1.3000	1.0700	1.3000	+8.333%	101	7,487	-34.615%
2026-05-28	1.1300	1.2100	1.0800	1.2000	-11.111%	282	7,393	-29.167%
2026-05-27	1.1000	1.3500	1.1000	1.3500	+15.385%	25	7,364	-37.037%
2026-05-26	1.2800	1.3400	1.1700	1.1700	+8.333%	168	7,365	-27.350%
2026-05-21	1.0100	1.0800	1.0100	1.0800	+11.340%	36	7,251	-21.296%
2026-05-20	0.8100	0.9800	0.8100	0.9700	+16.867%	110	7,251	-12.371%
2026-05-19	0.8300	0.8300	0.8300	0.8300	+10.667%	1	7,360	+2.410%
2026-05-18	0.8200	0.9300	0.7500	0.7500	-11.765%	309	7,360	+13.333%
2026-05-15	0.9000	0.9000	0.8000	0.8500	-15.000%	1,008	7,360	0.000%
2026-05-14	0.8500	1.0600	0.8500	1.0000	+13.636%	214	8,002	-15.000%
2026-05-13	0.8400	0.9000	0.8000	0.8800	+1.149%	15	8,163	-3.409%
2026-05-12	0.8700	0.9500	0.7600	0.8700	-23.009%	392	8,163	-2.299%
2026-05-11	0.9800	1.1300	0.8100	1.1300	+28.409%	186	8,163	-24.779%
2026-05-08	0.8000	1.0000	0.8000	0.8800	+2.326%	107	7,845	-3.409%
2026-05-07	0.8600	0.8600	0.8600	0.8600	0.000%	2	7,844	-1.163%
2026-05-06	0.8800	1.0400	0.7800	0.8600	+22.857%	412	7,844	-1.163%
2026-05-05	0.7800	0.7800	0.6500	0.7000	0.000%	38	7,492	+21.429%
2026-05-04	0.7100	0.7100	0.7000	0.7000	+2.941%	28	7,500	+21.429%
2026-05-01	0.7400	0.9000	0.6800	0.6800	-6.849%	154	7,372	+25.000%
2026-04-30	0.7000	0.7800	0.7000	0.7300	+28.070%	276	7,372	+16.438%
2026-04-29	0.6000	0.6300	0.5200	0.5700	-12.308%	608	7,476	+49.123%
2026-04-28	0.6500	0.6700	0.6300	0.6500	-8.451%	165	7,004	+30.769%
2026-04-27	0.8000	0.8000	0.7100	0.7100	-16.471%	318	7,149	+19.718%
2026-04-24	0.8700	0.8700	0.7600	0.8500	-1.163%	252	7,003	0.000%
2026-04-23	0.9100	0.9200	0.8300	0.8600	-2.273%	73	6,918	-1.163%
2026-04-22	0.9000	0.9800	0.8500	0.8800	+12.821%	264	6,958	-3.409%
2026-04-21	0.8800	0.8800	0.7600	0.7800	-10.345%	1,914	6,914	+8.974%
2026-04-20	0.8100	0.8700	0.7800	0.8700	+1.163%	99	5,458	-2.299%
2026-04-17	0.8400	1.0000	0.8400	0.8600	+2.381%	212	5,526	-1.163%
2026-04-16	0.6600	0.8500	0.6600	0.8400	+40.000%	461	5,547	+1.190%
2026-04-15	0.7000	0.7000	0.5800	0.6000	0.000%	1,082	5,204	+41.667%
2026-04-14	0.7000	0.7000	0.6000	0.6000	-3.226%	123	5,048	+41.667%
2026-04-13	0.5000	0.6400	0.5000	0.6200	+8.772%	155	5,049	+37.097%
2026-04-10	0.5000	0.5700	0.5000	0.5700	-1.724%	2	5,018	+49.123%
2026-04-09	0.5300	0.5800	0.5300	0.5800	+20.833%	13	5,017	+46.552%
2026-04-08	0.4800	0.4800	0.4800	0.4800	-4.000%	1	5,018	+77.083%
2026-04-06	0.5700	0.5700	0.5000	0.5000	-16.667%	805	5,018	+70.000%
2026-04-02	0.4300	0.6000	0.4300	0.6000	+36.364%	370	4,320	+41.667%
2026-04-01	0.4500	0.4500	0.4200	0.4400	-2.222%	662	4,320	+93.182%
2026-03-31	0.4800	0.4800	0.4200	0.4500	0.000%	412	3,956	+88.889%
2026-03-30	0.5000	0.5000	0.4000	0.4500	-10.000%	112	3,780	+88.889%
2026-03-27	0.5200	0.5200	0.4600	0.5000	-15.254%	619	3,671	+70.000%
2026-03-26	0.6400	0.6400	0.5700	0.5900	+7.273%	123	3,571	+44.068%
2026-03-25	0.5800	0.5800	0.5200	0.5500	-1.786%	36	3,569	+54.545%
2026-03-24	0.5900	0.5900	0.5600	0.5600	-17.647%	173	3,534	+51.786%
2026-03-23	0.6400	0.6800	0.6400	0.6800	+4.615%	27	3,611	+25.000%
2026-03-20	0.6800	0.6800	0.6500	0.6500	-9.722%	27	3,584	+30.769%
2026-03-19	0.7000	0.7500	0.7000	0.7200	+1.408%	105	3,557	+18.056%
2026-03-18	0.7500	0.7500	0.6500	0.7100	-12.346%	17	3,452	+19.718%
2026-03-17	0.7500	0.8100	0.7000	0.8100	+2.532%	116	3,438	+4.938%
2026-03-16	0.8300	0.9500	0.7200	0.7900	-1.250%	299	3,323	+7.595%
2026-03-13	0.9000	0.9000	0.8000	0.8000	+14.286%	70	3,283	+6.250%
2026-03-12	0.7000	0.7000	0.7000	0.7000	+4.478%	3	3,214	+21.429%
2026-03-11	0.7000	0.7000	0.6700	0.6700	-6.944%	2	3,217	+26.866%
2026-03-09	0.7100	0.7200	0.6800	0.7200	-1.370%	48	3,215	+18.056%
2026-03-06	0.6700	0.7300	0.6700	0.7300	-3.947%	2	3,168	+16.438%
2026-03-05	0.7700	0.7700	0.7400	0.7600	-7.317%	8	3,167	+11.842%
2026-03-04	0.7700	0.8200	0.7700	0.8200	+2.500%	2	3,159	+3.659%
2026-03-03	0.8300	0.8300	0.8000	0.8000	-8.046%	37	3,161	+6.250%
2026-03-02	0.8500	0.9000	0.8500	0.8700	+16.000%	23	3,135	-2.299%
2026-02-27	0.9000	0.9000	0.6600	0.7500	+5.634%	125	3,114	+13.333%
2026-02-26	0.6500	0.7100	0.6500	0.7100	+1.429%	100	3,013	+19.718%
2026-02-25	0.6700	0.7200	0.6700	0.7000	+1.449%	21	2,894	+21.429%
2026-02-24	0.6900	0.6900	0.6900	0.6900	-2.817%	5	2,894	+23.188%
2026-02-23	0.7700	0.7700	0.5800	0.7100	-1.389%	220	2,894	+19.718%
2026-02-19	0.6000	0.7200	0.6000	0.7200	+20.000%	69	2,678	+18.056%
2026-02-18	0.6900	0.6900	0.6000	0.6000	-3.226%	16	2,616	+41.667%
2026-02-17	0.6200	0.6200	0.6200	0.6200	-7.463%	1	2,600	+37.097%
2026-02-13	0.7000	0.7500	0.6700	0.6700	+3.077%	83	2,517	+26.866%
2026-02-12	0.6600	0.6600	0.6500	0.6500	+8.333%	16	2,517	+30.769%
2026-02-11	0.6500	0.6700	0.6000	0.6000	-20.000%	59	2,501	+41.667%
2026-02-10	0.8000	0.8000	0.7500	0.7500	+8.696%	6	2,443	+13.333%
2026-02-09	0.9200	0.9200	0.6900	0.6900	-18.824%	24	2,437	+23.188%
2026-02-06	0.6900	0.8500	0.6500	0.8500	+41.667%	102	2,443	0.000%
2026-02-05	0.7000	0.7000	0.6000	0.6000	-14.286%	12	2,341	+41.667%
2026-02-04	0.7500	0.7500	0.6900	0.7000	-6.667%	41	2,329	+21.429%
2026-02-03	0.7500	0.7500	0.7500	0.7500	-7.407%	5	2,293	+13.333%
2026-02-02	0.8100	0.8100	0.8100	0.8100	-11.957%	1	2,288	+4.938%
2026-01-29	1.0000	1.0000	0.8600	0.9200	-17.117%	12	2,288	-7.609%
2026-01-28	1.1100	1.1100	1.1100	1.1100	+1.835%	1	2,289	-23.423%
2026-01-27	1.0500	1.1000	1.0300	1.0900	-5.217%	61	2,289	-22.018%
2026-01-26	1.1500	1.1500	1.1500	1.1500	+13.861%	5	2,233	-26.087%
2026-01-23	1.0100	1.0100	1.0100	1.0100	-8.182%	10	2,228	-15.842%
2026-01-22	1.0700	1.1000	1.0700	1.1000	0.000%	13	2,218	-22.727%
2026-01-21	1.1000	1.1000	1.1000	1.1000	-16.667%	1	2,217	-22.727%
2026-01-16	1.2000	1.3200	1.2000	1.3200	+10.924%	11	2,206	-35.606%
2026-01-15	1.1900	1.1900	1.1900	1.1900	+7.207%	20	2,206	-28.571%
2026-01-12	1.1100	1.1100	1.1100	1.1100	+12.121%	1	2,186	-23.423%
2026-01-09	1.0200	1.0200	0.9900	0.9900	-4.808%	102	2,186	-14.141%
2026-01-08	1.0600	1.0700	1.0200	1.0400	+2.970%	623	2,088	-18.269%
2026-01-07	1.0300	1.0300	1.0100	1.0100	-18.548%	6	1,465	-15.842%
2026-01-06	1.2400	1.2400	1.2400	1.2400	+12.727%	3	1,465	-31.452%
2026-01-05	1.1000	1.1000	1.1000	1.1000	+8.911%	3	1,463	-22.727%
2026-01-02	1.0000	1.0100	1.0000	1.0100	+6.316%	42	1,463	-15.842%
2025-12-30	0.9500	0.9500	0.9500	0.9500	-5.000%	2	1,453	-10.526%
2025-12-24	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,451	-15.000%
2025-12-23	1.3000	1.3000	1.0500	1.0500	-7.080%	75	1,451	-19.048%
2025-12-22	1.1600	1.1600	1.1300	1.1300	+2.727%	15	1,376	-24.779%
2025-12-19	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,361	-22.727%
2025-12-18	1.1500	1.1800	1.0800	1.1000	0.000%	226	1,360	-22.727%
2025-12-17	1.2900	1.5000	1.1000	1.1000	-12.698%	83	1,139	-22.727%
2025-12-16	1.3100	1.3100	1.2500	1.2600	-16.556%	12	1,059	-32.540%
2025-12-12	1.5100	1.5100	1.5100	1.5100	-3.822%	3	1,048	-43.709%
2025-12-11	1.5000	1.6000	1.5000	1.5700	-7.647%	545	1,048	-45.860%
2025-12-10	1.7000	1.7000	1.7000	1.7000	+12.583%	4	506	-50.000%
2025-12-09	1.5100	1.5100	1.5100	1.5100	-9.581%	1	510	-43.709%
2025-12-08	1.6700	1.6700	1.6700	1.6700	-10.215%	1	510	-49.102%
2025-12-04	1.8600	1.8600	1.8600	1.8600	+9.412%	10	510	-54.301%
2025-12-02	1.7600	1.7800	1.7000	1.7000	+27.820%	11	500	-50.000%
2025-12-01	1.3300	1.3300	1.3300	1.3300	-15.823%	4	503	-36.090%
2025-11-28	1.6800	1.7000	1.5800	1.5800	+1.935%	79	503	-46.203%
2025-11-26	1.5500	1.5500	1.5500	1.5500	0.000%	30	398	-45.161%
2025-11-25	1.6000	1.6000	1.5500	1.5500	+24.000%	144	398	-45.161%
2025-11-21	1.4800	1.4800	1.2500	1.2500	-16.667%	14	312	-32.000%
2025-11-20	1.7000	1.7000	1.5000	1.5000	-11.765%	11	307	-43.333%
2025-11-19	1.7000	1.7000	1.7000	1.7000	-15.000%	2	297	-50.000%
2025-11-18	2.0000	2.0000	2.0000	2.0000	+17.647%	1	297	-57.500%
2025-11-17	1.7000	1.7000	1.7000	1.7000	-10.526%	1	296	-50.000%
2025-11-14	1.8900	1.9300	1.8000	1.9000	-2.564%	36	296	-55.263%
2025-11-13	2.1000	2.1000	1.9500	1.9500	-39.063%	16	310	-56.410%
2025-11-06	3.1800	3.3000	3.1800	3.2000	-9.859%	7	294	-73.438%
2025-11-05	3.8300	3.8500	3.5500	3.5500	+2.899%	30	293	-76.056%
2025-11-04	3.4400	3.5800	3.4400	3.4500	-18.632%	13	264	-75.362%
2025-10-31	4.1500	4.3000	4.1500	4.2400	+2.913%	85	254	-79.953%
2025-10-30	3.5500	4.1200	3.5500	4.1200	-9.251%	5	172	-79.369%
2025-10-29	4.5500	4.5500	4.4500	4.5400	-6.392%	30	167	-81.278%
2025-10-28	4.8500	4.8500	4.8500	4.8500	+1.042%	25	162	-82.474%
2025-10-24	5.0000	5.0000	4.8000	4.8000	+1.053%	73	162	-82.292%
2025-10-17	4.3700	4.7500	4.2500	4.7500	-12.037%	92	105	-82.105%
2025-10-16	5.4100	5.4100	5.4000	5.4000	-4.425%	9	13	-84.259%
2025-10-15	5.6500	5.6500	5.6500	5.6500	0.000%	4	0	-84.956%