Dark

MARA20270617C5
MARA Jun 17 2027 5.00 Call (MARA270617C00005000)
option OPRA

EOD

Jul 8, 2026

7.77-10.173%(-0.88)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	7.7600	7.8000	7.7600	7.7700	-10.173%	11	544	0.000%
2026-07-02	8.6500	8.6500	8.6500	8.6500	-14.356%	5	537	-10.173%
2026-06-26	10.1000	10.1000	10.1000	10.1000	+6.316%	25	537	-23.069%
2026-06-25	9.5700	9.5700	9.5000	9.5000	+1.171%	4	537	-18.211%
2026-06-24	9.4000	9.4000	9.3900	9.3900	-12.975%	3	536	-17.252%
2026-06-23	10.7900	10.7900	10.7900	10.7900	-3.661%	1	536	-27.989%
2026-06-22	11.7500	11.9500	11.2000	11.2000	+6.667%	11	537	-30.625%
2026-06-16	10.6000	10.6000	10.5000	10.5000	-1.869%	11	543	-26.000%
2026-06-15	10.3100	10.7000	10.3100	10.7000	+22.706%	15	553	-27.383%
2026-06-08	8.6500	8.7200	8.6500	8.7200	+4.431%	2	543	-10.894%
2026-06-05	8.7500	8.7500	8.1300	8.3500	-14.271%	15	545	-6.946%
2026-05-29	9.7400	9.7400	9.7400	9.7400	-4.039%	5	530	-20.226%
2026-05-27	10.1500	10.1500	10.1500	10.1500	-0.976%	3	525	-23.448%
2026-05-26	10.4000	10.4000	10.2500	10.2500	+6.218%	9	528	-24.195%
2026-05-22	9.6500	9.6500	9.6500	9.6500	+1.579%	1	528	-19.482%
2026-05-21	9.3200	9.5000	9.3200	9.5000	+23.537%	6	529	-18.211%
2026-05-19	7.6900	7.6900	7.6900	7.6900	-15.308%	1	529	+1.040%
2026-05-14	9.0800	9.0800	9.0800	9.0800	-2.575%	1	529	-14.427%
2026-05-11	8.9500	9.3200	8.9500	9.3200	+5.909%	21	530	-16.631%
2026-05-08	8.7000	8.8000	8.7000	8.8000	+4.142%	5	550	-11.705%
2026-05-06	8.4500	8.4500	8.4500	8.4500	+7.643%	1	547	-8.047%
2026-05-01	8.0000	8.0000	7.8500	7.8500	+20.769%	23	546	-1.019%
2026-04-29	6.5000	6.5000	6.5000	6.5000	-16.129%	1	546	+19.538%
2026-04-22	7.7500	7.7500	7.7500	7.7500	-1.274%	1	546	+0.258%
2026-04-17	7.8500	7.8500	7.8500	7.8500	+9.790%	1	546	-1.019%
2026-04-16	6.6500	7.2000	6.6500	7.1500	+10.681%	27	546	+8.671%
2026-04-15	6.4600	6.4600	6.4600	6.4600	-2.121%	1	521	+20.279%
2026-04-14	7.0000	7.0000	6.6000	6.6000	+6.452%	55	522	+17.727%
2026-04-13	6.2000	6.2000	5.7200	6.2000	+2.310%	200	572	+25.323%
2026-04-09	6.0600	6.0600	6.0600	6.0600	+3.590%	12	574	+28.218%
2026-04-08	5.9100	5.9100	5.6000	5.8500	+14.706%	12	586	+32.821%
2026-04-07	4.9400	5.1000	4.9000	5.1000	-9.735%	3	585	+52.353%
2026-04-06	5.4500	5.6500	5.3600	5.6500	+10.784%	87	584	+37.522%
2026-04-02	4.2500	5.1000	4.2500	5.1000	+4.082%	12	495	+52.353%
2026-04-01	4.9000	4.9000	4.9000	4.9000	+4.255%	1	495	+58.571%
2026-03-31	4.7000	4.7000	4.7000	4.7000	+9.813%	5	495	+65.319%
2026-03-30	4.2800	4.2800	4.2800	4.2800	-6.957%	13	490	+81.542%
2026-03-27	4.6700	4.6700	4.4300	4.6000	-13.208%	21	477	+68.913%
2026-03-26	5.6000	5.6000	5.3000	5.3000	+8.163%	12	471	+46.604%
2026-03-25	5.2000	5.2000	4.9000	4.9000	+0.204%	4	466	+58.571%
2026-03-24	5.0500	5.0500	4.8900	4.8900	-5.416%	8	463	+58.896%
2026-03-20	5.4000	5.4000	5.1700	5.1700	-13.833%	3	463	+50.290%
2026-03-13	5.9900	6.3400	5.9900	6.0000	+18.812%	81	463	+29.500%
2026-03-12	5.0500	5.0500	5.0500	5.0500	-12.931%	2	532	+53.861%
2026-03-10	5.8000	5.8000	5.8000	5.8000	+9.434%	3	530	+33.966%
2026-03-09	4.7500	5.3000	4.7500	5.3000	+7.071%	14	530	+46.604%
2026-03-06	5.1000	5.1000	4.9500	4.9500	-8.333%	15	530	+56.970%
2026-03-05	5.8200	5.8200	5.4000	5.4000	-7.692%	20	515	+43.889%
2026-03-04	5.8500	5.8500	5.8500	5.8500	+5.027%	4	496	+32.821%
2026-03-03	5.5000	5.5700	5.5000	5.5700	-7.934%	3	496	+39.497%
2026-03-02	6.0000	6.2000	6.0000	6.0500	+6.327%	8	493	+28.430%
2026-02-27	6.4000	6.4000	5.6900	5.6900	+11.133%	109	494	+36.555%
2026-02-26	5.1200	5.1200	5.1200	5.1200	-2.476%	5	391	+51.758%
2026-02-25	5.0500	5.2500	5.0500	5.2500	+11.702%	152	309	+48.000%
2026-02-24	4.7000	4.7000	4.7000	4.7000	-0.634%	1	309	+65.319%
2026-02-19	4.3500	4.7300	4.3500	4.7300	+6.292%	11	310	+64.271%
2026-02-17	4.5000	4.6000	4.4500	4.4500	-1.111%	64	299	+74.607%
2026-02-11	4.7000	4.7000	4.5000	4.5000	-4.459%	5	290	+72.667%
2026-02-10	4.9000	4.9000	4.7100	4.7100	-0.842%	6	290	+64.968%
2026-02-06	4.7500	4.7500	4.7500	4.7500	+23.377%	1	290	+63.579%
2026-02-05	4.4000	4.4500	3.8500	3.8500	-22.222%	183	289	+101.818%
2026-02-04	4.9000	4.9500	4.7500	4.9500	-14.655%	21	213	+56.970%
2026-02-03	5.8000	5.8000	5.8000	5.8000	-9.375%	2	219	+33.966%
2026-01-30	6.0100	6.4000	6.0100	6.4000	+3.226%	2	218	+21.406%
2026-01-29	6.5000	6.5000	6.2000	6.2000	-10.145%	2	216	+25.323%
2026-01-28	6.9000	6.9000	6.9000	6.9000	+0.730%	1	216	+12.609%
2026-01-23	6.8500	6.8500	6.8500	6.8500	-2.837%	2	215	+13.431%
2026-01-22	7.1000	7.1000	7.0500	7.0500	-3.425%	10	217	+10.213%
2026-01-21	7.3000	7.3000	7.3000	7.3000	-3.311%	1	211	+6.438%
2026-01-15	7.5500	7.5500	7.5500	7.5500	+1.752%	1	212	+2.914%
2026-01-14	7.7000	7.7500	7.4200	7.4200	+1.644%	18	213	+4.717%
2026-01-13	7.3000	7.3000	7.3000	7.3000	+7.353%	10	197	+6.438%
2026-01-12	6.9000	6.9000	6.8000	6.8000	+2.256%	26	187	+14.265%
2026-01-06	6.8500	6.8500	6.6500	6.6500	-6.338%	4	190	+16.842%
2026-01-05	6.9700	7.1000	6.9700	7.1000	+24.561%	21	188	+9.437%
2025-12-31	5.8500	5.8500	5.7000	5.7000	-6.557%	2	178	+36.316%
2025-12-30	6.1500	6.2000	6.1000	6.1000	-0.651%	3	178	+27.377%
2025-12-29	6.3100	6.3100	6.1200	6.1400	-4.063%	9	178	+26.547%
2025-12-24	6.4000	6.4000	6.4000	6.4000	-6.977%	3	180	+21.406%
2025-12-22	6.8800	6.8800	6.8800	6.8800	+4.242%	1	180	+12.936%
2025-12-19	6.6000	6.6000	6.6000	6.6000	+1.538%	1	179	+17.727%
2025-12-18	6.5000	6.5000	6.5000	6.5000	-4.412%	10	178	+19.538%
2025-12-17	6.9000	6.9000	6.8000	6.8000	-9.333%	4	168	+14.265%
2025-12-15	7.5000	7.5000	7.5000	7.5000	-8.313%	3	164	+3.600%
2025-12-11	8.1800	8.1800	8.1800	8.1800	-3.991%	2	167	-5.012%
2025-12-02	8.5200	8.5200	8.5200	8.5200	+3.273%	1	167	-8.803%
2025-12-01	8.2500	8.2500	8.2500	8.2500	-4.844%	3	166	-5.818%
2025-11-28	8.4000	8.6700	8.4000	8.6700	+1.404%	3	166	-10.381%
2025-11-26	8.5500	8.5500	8.5500	8.5500	+29.545%	1	165	-9.123%
2025-11-21	6.6000	6.6000	6.6000	6.6000	-17.603%	2	165	+17.727%
2025-11-20	8.0100	8.0100	8.0100	8.0100	-4.072%	1	163	-2.996%
2025-11-14	8.8500	8.8500	8.3500	8.3500	-16.500%	11	162	-6.946%
2025-11-13	10.0000	10.0000	10.0000	10.0000	-2.913%	3	161	-22.300%
2025-11-12	10.3000	10.3000	10.3000	10.3000	-15.226%	2	158	-24.563%
2025-11-10	12.1500	12.1500	12.1500	12.1500	-23.633%	6	156	-36.049%
2025-10-28	15.9100	15.9100	15.9100	15.9100	-3.576%	2	156	-51.163%
2025-10-24	16.5000	16.5000	16.5000	16.5000	+5.769%	1	156	-52.909%
2025-10-23	15.6000	15.6000	15.6000	15.6000	-13.381%	1	155	-50.192%
2025-10-14	18.0100	18.0100	18.0100	18.0100	+9.152%	2	156	-56.857%
2025-10-13	16.5000	16.5000	16.5000	16.5000	-7.511%	1	154	-52.909%
2025-10-10	17.8400	17.8400	17.8400	17.8400	+10.464%	1	154	-56.446%
2025-10-06	15.8500	16.1500	15.8500	16.1500	+10.997%	5	153	-51.889%
2025-09-29	14.5500	14.5500	14.5500	14.5500	+18.197%	1	153	-46.598%
2025-09-26	12.3100	12.3100	12.3100	12.3100	-16.880%	2	153	-36.881%
2025-09-24	14.8100	14.8100	14.8100	14.8100	+9.299%	1	154	-47.535%
2025-09-17	13.5500	13.5500	13.5500	13.5500	+15.812%	5	159	-42.657%
2025-09-04	11.6000	11.7000	11.6000	11.7000	+4.000%	26	154	-33.590%
2025-08-21	11.2500	11.2500	11.2500	11.2500	-5.779%	14	154	-30.933%
2025-08-04	11.9400	11.9400	11.9400	11.9400	+0.336%	1	154	-34.925%
2025-08-01	11.9000	11.9000	11.9000	11.9000	-6.667%	5	153	-34.706%
2025-07-31	12.7500	12.7500	12.7500	12.7500	-2.672%	1	153	-39.059%
2025-07-25	13.1000	13.1000	13.1000	13.1000	-7.092%	1	153	-40.687%
2025-07-23	14.3000	14.3000	14.1000	14.1000	-12.693%	2	154	-44.894%
2025-07-21	16.1500	16.1500	16.1500	16.1500	+0.937%	4	153	-51.889%
2025-07-11	16.0000	16.0000	16.0000	16.0000	+11.111%	1	149	-51.438%
2025-07-09	14.4000	14.4000	14.4000	14.4000	+3.597%	1	150	-46.042%
2025-07-08	13.9000	13.9000	13.9000	13.9000	-0.714%	10	150	-44.101%
2025-07-02	13.5000	14.0000	13.5000	14.0000	+15.132%	2	150	-44.500%
2025-06-30	12.2000	12.2000	12.1600	12.1600	+16.364%	11	151	-36.102%
2025-06-23	10.2500	10.4500	10.2500	10.4500	-16.998%	54	150	-25.646%
2025-06-06	12.5900	12.5900	12.5900	12.5900	+2.776%	2	150	-38.284%
2025-05-28	12.2500	12.2500	12.2500	12.2500	-4.297%	3	151	-36.571%
2025-05-21	12.8000	12.8000	12.8000	12.8000	0.000%	1	151	-39.297%
2025-05-20	12.6500	12.8000	12.6500	12.8000	+2.400%	2	150	-39.297%
2025-05-14	12.5000	12.5000	12.5000	12.5000	-0.398%	1	150	-37.840%
2025-05-12	13.0000	13.1500	12.5500	12.5500	-1.569%	15	151	-38.088%
2025-05-09	12.7500	12.7500	12.7500	12.7500	+23.188%	10	151	-39.059%
2025-04-30	10.3500	10.3500	10.3500	10.3500	-0.957%	1	151	-24.928%
2025-04-28	11.1500	11.1500	10.4500	10.4500	+6.199%	5	151	-25.646%
2025-04-14	9.8400	9.8400	9.8400	9.8400	+9.333%	1	152	-21.037%
2025-04-11	9.0000	9.0000	9.0000	9.0000	+7.143%	2	151	-13.667%
2025-04-10	8.4000	8.4000	8.4000	8.4000	+1.205%	1	152	-7.500%
2025-04-07	8.3000	8.3000	8.3000	8.3000	+3.750%	1	151	-6.386%
2025-04-04	7.3000	8.0000	7.3000	8.0000	-4.192%	6	150	-2.875%
2025-04-03	8.3000	8.3500	8.3000	8.3500	-4.023%	4	147	-6.946%
2025-03-31	8.7500	8.7500	8.7000	8.7000	-21.409%	3	143	-10.690%
2025-03-25	11.0700	11.0700	11.0700	11.0700	+18.904%	1	143	-29.810%
2025-03-21	9.3100	9.3100	9.3100	9.3100	-1.063%	2	143	-16.541%
2025-03-19	9.4100	9.4100	9.4100	9.4100	+3.407%	1	143	-17.428%
2025-03-18	9.4400	9.4400	9.1000	9.1000	-10.521%	72	143	-14.615%
2025-03-17	10.1700	10.1700	10.1700	10.1700	+5.171%	2	73	-23.599%
2025-03-14	9.6700	9.6700	9.6700	9.6700	+0.729%	6	75	-19.648%
2025-03-13	9.5000	9.6000	9.5000	9.6000	-4.667%	2	77	-19.063%
2025-03-12	10.0700	10.0700	10.0700	10.0700	-3.544%	1	77	-22.840%
2025-03-11	10.4400	10.4400	10.4400	10.4400	-1.972%	1	76	-25.575%
2025-03-10	11.4600	11.4600	10.6500	10.6500	-19.318%	29	76	-27.042%
2025-03-07	13.0000	13.2000	13.0000	13.2000	+12.821%	26	100	-41.136%
2025-03-06	11.7000	11.7000	11.7000	11.7000	+3.266%	1	92	-33.590%
2025-03-05	11.0100	11.3300	11.0100	11.3300	+7.905%	4	92	-31.421%
2025-03-04	10.5000	10.5000	10.5000	10.5000	-1.869%	1	92	-26.000%
2025-02-28	10.6800	11.0300	10.6800	10.7000	+13.468%	34	91	-27.383%
2025-02-26	10.0700	10.2500	9.4300	9.4300	-0.737%	243	74	-17.603%
2025-02-25	9.4000	9.6700	9.2000	9.5000	-13.636%	150	147	-18.211%
2025-02-24	11.5500	11.5500	11.0000	11.0000	-14.729%	4	6	-29.364%
2025-02-18	12.9000	12.9000	12.9000	12.9000	-7.194%	1	3	-39.767%
2025-02-13	13.4500	13.9000	13.4500	13.9000	+6.432%	2	2	-44.101%
2025-02-12	13.0600	13.0600	13.0600	13.0600	0.000%	1	1	-40.505%