Dark

MARA20270617C8
MARA Jun 17 2027 8.00 Call (MARA270617C00008000)
option OPRA

EOD

Jul 8, 2026

6.02-4.444%(-0.28)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	6.0200	6.0200	6.0200	6.0200	-4.444%	6	1,030	0.000%
2026-07-02	6.7500	6.7500	6.0000	6.3000	-16.000%	11	1,037	-4.444%
2026-07-01	7.0500	7.5000	7.0500	7.5000	0.000%	4	1,037	-19.733%
2026-06-30	7.5000	7.5000	7.5000	7.5000	-9.091%	1	1,036	-19.733%
2026-06-26	8.0000	8.2500	8.0000	8.2500	+11.789%	25	1,037	-27.030%
2026-06-25	7.5500	7.5500	6.6000	7.3800	-10.000%	7	1,042	-18.428%
2026-06-24	8.2000	8.2000	8.2000	8.2000	-1.796%	5	1,043	-26.585%
2026-06-23	8.3500	8.3500	8.3500	8.3500	-10.981%	1	1,043	-27.904%
2026-06-22	9.3800	9.3800	9.3800	9.3800	+22.454%	1	1,044	-35.821%
2026-06-18	9.0500	9.0500	7.6000	7.6600	-12.955%	15	1,046	-21.410%
2026-06-16	8.8000	8.8000	8.8000	8.8000	+25.714%	1	1,046	-31.591%
2026-06-11	7.0000	7.0000	7.0000	7.0000	0.000%	6	1,045	-14.000%
2026-06-10	7.0000	7.0000	7.0000	7.0000	-9.091%	2	1,051	-14.000%
2026-06-09	7.7000	7.7000	7.7000	7.7000	+24.194%	2	1,051	-21.818%
2026-06-05	6.3000	6.3000	6.2000	6.2000	-17.333%	12	1,053	-2.903%
2026-06-04	7.4800	7.5000	7.4800	7.5000	-4.580%	2	1,064	-19.733%
2026-06-03	7.5000	7.8600	7.5000	7.8600	-9.759%	11	1,063	-23.410%
2026-06-02	8.7100	8.7100	8.7100	8.7100	+1.991%	2	1,070	-30.884%
2026-06-01	8.6500	8.6500	8.5400	8.5400	+2.398%	3	1,070	-29.508%
2026-05-29	7.8500	8.3400	7.8500	8.3400	+4.250%	8	1,070	-27.818%
2026-05-28	8.0000	8.0000	8.0000	8.0000	-4.192%	1	1,073	-24.750%
2026-05-27	7.6800	8.3500	7.6600	8.3500	+6.505%	11	1,072	-27.904%
2026-05-22	7.8400	7.8400	7.8400	7.8400	+10.112%	1	1,071	-23.214%
2026-05-21	7.0800	7.1200	7.0800	7.1200	-0.280%	6	1,071	-15.449%
2026-05-20	6.8900	7.1500	6.8900	7.1400	+17.434%	37	1,071	-15.686%
2026-05-19	6.0800	6.0800	6.0800	6.0800	+2.876%	5	1,099	-0.987%
2026-05-18	5.9300	5.9300	5.9100	5.9100	-10.455%	2	1,099	+1.861%
2026-05-15	6.4800	6.6000	6.2400	6.6000	-0.302%	9	1,099	-8.788%
2026-05-13	6.8500	6.9500	6.5000	6.6200	+2.636%	12	1,092	-9.063%
2026-05-12	5.9000	6.5500	5.9000	6.4500	-11.644%	8	1,077	-6.667%
2026-05-11	7.3200	7.6000	7.3000	7.3000	+3.546%	21	1,077	-17.534%
2026-05-08	6.3500	7.0500	6.3500	7.0500	+7.634%	16	1,085	-14.610%
2026-05-07	6.5500	6.5500	6.5500	6.5500	-5.891%	5	1,082	-8.092%
2026-05-06	6.4000	6.9600	6.4000	6.9600	+14.662%	23	1,077	-13.506%
2026-05-01	6.4100	6.4100	6.0700	6.0700	-3.956%	3	1,093	-0.824%
2026-04-30	5.9500	6.3200	5.9500	6.3200	+24.165%	11	1,093	-4.747%
2026-04-28	5.3500	5.3500	5.0900	5.0900	-13.435%	2	1,088	+18.271%
2026-04-24	5.9000	5.9000	5.6000	5.8800	-5.161%	10	1,088	+2.381%
2026-04-22	6.2000	6.9500	6.2000	6.2000	+7.826%	5	1,096	-2.903%
2026-04-21	5.7500	5.7500	5.7500	5.7500	+3.791%	1	1,098	+4.696%
2026-04-20	5.7500	5.7500	5.5400	5.5400	-6.891%	3	1,098	+8.664%
2026-04-17	6.0800	6.1800	5.9000	5.9500	+7.207%	25	1,101	+1.176%
2026-04-16	5.4000	5.5500	5.4000	5.5500	+3.738%	21	1,123	+8.468%
2026-04-14	5.3500	5.3500	5.3500	5.3500	+15.054%	4	1,121	+12.523%
2026-04-13	4.6500	4.6500	4.6500	4.6500	+3.333%	25	1,125	+29.462%
2026-04-10	4.5000	4.5000	4.4900	4.5000	-1.099%	28	1,125	+33.778%
2026-04-09	4.0100	4.6000	4.0100	4.5500	+2.709%	7	1,108	+32.308%
2026-04-08	4.1500	4.5500	4.1300	4.4300	+16.579%	26	1,107	+35.892%
2026-04-07	3.7500	3.8000	3.5100	3.8000	-6.173%	28	1,109	+58.421%
2026-04-06	3.9400	4.0500	3.9000	4.0500	+19.118%	6	1,090	+48.642%
2026-04-02	3.1000	3.5500	3.1000	3.4000	+0.890%	139	1,100	+77.059%
2026-04-01	3.5500	3.5800	3.3500	3.3700	+2.121%	227	1,100	+78.635%
2026-03-31	3.4000	3.4700	3.2700	3.3000	-5.714%	6	1,079	+82.424%
2026-03-30	3.5000	3.5000	3.5000	3.5000	+4.478%	10	1,074	+72.000%
2026-03-27	3.6300	3.6300	3.2300	3.3500	-14.975%	185	1,064	+79.701%
2026-03-26	4.0000	4.1600	3.9400	3.9400	+10.986%	9	944	+52.792%
2026-03-25	3.8000	3.8000	3.5500	3.5500	-5.333%	8	952	+69.577%
2026-03-24	3.9200	3.9200	3.7500	3.7500	-12.587%	2	944	+60.533%
2026-03-23	4.2900	4.2900	4.2900	4.2900	-2.500%	1	943	+40.326%
2026-03-19	4.1400	4.4000	4.1400	4.4000	+4.762%	5	943	+36.818%
2026-03-18	4.2800	4.2800	4.2000	4.2000	-5.192%	3	944	+43.333%
2026-03-17	4.4300	4.4300	4.4300	4.4300	-1.991%	1	945	+35.892%
2026-03-16	4.8000	4.8000	4.5200	4.5200	-4.034%	22	945	+33.186%
2026-03-13	4.6000	4.8000	4.6000	4.7100	+22.338%	11	924	+27.813%
2026-03-11	4.1000	4.1000	3.8500	3.8500	+6.354%	10	933	+56.364%
2026-03-09	3.6200	3.6200	3.6200	3.6200	-0.822%	1	939	+66.298%
2026-03-06	3.9000	3.9000	3.6500	3.6500	-10.976%	10	939	+64.932%
2026-03-05	4.1000	4.1000	4.1000	4.1000	-11.828%	1	929	+46.829%
2026-03-04	4.6600	4.7500	4.5000	4.6500	+7.889%	10	928	+29.462%
2026-03-03	4.3100	4.3100	4.3100	4.3100	-8.298%	1	922	+39.675%
2026-03-02	4.0100	4.9100	4.0100	4.7000	+3.297%	7	922	+28.085%
2026-02-27	4.6800	4.6800	4.5500	4.5500	+21.333%	2	928	+32.308%
2026-02-26	3.7400	3.7500	3.7400	3.7500	+1.351%	7	929	+60.533%
2026-02-25	3.8500	4.0700	3.7000	3.7000	+5.714%	5	934	+62.703%
2026-02-24	3.9000	3.9000	3.4500	3.5000	-4.372%	35	934	+72.000%
2026-02-20	3.5000	3.9800	3.5000	3.6600	-1.081%	20	931	+64.481%
2026-02-19	3.2400	3.7000	3.2400	3.7000	+9.792%	15	931	+62.703%
2026-02-18	3.4000	3.5500	3.3200	3.3700	-0.296%	14	937	+78.635%
2026-02-17	3.5500	3.5500	3.2500	3.3800	-8.649%	24	939	+78.107%
2026-02-13	3.4400	3.7000	3.4400	3.7000	+12.462%	12	909	+62.703%
2026-02-11	3.3700	3.4500	3.2000	3.2900	-13.874%	19	909	+82.979%
2026-02-10	3.7500	3.8200	3.6500	3.8200	+0.526%	53	899	+57.592%
2026-02-09	3.8700	3.9800	3.8000	3.8000	-2.314%	10	848	+58.421%
2026-02-06	3.2000	3.8900	3.2000	3.8900	+34.138%	258	846	+54.756%
2026-02-05	3.1500	3.1500	2.8800	2.9000	-20.330%	69	645	+107.586%
2026-02-04	4.1500	4.1500	3.5800	3.6400	-16.322%	31	604	+65.385%
2026-02-02	4.3500	4.5600	4.3500	4.3500	-5.640%	13	588	+38.391%
2026-01-30	4.8000	4.8000	4.6100	4.6100	-7.800%	9	583	+30.586%
2026-01-29	5.0500	5.0500	4.7800	5.0000	-8.592%	12	580	+20.400%
2026-01-28	5.5900	5.5900	5.4700	5.4700	+7.255%	201	571	+10.055%
2026-01-27	5.1000	5.1000	5.1000	5.1000	-0.971%	5	370	+18.039%
2026-01-26	5.2000	5.2000	5.1500	5.1500	-9.649%	25	365	+16.893%
2026-01-23	5.4000	5.7000	5.4000	5.7000	+5.556%	8	340	+5.614%
2026-01-22	5.3500	5.4000	5.2800	5.4000	-2.351%	8	344	+11.481%
2026-01-21	5.5300	5.5300	5.5300	5.5300	+1.468%	1	338	+8.861%
2026-01-20	5.4500	5.7000	5.4500	5.4500	-12.097%	7	337	+10.459%
2026-01-16	6.2000	6.2000	6.2000	6.2000	+3.333%	1	330	-2.903%
2026-01-14	6.0000	6.0000	6.0000	6.0000	+5.263%	1	330	+0.333%
2026-01-12	5.4000	5.7000	5.4000	5.7000	+3.636%	4	330	+5.614%
2026-01-08	5.6000	5.6000	5.5000	5.5000	+4.563%	4	330	+9.455%
2026-01-07	5.2600	5.2600	5.2600	5.2600	+0.766%	4	326	+14.449%
2026-01-06	5.2200	5.2200	5.2200	5.2200	-14.426%	1	322	+15.326%
2026-01-05	5.6000	6.1000	5.6000	6.1000	+31.183%	3	318	-1.311%
2026-01-02	4.6500	4.6500	4.6500	4.6500	+6.897%	1	318	+29.462%
2025-12-31	4.6100	4.6100	4.3500	4.3500	-8.034%	7	312	+38.391%
2025-12-29	4.7300	4.7300	4.7300	4.7300	-1.458%	8	312	+27.273%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-5.882%	10	304	+25.417%
2025-12-23	5.1000	5.1000	5.1000	5.1000	-5.028%	1	294	+18.039%
2025-12-22	5.7600	5.7600	5.3700	5.3700	+3.269%	4	293	+12.104%
2025-12-19	5.2000	5.2000	5.2000	5.2000	+10.638%	1	291	+15.769%
2025-12-18	5.2000	5.2000	4.7000	4.7000	-20.339%	13	291	+28.085%
2025-12-16	5.9000	5.9000	5.9000	5.9000	-9.648%	1	278	+2.034%
2025-12-12	6.5300	6.5300	6.5300	6.5300	-7.376%	1	278	-7.810%
2025-12-05	7.0500	7.0500	7.0500	7.0500	-4.472%	25	278	-14.610%
2025-12-04	7.3800	7.3800	7.3800	7.3800	+0.408%	15	253	-18.428%
2025-12-03	7.0400	7.4100	7.0400	7.3500	+6.368%	36	238	-18.095%
2025-11-28	6.9500	6.9500	6.9100	6.9100	+27.491%	2	253	-12.880%
2025-11-21	5.8000	5.8000	5.4200	5.4200	-23.121%	20	252	+11.070%
2025-11-20	6.5000	7.0500	6.5000	7.0500	+14.634%	27	242	-14.610%
2025-11-19	6.1500	6.1500	6.1500	6.1500	-11.638%	5	231	-2.114%
2025-11-18	6.7200	6.9600	6.7200	6.9600	+2.353%	21	231	-13.506%
2025-11-17	6.8000	6.8000	6.8000	6.8000	-7.859%	9	220	-11.471%
2025-11-14	7.5500	7.5500	7.2500	7.3800	-25.978%	42	219	-18.428%
2025-11-07	9.6000	9.9700	9.5000	9.9700	-9.364%	9	203	-39.619%
2025-11-06	11.0000	11.0000	11.0000	11.0000	-18.519%	1	205	-45.273%
2025-10-28	13.5000	13.5000	13.5000	13.5000	0.000%	3	205	-55.407%
2025-10-22	13.5000	13.5000	13.5000	13.5000	-10.832%	1	205	-55.407%
2025-10-20	15.1400	15.1400	15.1400	15.1400	-9.612%	5	204	-60.238%
2025-10-15	16.7500	16.7500	16.7500	16.7500	+18.375%	1	209	-64.060%
2025-10-07	14.1500	14.1500	14.1500	14.1500	0.000%	2	210	-57.456%
2025-10-06	14.1500	14.1500	14.1500	14.1500	+11.417%	4	210	-57.456%
2025-10-01	12.7000	12.7000	12.7000	12.7000	+4.527%	1	214	-52.598%
2025-09-24	12.1500	12.1500	12.1500	12.1500	+7.522%	1	215	-50.453%
2025-09-16	11.1300	11.3000	11.1300	11.3000	+18.947%	4	216	-46.726%
2025-09-09	9.5000	9.5000	9.5000	9.5000	+1.171%	2	216	-36.632%
2025-09-08	9.2000	9.3900	9.2000	9.3900	-2.187%	2	218	-35.889%
2025-09-04	9.6000	9.6000	9.6000	9.6000	-2.736%	15	218	-37.292%
2025-09-03	9.8500	9.8700	9.8500	9.8700	-2.277%	38	233	-39.007%
2025-08-26	10.1000	10.1000	10.1000	10.1000	+4.663%	10	214	-40.396%
2025-08-20	9.4000	9.6500	9.4000	9.6500	+1.901%	6	214	-37.617%
2025-08-19	9.4700	9.4700	9.4600	9.4700	-4.824%	61	209	-36.431%
2025-08-18	9.9500	9.9500	9.9500	9.9500	-2.927%	1	148	-39.497%
2025-08-11	10.2500	10.2500	10.2500	10.2500	-13.209%	1	149	-41.268%
2025-07-23	12.1000	12.1000	11.8100	11.8100	-15.823%	2	148	-49.026%
2025-07-21	14.0300	14.0300	14.0300	14.0300	-2.569%	1	146	-57.092%
2025-07-17	14.3000	14.4000	14.3000	14.4000	+0.699%	12	145	-58.194%
2025-07-14	15.5500	15.9000	14.3000	14.3000	+9.327%	5	148	-57.902%
2025-07-10	13.0800	13.0800	13.0800	13.0800	+0.615%	1	145	-53.976%
2025-07-09	12.3200	13.0000	12.3200	13.0000	+14.035%	11	146	-53.692%
2025-07-07	11.4000	11.4000	11.4000	11.4000	-2.979%	1	157	-47.193%
2025-07-02	11.7500	11.7500	11.7500	11.7500	+20.020%	7	156	-48.766%
2025-06-24	9.6500	9.8000	9.2600	9.7900	+10.248%	14	163	-38.509%
2025-06-23	8.8800	8.8800	8.8800	8.8800	-6.625%	6	157	-32.207%
2025-06-18	9.5000	9.5100	9.5000	9.5100	-2.959%	3	165	-36.698%
2025-06-17	9.8000	9.8000	9.8000	9.8000	+0.513%	1	165	-38.571%
2025-06-13	9.7500	9.7500	9.7500	9.7500	+6.441%	2	165	-38.256%
2025-06-02	9.1600	9.1600	9.1600	9.1600	-7.475%	1	164	-34.279%
2025-05-29	9.9000	9.9000	9.9000	9.9000	-10.000%	2	164	-39.192%
2025-05-28	11.0000	11.0000	11.0000	11.0000	-7.173%	10	164	-45.273%
2025-05-21	11.8500	11.8500	11.8500	11.8500	+6.757%	5	154	-49.198%
2025-05-20	11.1000	11.1000	11.1000	11.1000	+1.277%	5	149	-45.766%
2025-05-14	10.9600	10.9600	10.9600	10.9600	+1.953%	1	144	-45.073%
2025-05-12	11.4000	11.5000	10.7500	10.7500	+0.467%	32	144	-44.000%
2025-05-09	9.6000	10.9500	9.6000	10.7000	+10.881%	30	113	-43.738%
2025-05-08	9.4500	9.6500	9.4500	9.6500	-1.228%	3	98	-37.617%
2025-05-01	9.7700	9.7700	9.7700	9.7700	-0.102%	2	95	-38.383%
2025-04-23	9.7800	9.7800	9.7800	9.7800	+19.268%	1	95	-38.446%
2025-04-21	8.2000	8.2000	8.2000	8.2000	+29.134%	1	94	-26.585%
2025-04-09	6.7500	6.7500	6.3500	6.3500	+1.600%	2	93	-5.197%
2025-04-08	7.1800	7.1800	6.2500	6.2500	-9.551%	41	92	-3.680%
2025-04-07	7.0000	7.1500	6.9100	6.9100	+5.657%	6	59	-12.880%
2025-04-04	6.4500	6.5400	6.0000	6.5400	-5.899%	28	62	-7.951%
2025-04-03	6.9500	6.9500	6.9500	6.9500	-3.472%	1	61	-13.381%
2025-04-01	7.2000	7.2000	7.2000	7.2000	-1.370%	2	61	-16.389%
2025-03-31	7.4000	7.4000	7.3000	7.3000	-20.824%	19	59	-17.534%
2025-03-26	9.6500	9.6500	9.2200	9.2200	-2.434%	4	41	-34.707%
2025-03-25	9.4500	9.4500	9.4500	9.4500	+22.409%	1	37	-36.296%
2025-03-21	7.7200	7.7200	7.7200	7.7200	+4.607%	8	38	-22.021%
2025-03-18	8.0500	8.0500	7.3800	7.3800	-12.143%	4	38	-18.428%
2025-03-13	8.4100	8.4100	8.4000	8.4000	-21.127%	3	35	-28.333%
2025-03-05	10.6500	10.6500	10.6500	10.6500	+9.455%	25	35	-43.474%
2025-03-04	9.7300	9.7300	9.7300	9.7300	-0.916%	4	60	-38.129%
2025-03-03	9.8200	9.8200	9.8200	9.8200	+15.258%	4	60	-38.697%
2025-02-26	8.5200	8.5200	8.5200	8.5200	-6.374%	2	56	-29.343%
2025-02-25	8.2500	9.1000	7.8700	9.1000	-4.211%	51	5	-33.846%
2025-02-24	9.8500	9.8500	9.5000	9.5000	-24.901%	3	5	-36.632%
2025-02-14	12.6500	12.6500	12.6500	12.6500	+2.016%	2	2	-52.411%
2025-02-13	12.4000	12.4000	12.4000	12.4000	+8.486%	1	2	-51.452%
2025-02-12	11.4300	11.4300	11.4300	11.4300	0.000%	1	1	-47.332%