Dark

MARA20271217C22
MARA Dec 17 2027 22.00 Call (MARA271217C00022000)
option OPRA

EOD

Jul 7, 2026

3.16-42.545%(-2.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	3.1600	3.1600	3.1600	3.1600	-42.545%	1	1,555	0.000%
2026-06-22	4.7000	5.5000	4.7000	5.5000	+19.306%	6	1,556	-42.545%
2026-06-15	4.6100	4.6100	4.6100	4.6100	+30.966%	1	1,551	-31.453%
2026-06-10	3.5200	3.5200	3.5200	3.5200	-9.512%	1	1,552	-10.227%
2026-06-09	4.2800	4.2800	3.8900	3.8900	-18.958%	2	1,553	-18.766%
2026-06-01	4.0800	4.8000	4.0800	4.8000	+22.449%	15	1,553	-34.167%
2026-05-29	3.9200	3.9200	3.9200	3.9200	+39.502%	2	1,560	-19.388%
2026-05-19	2.8600	2.8600	2.7000	2.8100	-1.056%	16	1,561	+12.456%
2026-05-18	2.8400	2.8400	2.8400	2.8400	-6.885%	11	1,564	+11.268%
2026-05-15	3.0500	3.0500	3.0500	3.0500	-5.280%	1	1,564	+3.607%
2026-05-13	3.2000	3.2200	3.2000	3.2200	-12.973%	2	1,564	-1.863%
2026-05-11	3.5000	3.7000	3.5000	3.7000	+7.246%	4	1,563	-14.595%
2026-05-08	3.2200	3.4500	3.2200	3.4500	+12.013%	11	1,567	-8.406%
2026-05-07	3.0800	3.0800	3.0800	3.0800	-3.145%	4	1,558	+2.597%
2026-05-06	3.1800	3.1800	3.1800	3.1800	+9.655%	2	1,558	-0.629%
2026-05-05	2.9000	2.9000	2.9000	2.9000	-2.685%	1	1,558	+8.966%
2026-05-01	3.0000	3.0000	2.9800	2.9800	+30.131%	2	1,558	+6.040%
2026-04-28	2.2900	2.2900	2.2900	2.2900	-22.635%	25	1,558	+37.991%
2026-04-24	2.9100	2.9600	2.9100	2.9600	-4.516%	10	1,541	+6.757%
2026-04-23	3.1000	3.1000	3.1000	3.1000	+9.155%	1	1,534	+1.935%
2026-04-21	2.8400	2.8400	2.8400	2.8400	-5.960%	2	1,534	+11.268%
2026-04-17	2.9800	3.1000	2.8400	3.0200	+22.267%	20	1,534	+4.636%
2026-04-16	2.4700	2.4700	2.4700	2.4700	+9.778%	8	1,523	+27.935%
2026-04-15	2.2500	2.2500	2.2500	2.2500	+0.446%	25	1,519	+40.444%
2026-04-13	2.2400	2.2400	2.2400	2.2400	+9.804%	7	1,519	+41.071%
2026-04-10	2.1000	2.1000	2.0000	2.0400	-1.923%	200	1,519	+54.902%
2026-04-09	2.0800	2.0800	2.0800	2.0800	+22.353%	7	1,547	+51.923%
2026-04-07	1.6200	1.7000	1.6200	1.7000	+12.583%	53	1,551	+85.882%
2026-03-31	1.5900	1.5900	1.5000	1.5100	-4.430%	40	1,579	+109.272%
2026-03-27	1.8700	1.8700	1.5700	1.5800	-29.778%	41	1,580	+100.000%
2026-03-23	2.0200	2.2500	2.0200	2.2500	0.000%	2	1,597	+40.444%
2026-03-17	2.2500	2.2500	2.2500	2.2500	+15.385%	30	1,596	+40.444%
2026-03-12	2.0000	2.0000	1.9500	1.9500	-10.138%	20	1,596	+62.051%
2026-03-10	2.1700	2.1700	2.1700	2.1700	-3.125%	1	1,606	+45.622%
2026-03-05	2.2800	2.2800	2.2300	2.2400	-9.677%	396	1,623	+41.071%
2026-03-04	2.4500	2.4800	2.4300	2.4800	+5.532%	61	1,313	+27.419%
2026-03-02	2.3400	2.3500	2.3400	2.3500	-6.000%	2	1,351	+34.468%
2026-02-27	2.4800	2.5000	2.4800	2.5000	+25.628%	7	1,351	+26.400%
2026-02-26	1.9900	1.9900	1.9900	1.9900	+0.505%	20	1,356	+58.794%
2026-02-25	1.9800	1.9800	1.9800	1.9800	-4.808%	1	1,335	+59.596%
2026-02-23	2.0800	2.0800	2.0800	2.0800	+13.043%	1	1,335	+51.923%
2026-02-19	1.8400	1.8400	1.8400	1.8400	+2.793%	5	1,336	+71.739%
2026-02-17	1.8400	1.8400	1.7900	1.7900	-8.673%	19	1,336	+76.536%
2026-02-13	1.8500	1.9600	1.8000	1.9600	+9.497%	10	1,318	+61.224%
2026-02-12	1.7900	1.7900	1.7900	1.7900	-10.050%	1	1,318	+76.536%
2026-02-10	1.9900	1.9900	1.9900	1.9900	-7.870%	1	1,317	+58.794%
2026-02-09	1.9000	2.1800	1.9000	2.1600	+18.033%	9	1,318	+46.296%
2026-02-06	1.8300	1.8300	1.8300	1.8300	+7.018%	21	1,323	+72.678%
2026-02-05	1.8000	1.8000	1.5000	1.7100	-11.399%	160	1,344	+84.795%
2026-02-04	1.9300	1.9300	1.9300	1.9300	-14.978%	4	1,499	+63.731%
2026-02-03	2.2700	2.2700	2.2700	2.2700	-3.814%	1	1,502	+39.207%
2026-02-02	2.3600	2.3600	2.3600	2.3600	-5.600%	1	1,501	+33.898%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-5.660%	1	1,502	+26.400%
2026-01-26	2.8000	2.8000	2.6500	2.6500	-14.516%	3	1,502	+19.245%
2026-01-15	3.1000	3.1000	3.1000	3.1000	+2.649%	1	1,504	+1.935%
2026-01-13	3.0300	3.0300	3.0200	3.0200	+6.338%	50	1,504	+4.636%
2026-01-05	2.8400	2.8400	2.8400	2.8400	+23.478%	4	1,454	+11.268%
2025-12-31	2.3500	2.3600	2.3000	2.3000	-2.128%	550	978	+37.391%
2025-12-30	2.3500	2.3500	2.3500	2.3500	-4.858%	1	978	+34.468%
2025-12-29	2.5800	2.5800	2.4700	2.4700	-3.137%	2	979	+27.935%
2025-12-26	2.6500	2.6500	2.5500	2.5500	-4.494%	151	978	+23.922%
2025-12-23	2.6000	2.6900	2.6000	2.6700	-7.292%	15	827	+18.352%
2025-12-22	2.9100	2.9100	2.8800	2.8800	+4.348%	25	838	+9.722%
2025-12-19	2.7800	2.7800	2.7600	2.7600	+3.371%	15	820	+14.493%
2025-12-18	2.8000	2.8000	2.6700	2.6700	-11.000%	52	823	+18.352%
2025-12-17	3.1000	3.1000	3.0000	3.0000	-3.226%	3	854	+5.333%
2025-12-16	3.0500	3.1000	3.0500	3.1000	-14.601%	200	853	+1.935%
2025-12-12	3.5000	3.6300	3.5000	3.6300	-4.474%	14	753	-12.948%
2025-12-11	3.8000	3.8000	3.8000	3.8000	-1.299%	55	744	-16.842%
2025-12-08	3.8500	3.8500	3.8500	3.8500	-4.467%	30	744	-17.922%
2025-12-02	4.0300	4.0300	4.0300	4.0300	+16.812%	1	714	-21.588%
2025-12-01	3.4500	3.4500	3.4500	3.4500	-9.686%	2	713	-8.406%
2025-11-28	3.8600	3.8600	3.8200	3.8200	+4.658%	3	713	-17.277%
2025-11-26	3.6500	3.6500	3.6500	3.6500	+4.286%	5	717	-13.425%
2025-11-25	3.4700	3.5200	3.4700	3.5000	-2.507%	20	717	-9.714%
2025-11-24	3.4200	3.6500	3.4200	3.5900	+14.696%	20	724	-11.978%
2025-11-21	3.1400	3.1400	3.1300	3.1300	-11.831%	18	716	+0.958%
2025-11-20	3.5500	3.5500	3.5500	3.5500	-1.389%	1	716	-10.986%
2025-11-19	3.6000	3.6000	3.6000	3.6000	-10.000%	1	715	-12.222%
2025-11-18	3.9500	4.0000	3.9200	4.0000	+3.896%	86	716	-21.000%
2025-11-17	3.7500	3.8700	3.7500	3.8500	-8.333%	21	728	-17.922%
2025-11-14	4.0900	4.2300	4.0900	4.2000	+2.439%	6	728	-24.762%
2025-11-13	4.8000	4.8000	4.1000	4.1000	-18.000%	38	732	-22.927%
2025-11-12	5.4000	5.4000	5.0000	5.0000	-11.032%	33	737	-36.800%
2025-11-07	5.6500	5.7000	5.6000	5.6200	-11.912%	9	716	-43.772%
2025-11-06	6.5700	6.5700	6.3000	6.3800	-12.000%	7	717	-50.470%
2025-11-04	7.1500	7.2500	7.1500	7.2500	-5.844%	18	723	-56.414%
2025-11-03	7.4500	7.7000	7.4500	7.7000	-0.645%	55	723	-58.961%
2025-10-30	7.7700	7.8500	7.7500	7.7500	-3.125%	3	723	-59.226%
2025-10-29	8.5000	8.5000	8.0000	8.0000	-3.614%	8	723	-60.500%
2025-10-28	9.2500	9.2500	8.3000	8.3000	-5.575%	10	723	-61.928%
2025-10-24	8.7900	8.7900	8.7900	8.7900	+1.501%	1	729	-64.050%
2025-10-22	8.9000	8.9000	8.6600	8.6600	-5.664%	4	729	-63.510%
2025-10-21	9.5500	9.6500	9.0700	9.1800	-6.327%	4	733	-65.577%
2025-10-20	10.6000	10.6000	9.8000	9.8000	+8.889%	6	730	-67.755%
2025-10-17	8.8700	9.0000	8.8700	9.0000	-3.743%	6	732	-64.889%
2025-10-16	9.3500	9.3500	9.3500	9.3500	-15.842%	7	729	-66.203%
2025-10-15	11.3000	11.3000	11.0000	11.1100	+2.775%	6	729	-71.557%
2025-10-14	8.6000	10.8800	8.6000	10.8100	+21.597%	61	728	-70.768%
2025-10-13	8.6500	8.9000	8.6500	8.8900	+7.108%	11	749	-64.454%
2025-10-10	8.3000	8.3000	8.3000	8.3000	-2.353%	10	745	-61.928%
2025-10-09	8.5000	8.5000	8.5000	8.5000	-1.163%	20	735	-62.824%
2025-10-08	8.6000	8.6000	8.6000	8.6000	+3.614%	8	735	-63.256%
2025-10-07	9.0000	9.0000	7.7500	8.3000	+6.959%	32	735	-61.928%
2025-10-03	7.7600	7.7600	7.7600	7.7600	+4.865%	3	735	-59.278%
2025-10-02	7.4000	7.4000	7.4000	7.4000	+3.497%	1	732	-57.297%
2025-09-30	7.1500	7.1500	7.1500	7.1500	+3.623%	1	731	-55.804%
2025-09-29	6.3500	6.9000	6.3500	6.9000	-0.719%	26	731	-54.203%
2025-09-24	7.2900	7.2900	6.9500	6.9500	-2.797%	8	755	-54.532%
2025-09-23	7.3300	7.3300	7.1500	7.1500	-0.694%	4	748	-55.804%
2025-09-18	6.2000	7.2000	6.2000	7.2000	+18.033%	4	750	-56.111%
2025-09-17	6.1000	6.1000	6.1000	6.1000	+23.232%	1	751	-48.197%
2025-09-15	4.9800	4.9800	4.9000	4.9500	+1.020%	27	751	-36.162%
2025-09-10	4.9000	4.9000	4.9000	4.9000	+8.168%	2	726	-35.510%
2025-09-08	4.5300	4.5300	4.5300	4.5300	-0.658%	1	724	-30.243%
2025-09-05	4.4500	4.5600	4.4500	4.5600	-0.870%	56	723	-30.702%
2025-09-04	4.8000	4.8000	4.5500	4.6000	-9.804%	45	669	-31.304%
2025-09-02	5.3000	5.3000	5.1000	5.1000	+4.082%	7	655	-38.039%
2025-08-29	5.1000	5.1000	4.9000	4.9000	-6.667%	7	648	-35.510%
2025-08-28	5.2000	5.2500	5.2000	5.2500	+2.539%	2	648	-39.810%
2025-08-26	5.1000	5.1200	5.1000	5.1200	+6.004%	21	649	-38.281%
2025-08-25	4.8300	4.8300	4.8300	4.8300	-10.056%	15	648	-34.576%
2025-08-22	5.3400	5.5500	5.3400	5.3700	+14.989%	49	663	-41.155%
2025-08-19	4.6500	4.6700	4.6500	4.6700	-12.710%	9	664	-32.334%
2025-08-18	5.1700	5.4000	5.1700	5.3500	+4.902%	16	663	-40.935%
2025-08-15	5.0200	5.1000	5.0200	5.1000	+5.155%	26	648	-38.039%
2025-08-14	4.8000	4.8500	4.4000	4.8500	-4.715%	40	623	-34.845%
2025-08-13	5.1000	5.2500	5.0500	5.0900	+2.004%	22	612	-37.917%
2025-08-12	5.1500	5.1500	4.9900	4.9900	-2.157%	20	592	-36.673%
2025-08-11	5.2000	5.2000	5.1000	5.1000	-1.923%	6	601	-38.039%
2025-08-08	5.2800	5.2800	5.2000	5.2000	-0.192%	40	599	-39.231%
2025-08-07	5.1500	5.2100	5.1500	5.2100	-3.519%	10	614	-39.347%
2025-08-06	5.4000	5.4000	5.4000	5.4000	+2.273%	4	608	-41.481%
2025-08-05	5.3300	5.3300	5.2800	5.2800	-4.000%	5	611	-40.152%
2025-08-04	5.0000	5.5500	5.0000	5.5000	+13.402%	13	606	-42.545%
2025-08-01	4.8500	4.8600	4.8500	4.8500	-19.167%	10	603	-34.845%
2025-07-31	5.9000	6.0000	5.9000	6.0000	-4.000%	12	594	-47.333%
2025-07-30	6.2500	6.2500	6.2500	6.2500	-0.319%	2	601	-49.440%
2025-07-29	6.2000	6.2700	6.1000	6.2700	-3.834%	7	599	-49.601%
2025-07-28	6.4500	6.5200	6.4500	6.5200	+3.657%	11	597	-51.534%
2025-07-25	6.5000	6.5000	6.2900	6.2900	-6.815%	5	587	-49.762%
2025-07-24	6.7500	6.7500	6.7200	6.7500	+3.846%	6	591	-53.185%
2025-07-23	7.3000	7.3000	6.5000	6.5000	-20.732%	40	591	-51.385%
2025-07-22	8.0000	8.3200	8.0000	8.2000	+7.895%	6	588	-61.463%
2025-07-21	8.3500	8.5000	7.6000	7.6000	-9.524%	29	588	-58.421%
2025-07-18	8.3100	8.4000	8.2500	8.4000	-4.000%	19	601	-62.381%
2025-07-17	8.7500	8.7500	8.7500	8.7500	+2.100%	9	616	-63.886%
2025-07-16	8.4000	8.5700	8.3700	8.5700	+12.026%	22	616	-63.127%
2025-07-15	7.9000	8.2800	7.6400	7.6500	-4.969%	14	616	-58.693%
2025-07-14	9.8300	9.8500	7.5800	8.0500	-1.227%	80	606	-60.745%
2025-07-11	8.5000	9.1000	8.1500	8.1500	+7.237%	43	603	-61.227%
2025-07-09	7.2000	7.6000	7.2000	7.6000	+12.260%	2	605	-58.421%
2025-07-08	6.7700	6.7700	6.7700	6.7700	-8.390%	1	604	-53.323%
2025-07-02	6.4000	7.3900	6.4000	7.3900	+23.786%	3	603	-57.240%
2025-06-30	5.9700	5.9700	5.9700	5.9700	+9.945%	2	601	-47.069%
2025-06-27	5.4300	5.4300	5.4300	5.4300	-0.912%	1	599	-41.805%
2025-06-26	5.4000	5.4800	5.4000	5.4800	-2.143%	35	599	-42.336%
2025-06-25	5.7000	5.7000	5.6000	5.6000	+6.061%	8	564	-43.571%
2025-06-20	5.2800	5.2800	5.2800	5.2800	-4.865%	60	558	-40.152%
2025-06-17	5.5500	5.5500	5.5500	5.5500	-5.128%	30	573	-43.063%
2025-06-13	5.8500	5.8500	5.8500	5.8500	-10.959%	2	543	-45.983%
2025-06-12	6.6800	6.6800	6.5600	6.5700	-6.809%	11	543	-51.903%
2025-06-10	6.9000	7.0500	6.9000	7.0500	+4.444%	2	552	-55.177%
2025-06-09	6.6300	6.7500	6.6100	6.7500	+9.756%	21	550	-53.185%
2025-06-05	6.1500	6.1500	6.1500	6.1500	+1.318%	2	534	-48.618%
2025-06-03	6.0700	6.0700	6.0700	6.0700	-4.560%	1	532	-47.941%
2025-06-02	6.3600	6.3600	6.3600	6.3600	+10.609%	1	532	-50.314%
2025-05-30	5.7500	5.7500	5.7500	5.7500	-4.167%	4	531	-45.043%
2025-05-29	6.0500	6.0500	6.0000	6.0000	-3.226%	2	533	-47.333%
2025-05-28	6.7000	6.7000	6.2000	6.2000	-10.791%	27	533	-49.032%
2025-05-27	6.3600	6.9500	6.3600	6.9500	+14.498%	27	533	-54.532%
2025-05-23	6.0500	6.0700	5.8700	6.0700	-9.403%	10	506	-47.941%
2025-05-22	6.8000	6.8400	6.7000	6.7000	-11.376%	15	506	-52.836%
2025-05-21	6.5500	7.5600	6.5500	7.5600	+10.688%	4	506	-58.201%
2025-05-20	6.7000	6.8500	6.7000	6.8300	+0.147%	31	505	-53.734%
2025-05-19	6.7900	6.8200	6.7900	6.8200	-2.571%	2	495	-53.666%
2025-05-16	6.6800	7.0000	6.6800	7.0000	+11.465%	48	494	-54.857%
2025-05-15	6.2800	6.2800	6.2800	6.2800	-7.647%	26	495	-49.682%
2025-05-14	6.8000	6.8000	6.8000	6.8000	-1.449%	10	495	-53.529%
2025-05-13	6.9000	6.9000	6.9000	6.9000	-5.479%	1	495	-54.203%
2025-05-12	7.3000	7.3000	7.3000	7.3000	+10.439%	2	495	-56.712%
2025-05-09	6.7000	6.8000	6.1900	6.6100	+12.415%	48	495	-52.194%
2025-05-08	5.9500	6.0000	5.8000	5.8800	+12.644%	23	500	-46.259%
2025-05-07	5.2200	5.2200	5.2200	5.2200	+6.531%	1	495	-39.464%
2025-05-05	5.1000	5.1000	4.9000	4.9000	-19.672%	2	495	-35.510%
2025-05-02	5.4900	6.1000	5.4900	6.1000	+8.929%	4	494	-48.197%
2025-05-01	5.6000	5.6000	5.6000	5.6000	-4.274%	1	493	-43.571%
2025-04-29	6.1200	6.1200	5.8500	5.8500	-4.878%	2	493	-45.983%
2025-04-25	6.1500	6.1500	6.1500	6.1500	+13.889%	2	492	-48.618%
2025-04-24	5.4000	5.4000	5.4000	5.4000	-12.903%	1	492	-41.481%
2025-04-23	6.2000	6.2000	6.2000	6.2000	+17.424%	1	492	-49.032%
2025-04-22	5.2800	5.2800	5.2800	5.2800	+6.667%	1	493	-40.152%
2025-04-21	5.1000	5.1000	4.9500	4.9500	+1.020%	14	492	-36.162%
2025-04-16	4.9000	4.9000	4.9000	4.9000	+5.603%	1	491	-35.510%
2025-04-15	4.6400	4.6400	4.6400	4.6400	-7.753%	13	491	-31.897%
2025-04-14	5.0200	5.0300	5.0200	5.0300	+12.528%	3	491	-37.177%
2025-04-11	4.4700	4.4700	4.4700	4.4700	+9.024%	2	491	-29.306%
2025-04-10	3.9000	4.1000	3.9000	4.1000	-12.766%	3	491	-22.927%
2025-04-09	3.8300	4.7000	3.8300	4.7000	+14.078%	34	492	-32.766%
2025-04-08	4.2100	4.2100	4.1200	4.1200	-6.150%	4	483	-23.301%
2025-04-07	3.2000	4.3900	3.2000	4.3900	+25.788%	11	479	-28.018%
2025-04-04	4.0500	4.0500	3.2000	3.4900	-17.882%	30	488	-9.456%
2025-04-03	4.2500	4.2500	4.2500	4.2500	-1.163%	10	487	-25.647%
2025-04-01	4.0500	4.3000	4.0500	4.3000	0.000%	6	477	-26.512%
2025-03-31	4.5000	4.5000	4.3000	4.3000	-11.340%	5	473	-26.512%
2025-03-28	5.2300	5.2300	4.7500	4.8500	-15.652%	30	472	-34.845%
2025-03-26	6.1000	6.1000	5.7500	5.7500	-2.872%	8	474	-45.043%
2025-03-25	5.9000	5.9500	5.9000	5.9200	-2.149%	17	471	-46.622%
2025-03-24	5.6500	6.0500	5.6500	6.0500	+21.000%	12	485	-47.769%
2025-03-21	4.9000	5.0000	4.9000	5.0000	+3.734%	798	484	-36.800%
2025-03-20	4.8200	4.8200	4.8200	4.8200	-3.600%	16	484	-34.440%
2025-03-19	5.2500	5.2500	5.0000	5.0000	0.000%	2	468	-36.800%
2025-03-18	5.1100	5.1100	5.0000	5.0000	-9.091%	401	468	-36.800%
2025-03-17	5.5000	5.5000	5.5000	5.5000	+12.245%	1	71	-42.545%
2025-03-14	5.6400	5.6400	4.9000	4.9000	-7.895%	4	70	-35.510%
2025-03-13	6.0000	6.0000	5.3200	5.3200	-12.356%	2	70	-40.602%
2025-03-12	6.0700	6.0700	6.0700	6.0700	-0.492%	1	70	-47.941%
2025-03-11	5.6700	6.4000	5.6700	6.1000	-9.630%	48	69	-48.197%
2025-03-10	6.5500	6.7500	6.5500	6.7500	-15.625%	2	27	-53.185%
2025-03-07	7.3900	8.0000	7.3900	8.0000	+13.475%	6	27	-60.500%
2025-03-05	7.0500	7.0500	7.0500	7.0500	+0.714%	8	24	-55.177%
2025-03-04	6.1000	7.0000	6.0600	7.0000	+7.692%	3	16	-54.857%
2025-03-03	7.1900	7.1900	6.5000	6.5000	+1.562%	4	14	-51.385%
2025-02-28	6.3200	6.4000	5.9700	6.4000	+8.475%	10	11	-50.625%
2025-02-27	6.1200	6.1200	5.9000	5.9000	0.000%	6	6	-46.441%