Dark

MARA20271217C27
MARA Dec 17 2027 27.00 Call (MARA271217C00027000)
option OPRA

EOD

Jul 7, 2026

2.71-27.733%(-1.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.7100	2.7600	2.6100	2.7100	-27.733%	6	2,096	0.000%
2026-06-23	3.7500	3.7500	3.7500	3.7500	+12.613%	1	2,099	-27.733%
2026-06-18	3.2900	3.3300	3.2900	3.3300	+11.000%	21	2,111	-18.619%
2026-06-17	3.0000	3.0000	3.0000	3.0000	+5.263%	1	2,111	-9.667%
2026-06-09	3.3900	3.3900	2.8500	2.8500	-17.391%	21	2,111	-4.912%
2026-06-02	3.1500	3.6000	3.1500	3.4500	-9.211%	32	2,091	-21.449%
2026-06-01	3.8000	3.8000	3.8000	3.8000	+20.635%	1	2,123	-28.684%
2026-05-22	3.1500	3.1500	3.1500	3.1500	+8.621%	1	2,123	-13.968%
2026-05-21	2.9000	2.9000	2.9000	2.9000	+31.222%	1	2,122	-6.552%
2026-05-19	2.3000	2.3000	2.1000	2.2100	-18.148%	3	2,122	+22.624%
2026-05-14	2.7000	2.7000	2.7000	2.7000	-5.263%	20	2,121	+0.370%
2026-05-11	2.7700	2.8500	2.7700	2.8500	+9.615%	74	2,121	-4.912%
2026-05-08	2.6800	2.6800	2.6000	2.6000	+3.586%	3	2,158	+4.231%
2026-05-07	2.4400	2.5100	2.3000	2.5100	-3.831%	12	2,160	+7.968%
2026-05-06	2.3600	2.6100	2.3600	2.6100	+26.699%	2	2,161	+3.831%
2026-05-01	2.0600	2.0600	2.0600	2.0600	+9.574%	1	2,163	+31.553%
2026-04-28	1.7800	1.8800	1.7800	1.8800	-18.966%	3	2,163	+44.149%
2026-04-24	2.3900	2.5000	2.2600	2.3200	-6.073%	7	2,164	+16.810%
2026-04-23	2.4300	2.4700	2.4300	2.4700	+8.811%	21	2,163	+9.717%
2026-04-20	2.2600	2.2700	2.2600	2.2700	-9.200%	2	2,162	+19.383%
2026-04-17	2.5000	2.5000	2.5000	2.5000	+77.305%	2	2,163	+8.400%
2026-04-07	1.3600	1.4100	1.3600	1.4100	+9.302%	5	2,165	+92.199%
2026-04-02	1.2900	1.2900	1.2900	1.2900	+1.575%	15	2,148	+110.078%
2026-03-31	1.2300	1.2700	1.2300	1.2700	-16.447%	2	2,148	+113.386%
2026-03-25	1.5500	1.5900	1.5200	1.5200	-6.748%	95	2,148	+78.289%
2026-03-24	1.6300	1.6300	1.6300	1.6300	-9.945%	1	2,143	+66.258%
2026-03-20	1.8100	1.8100	1.8100	1.8100	-27.016%	2	2,143	+49.724%
2026-03-13	2.4800	2.4800	2.4800	2.4800	+37.778%	2	2,145	+9.274%
2026-03-10	1.8000	1.8000	1.8000	1.8000	+4.046%	4	2,145	+50.556%
2026-03-09	1.7300	1.7300	1.7300	1.7300	+1.765%	1	2,144	+56.647%
2026-03-06	1.7000	1.7000	1.7000	1.7000	-16.667%	5	2,144	+59.412%
2026-03-04	2.0400	2.0400	2.0400	2.0400	+1.493%	1	2,144	+32.843%
2026-03-03	2.0100	2.0100	2.0100	2.0100	-6.944%	1	2,144	+34.826%
2026-03-02	2.1600	2.1600	2.1600	2.1600	+13.684%	1	2,143	+25.463%
2026-02-27	2.1600	2.1600	1.9000	1.9000	-2.062%	20	2,142	+42.632%
2026-02-26	1.9400	1.9400	1.9400	1.9400	+32.877%	18	2,158	+39.691%
2026-02-13	1.4600	1.4600	1.4600	1.4600	+2.817%	1	2,158	+85.616%
2026-02-12	1.4200	1.4200	1.4200	1.4200	-8.974%	1	2,158	+90.845%
2026-02-11	1.8400	1.8400	1.5600	1.5600	-6.024%	2	2,157	+73.718%
2026-02-06	1.6000	1.6600	1.6000	1.6600	+39.496%	2	2,158	+63.253%
2026-02-05	1.4400	1.4400	1.1900	1.1900	-28.313%	13	2,159	+127.731%
2026-02-04	1.6600	1.6600	1.6600	1.6600	-12.169%	10	2,160	+63.253%
2026-02-03	1.8900	1.8900	1.8900	1.8900	-3.077%	1	2,160	+43.386%
2026-02-02	2.0100	2.0100	1.9500	1.9500	-17.021%	11	2,160	+38.974%
2026-01-22	2.3500	2.3500	2.3500	2.3500	-2.083%	2	2,160	+15.319%
2026-01-21	2.6200	2.6200	2.4000	2.4000	-3.226%	5	2,158	+12.917%
2026-01-20	2.4800	2.4800	2.4800	2.4800	+4.641%	1	2,161	+9.274%
2026-01-16	2.3700	2.3700	2.3700	2.3700	-3.265%	1	2,161	+14.346%
2026-01-05	2.4500	2.4500	2.4500	2.4500	+13.953%	10	2,171	+10.612%
2026-01-02	1.9500	2.1500	1.9400	2.1500	+10.256%	22	2,171	+26.047%
2025-12-31	1.9500	1.9800	1.9000	1.9500	0.000%	75	2,245	+38.974%
2025-12-30	2.0800	2.0800	1.9500	1.9500	-2.010%	5	2,245	+38.974%
2025-12-29	2.0900	2.0900	1.9900	1.9900	-7.442%	46	2,249	+36.181%
2025-12-26	2.1100	2.1500	2.1100	2.1500	-1.826%	21	2,209	+26.047%
2025-12-24	2.1900	2.1900	2.1900	2.1900	-0.455%	12	2,216	+23.744%
2025-12-23	2.2800	2.3400	2.2000	2.2000	-6.383%	193	2,216	+23.182%
2025-12-22	2.3500	2.3500	2.3500	2.3500	+0.427%	10	2,369	+15.319%
2025-12-19	2.3500	2.3500	2.3400	2.3400	+2.632%	15	2,369	+15.812%
2025-12-17	2.6500	2.6500	2.2600	2.2800	-15.556%	1,015	2,369	+18.860%
2025-12-16	2.7100	2.7100	2.7000	2.7000	-8.163%	73	1,720	+0.370%
2025-12-12	2.9400	2.9400	2.9400	2.9400	-5.161%	1	1,659	-7.823%
2025-12-11	2.8800	3.1000	2.8800	3.1000	-6.061%	312	1,659	-12.581%
2025-12-05	3.3000	3.3000	3.3000	3.3000	-4.348%	4	1,385	-17.879%
2025-12-04	3.4500	3.4500	3.4500	3.4500	+1.471%	1	1,389	-21.449%
2025-12-03	3.3500	3.4000	3.3500	3.4000	+1.493%	7	1,389	-20.294%
2025-12-02	3.3500	3.3500	3.3500	3.3500	+6.349%	1	1,393	-19.104%
2025-12-01	2.8300	3.1500	2.8300	3.1500	-3.077%	153	1,393	-13.968%
2025-11-28	3.1400	3.2500	3.1400	3.2500	+4.839%	253	1,479	-16.615%
2025-11-26	3.1000	3.1000	3.1000	3.1000	+2.310%	5	1,701	-12.581%
2025-11-25	2.9500	3.0300	2.9000	3.0300	+1.000%	1,016	1,701	-10.561%
2025-11-24	2.7500	3.0000	2.7500	3.0000	+15.830%	538	1,960	-9.667%
2025-11-21	2.7500	2.8000	2.5500	2.5900	-2.632%	34	2,429	+4.633%
2025-11-20	2.7500	2.7500	2.6600	2.6600	-14.194%	29	2,461	+1.880%
2025-11-19	3.3200	3.3200	3.1000	3.1000	-10.663%	7	2,487	-12.581%
2025-11-18	3.4700	3.4700	3.4700	3.4700	+16.835%	2	2,494	-21.902%
2025-11-17	3.3000	3.3000	2.9700	2.9700	-10.000%	148	2,492	-8.754%
2025-11-14	3.5000	3.9000	3.3000	3.3000	-12.467%	126	2,446	-17.879%
2025-11-13	3.7700	3.7700	3.7700	3.7700	-8.049%	1	2,563	-28.117%
2025-11-12	4.1500	4.1500	4.1000	4.1000	-6.818%	17	2,562	-33.902%
2025-11-11	4.8500	4.8500	4.4000	4.4000	-15.058%	4	2,559	-38.409%
2025-11-10	5.4000	5.4000	5.0000	5.1800	+2.574%	4	2,559	-47.683%
2025-11-07	4.9000	5.0500	4.7000	5.0500	+0.598%	7	2,558	-46.337%
2025-11-06	5.3000	5.3000	5.0200	5.0200	-24.511%	21	2,553	-46.016%
2025-10-30	7.0000	7.0000	6.6500	6.6500	-6.338%	2	2,554	-59.248%
2025-10-28	7.1000	7.1000	7.1000	7.1000	-2.069%	1	2,553	-61.831%
2025-10-22	7.2500	7.2500	7.2500	7.2500	-21.196%	2	2,553	-62.621%
2025-10-16	9.2000	9.2000	9.2000	9.2000	-6.788%	1	2,553	-70.543%
2025-10-15	9.6700	9.8800	9.6700	9.8700	+8.105%	23	2,553	-72.543%
2025-10-14	8.2500	9.2000	8.2500	9.1300	+17.806%	20	2,553	-70.318%
2025-10-10	7.7500	7.7500	7.7500	7.7500	+14.815%	8	2,554	-65.032%
2025-10-08	7.0500	7.0500	6.7500	6.7500	+6.804%	3	2,554	-59.852%
2025-10-07	9.3000	9.3000	6.3200	6.3200	-9.714%	19	2,541	-57.120%
2025-10-06	6.8000	7.0000	6.4500	7.0000	+13.636%	13	2,541	-61.286%
2025-10-03	5.8500	6.1600	5.8500	6.1600	+0.163%	141	2,539	-56.006%
2025-10-02	6.1600	6.2000	6.1500	6.1500	+9.431%	9	2,680	-55.935%
2025-09-30	5.6200	5.6200	5.6200	5.6200	-3.103%	5	2,680	-51.779%
2025-09-29	5.8000	5.8000	5.8000	5.8000	+34.884%	1	2,675	-53.276%
2025-09-25	4.6500	4.7000	4.3000	4.3000	-28.333%	26	2,675	-36.977%
2025-09-23	6.0000	6.0000	6.0000	6.0000	+17.188%	11	2,692	-54.833%
2025-09-22	5.0900	5.1200	4.9200	5.1200	-14.667%	6	2,692	-47.070%
2025-09-18	5.4500	6.0000	5.4500	6.0000	+17.647%	12	2,691	-54.833%
2025-09-17	4.8500	5.1000	4.8500	5.1000	+0.990%	33	2,692	-46.863%
2025-09-16	4.1700	5.0500	4.1700	5.0500	+21.394%	11	2,721	-46.337%
2025-09-15	4.1100	4.2000	3.9000	4.1600	-0.952%	53	2,725	-34.856%
2025-09-12	3.9000	4.2000	3.9000	4.2000	+5.000%	9	2,745	-35.476%
2025-09-11	4.0000	4.0000	4.0000	4.0000	-20.000%	1	2,751	-32.250%
2025-09-10	4.0000	5.0000	3.9500	5.0000	+47.059%	9	2,750	-45.800%
2025-09-08	3.4500	3.4500	3.4000	3.4000	-5.556%	3	2,749	-20.294%
2025-09-05	3.8300	3.8300	3.6000	3.6000	-4.762%	131	2,751	-24.722%
2025-09-04	3.8700	3.9000	3.7800	3.7800	-10.000%	20	2,621	-28.307%
2025-09-03	4.2000	4.2000	4.2000	4.2000	-1.408%	10	2,610	-35.476%
2025-09-02	4.2600	4.2600	4.2600	4.2600	+5.185%	2	2,610	-36.385%
2025-08-28	4.0500	4.0500	4.0500	4.0500	0.000%	3	2,612	-33.086%
2025-08-27	4.0100	4.0500	4.0100	4.0500	+5.195%	3	2,610	-33.086%
2025-08-26	3.8500	3.8500	3.8500	3.8500	0.000%	1	2,611	-29.610%
2025-08-25	3.8100	3.8500	3.8100	3.8500	-9.198%	12	2,611	-29.610%
2025-08-22	4.1000	4.2800	3.8500	4.2400	+11.286%	23	2,620	-36.085%
2025-08-21	3.8100	3.8100	3.8100	3.8100	+2.145%	1	2,620	-28.871%
2025-08-20	3.4500	3.7300	3.4500	3.7300	+2.192%	3	2,619	-27.346%
2025-08-19	4.0000	4.0000	3.6500	3.6500	-10.976%	7	2,620	-25.753%
2025-08-18	4.0700	4.3000	4.0500	4.1000	+1.235%	11	2,623	-33.902%
2025-08-15	4.0500	4.0500	4.0500	4.0500	+10.959%	1	2,619	-33.086%
2025-08-14	3.7000	3.8500	3.6500	3.6500	-10.539%	29	2,619	-25.753%
2025-08-13	4.0600	4.1000	4.0600	4.0800	+5.699%	21	2,621	-33.578%
2025-08-12	4.0000	4.0000	3.8600	3.8600	-5.854%	2	2,617	-29.793%
2025-08-11	4.1700	4.2100	4.0300	4.1000	+2.500%	14	2,617	-33.902%
2025-08-08	4.2500	4.2500	3.9500	4.0000	-8.046%	16	2,627	-32.250%
2025-08-07	4.4900	4.4900	4.3500	4.3500	+3.819%	4	2,639	-37.701%
2025-08-05	4.2000	4.2000	4.1900	4.1900	-4.773%	4	2,643	-35.322%
2025-08-04	4.4000	4.4000	4.4000	4.4000	0.000%	1	2,643	-38.409%
2025-08-01	4.4000	4.4000	4.4000	4.4000	-4.348%	1	2,642	-38.409%
2025-07-31	4.8000	4.8000	4.6000	4.6000	-10.680%	17	2,642	-41.087%
2025-07-30	5.9400	5.9400	5.1000	5.1500	+3.000%	5	2,645	-47.379%
2025-07-29	4.9500	5.0500	4.9400	5.0000	-6.191%	53	2,643	-45.800%
2025-07-28	5.3300	5.3300	5.3300	5.3300	+3.295%	2	2,611	-49.156%
2025-07-25	5.1600	5.1600	5.1600	5.1600	-9.315%	1	2,611	-47.481%
2025-07-24	5.5700	5.6900	5.5700	5.6900	+4.022%	6	2,610	-52.373%
2025-07-23	5.9000	5.9000	4.8600	5.4700	-21.068%	23	2,614	-50.457%
2025-07-22	6.5500	6.9300	6.5500	6.9300	+10.000%	79	2,607	-60.895%
2025-07-21	6.6000	6.6000	6.3000	6.3000	-18.182%	13	2,532	-56.984%
2025-07-18	7.7000	7.7000	7.7000	7.7000	+6.944%	1	2,532	-64.805%
2025-07-17	7.1200	7.2000	7.1200	7.2000	+2.128%	3	2,532	-62.361%
2025-07-16	7.2100	7.3500	7.0500	7.0500	+4.444%	27	2,531	-61.560%
2025-07-15	6.8500	6.8500	6.7500	6.7500	-3.571%	2	2,550	-59.852%
2025-07-14	7.9000	8.4800	6.9400	7.0000	+5.105%	43	2,551	-61.286%
2025-07-11	7.2000	7.2000	6.6600	6.6600	-1.333%	16	2,520	-59.309%
2025-07-10	6.7500	6.7500	6.7500	6.7500	+13.636%	1	2,504	-59.852%
2025-07-09	5.9500	5.9500	5.9400	5.9400	+10.000%	2	2,503	-54.377%
2025-07-07	5.7500	5.7500	5.3000	5.4000	-10.596%	11	2,501	-49.815%
2025-07-03	6.5000	6.5000	5.3000	6.0400	+0.667%	12	2,504	-55.132%
2025-07-02	6.1000	6.1000	5.8500	6.0000	+17.647%	7	2,504	-54.833%
2025-07-01	4.9000	5.1000	4.5000	5.1000	+6.250%	19	2,498	-46.863%
2025-06-30	4.8000	4.8000	4.8000	4.8000	+7.865%	1	2,482	-43.542%
2025-06-27	4.5500	4.5500	4.4500	4.4500	-7.292%	22	2,483	-39.101%
2025-06-26	4.8000	4.8000	4.8000	4.8000	+4.348%	1	2,503	-43.542%
2025-06-25	4.6000	4.6000	4.5000	4.6000	+3.371%	17	2,503	-41.087%
2025-06-24	4.5000	4.5000	4.4500	4.4500	+12.658%	3	2,504	-39.101%
2025-06-23	4.1200	4.2300	3.9500	3.9500	-14.130%	8	2,502	-31.392%
2025-06-18	4.6000	4.6000	4.6000	4.6000	-3.766%	6	2,507	-41.087%
2025-06-13	5.0000	5.0000	4.7800	4.7800	-9.811%	150	2,507	-43.305%
2025-06-12	5.7600	5.7600	5.3000	5.3000	-11.814%	13	2,582	-48.868%
2025-06-10	5.7500	6.0100	5.7500	6.0100	+8.288%	11	2,582	-54.908%
2025-06-06	5.5000	5.7500	5.5000	5.5500	+3.545%	42	2,572	-51.171%
2025-06-04	5.3000	5.4600	5.1500	5.3600	+1.132%	7	2,570	-49.440%
2025-06-03	5.0500	5.3400	5.0500	5.3000	+17.778%	23	2,566	-48.868%
2025-06-02	4.5500	4.5500	4.5000	4.5000	-3.226%	5	2,562	-39.778%
2025-05-30	4.8000	4.8300	4.6500	4.6500	-6.061%	156	2,566	-41.720%
2025-05-29	5.1500	5.1500	4.9500	4.9500	-1.980%	8	2,493	-45.253%
2025-05-28	5.7000	5.7000	5.0500	5.0500	-15.833%	19	2,497	-46.337%
2025-05-27	5.9000	6.4000	5.8500	6.0000	+18.110%	10	2,501	-54.833%
2025-05-23	5.1200	5.1700	5.0000	5.0800	-10.088%	22	2,499	-46.654%
2025-05-22	5.6500	5.9000	5.6500	5.6500	-0.877%	34	2,499	-52.035%
2025-05-21	6.4500	6.4500	5.7000	5.7000	-1.554%	8	2,479	-52.456%
2025-05-20	5.7300	5.7900	5.7300	5.7900	-1.864%	2	2,483	-53.195%
2025-05-19	5.7800	5.9000	5.7800	5.9000	-0.840%	5	2,483	-54.068%
2025-05-16	5.8000	5.9800	5.8000	5.9500	+7.014%	34	2,486	-54.454%
2025-05-15	5.5000	5.5600	5.4800	5.5600	-3.472%	4	2,474	-51.259%
2025-05-14	5.6000	5.7600	5.6000	5.7600	-4.000%	5	2,471	-52.951%
2025-05-13	5.8300	6.0000	5.8300	6.0000	+3.986%	12	2,473	-54.833%
2025-05-12	6.1400	6.1400	5.6200	5.7700	+6.654%	27	2,471	-53.033%
2025-05-09	5.5000	6.1000	5.1000	5.4100	+4.038%	80	2,446	-49.908%
2025-05-08	4.7000	5.2000	4.7000	5.2000	+15.556%	5	2,423	-47.885%
2025-05-07	4.0900	4.5700	4.0900	4.5000	+2.273%	4	2,422	-39.778%
2025-05-06	4.1000	4.4000	4.1000	4.4000	0.000%	6	2,420	-38.409%
2025-05-05	4.9500	4.9500	4.2000	4.4000	+5.516%	10	2,417	-38.409%
2025-05-02	5.2500	5.3600	4.1700	4.1700	-14.021%	12	2,412	-35.012%
2025-05-01	4.7000	5.4500	4.7000	4.8500	+6.593%	19	2,406	-44.124%
2025-04-30	4.5000	4.5500	4.5000	4.5500	-9.000%	3	2,401	-40.440%
2025-04-29	5.1500	5.1500	5.0000	5.0000	+3.093%	3	2,399	-45.800%
2025-04-28	4.8000	4.8900	4.6300	4.8500	-6.731%	26	2,400	-44.124%
2025-04-25	5.0500	5.2000	5.0500	5.2000	+6.122%	8	2,399	-47.885%
2025-04-24	4.8900	4.9000	4.8900	4.9000	-1.210%	19	2,397	-44.694%
2025-04-23	4.3500	5.3000	4.3500	4.9600	+1.431%	116	2,378	-45.363%
2025-04-22	4.5000	4.8900	4.5000	4.8900	+18.402%	14	2,271	-44.581%
2025-04-21	4.1300	4.1300	4.1300	4.1300	+0.243%	2	2,260	-34.383%
2025-04-16	3.7000	4.1200	3.7000	4.1200	+3.000%	3	2,258	-34.223%
2025-04-15	4.1200	4.1200	3.9000	4.0000	-5.882%	162	2,256	-32.250%
2025-04-14	4.2500	4.5000	3.7500	4.2500	+7.595%	28	2,158	-36.235%
2025-04-11	3.6600	4.0500	3.4100	3.9500	+5.333%	84	2,141	-31.392%
2025-04-10	3.4000	3.7500	3.1000	3.7500	+1.351%	7	2,121	-27.733%
2025-04-09	3.2700	3.9000	2.7100	3.7000	+19.355%	515	2,119	-26.757%
2025-04-08	3.6900	3.6900	3.1000	3.1000	-15.068%	41	1,608	-12.581%
2025-04-07	4.5500	4.5500	3.1400	3.6500	-6.410%	189	1,599	-25.753%
2025-04-04	3.0000	3.9000	2.9900	3.9000	+11.429%	254	1,445	-30.513%
2025-04-03	3.6200	3.6700	3.4500	3.5000	-14.425%	110	1,354	-22.571%
2025-04-02	3.7300	4.0900	3.7300	4.0900	+9.067%	9	1,251	-33.741%
2025-04-01	3.6700	3.8000	3.6700	3.7500	+3.022%	12	1,243	-27.733%
2025-03-31	3.6500	3.8000	3.4200	3.6400	-14.353%	233	1,239	-25.549%
2025-03-28	4.2200	4.3000	4.1000	4.2500	-14.487%	548	1,040	-36.235%
2025-03-27	4.9700	4.9700	4.9700	4.9700	+0.404%	1	779	-45.473%
2025-03-26	5.0000	5.0000	4.6400	4.9500	+1.227%	16	778	-45.253%
2025-03-25	5.3500	5.3500	4.8900	4.8900	+1.875%	3	762	-44.581%
2025-03-24	4.6000	5.2500	4.6000	4.8000	+16.505%	14	759	-43.542%
2025-03-21	4.0700	4.1200	4.0700	4.1200	-1.905%	124	745	-34.223%
2025-03-20	4.2000	4.2000	4.2000	4.2000	-4.545%	60	683	-35.476%
2025-03-19	4.3500	4.4000	3.4500	4.4000	+3.529%	121	623	-38.409%
2025-03-18	4.5000	4.5000	4.2500	4.2500	-13.265%	8	512	-36.235%
2025-03-17	4.9000	4.9000	4.9000	4.9000	-2.970%	2	505	-44.694%
2025-03-14	4.8500	5.3400	4.8500	5.0500	+11.973%	404	503	-46.337%
2025-03-13	5.2000	5.2000	4.5000	4.5100	0.000%	606	0	-39.911%