Dark

MARA20271217C3
MARA Dec 17 2027 3.00 Call (MARA271217C00003000)
option OPRA

EOD

Aug 18, 2026

6.85-6.548%(-0.48)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.8500	6.8500	6.8500	6.8500	-6.548%	5	651	0.000%
2026-08-11	7.4700	7.4700	7.3300	7.3300	-3.553%	2	646	-6.548%
2026-08-07	7.6000	7.6000	7.6000	7.6000	-11.935%	2	647	-9.868%
2026-08-06	8.6300	8.6300	8.6300	8.6300	-5.165%	2	649	-20.626%
2026-08-05	9.1000	9.1000	9.1000	9.1000	-10.784%	1	650	-24.725%
2026-07-23	10.2000	10.2000	10.2000	10.2000	+6.250%	1	650	-32.843%
2026-07-15	9.6000	9.6000	9.6000	9.6000	-16.522%	1	650	-28.646%
2026-06-26	11.5000	11.5000	11.5000	11.5000	-4.959%	23	652	-40.435%
2026-06-22	12.1000	12.1000	12.1000	12.1000	+17.135%	12	675	-43.388%
2026-06-09	10.3300	10.3300	10.3300	10.3300	-10.408%	7	679	-33.688%
2026-05-29	11.5300	11.5300	11.5300	11.5300	+20.104%	1	679	-40.590%
2026-05-05	9.6000	9.6000	9.6000	9.6000	+1.587%	1	679	-28.646%
2026-05-01	9.4500	9.4500	9.4500	9.4500	-3.077%	2	682	-27.513%
2026-04-30	9.7500	9.7500	9.7500	9.7500	+2.094%	1	682	-29.744%
2026-04-23	9.5500	9.5500	9.5500	9.5500	+6.111%	1	682	-28.272%
2026-04-16	8.0000	9.0000	8.0000	9.0000	+14.358%	17	683	-23.889%
2026-04-15	7.8700	7.8700	7.8700	7.8700	-9.540%	1	685	-12.961%
2026-04-14	8.7000	8.7000	8.7000	8.7000	+16.000%	10	685	-21.264%
2026-04-08	7.5000	7.5000	7.5000	7.5000	+9.489%	10	675	-8.667%
2026-04-06	7.0500	7.0500	6.8500	6.8500	+1.481%	12	675	0.000%
2026-03-26	6.7500	6.7500	6.7500	6.7500	+17.391%	29	663	+1.481%
2026-03-24	5.7500	5.7500	5.7500	5.7500	-20.690%	7	663	+19.130%
2026-03-16	7.2500	7.2500	7.2500	7.2500	-5.844%	1	670	-5.517%
2026-03-13	7.7000	7.7000	7.7000	7.7000	+19.380%	1	671	-11.039%
2026-03-06	6.5000	6.5000	6.4500	6.4500	-14.000%	2	670	+6.202%
2026-02-27	7.5000	7.5000	7.5000	7.5000	+20.000%	1	668	-8.667%
2026-02-24	5.9500	6.2500	5.9500	6.2500	+5.932%	3	669	+9.600%
2026-02-23	5.9000	5.9000	5.9000	5.9000	-1.667%	2	670	+16.102%
2026-02-20	6.0000	6.0000	6.0000	6.0000	+4.348%	5	669	+14.167%
2026-02-19	5.8000	5.8000	5.7500	5.7500	+1.770%	7	664	+19.130%
2026-02-18	5.5500	5.6500	5.5500	5.6500	-5.676%	28	663	+21.239%
2026-02-13	5.9900	5.9900	5.9900	5.9900	+8.909%	1	643	+14.357%
2026-02-12	5.6600	5.6600	5.4400	5.5000	-1.786%	39	643	+24.545%
2026-02-11	5.5500	5.6000	5.5500	5.6000	-1.235%	11	653	+22.321%
2026-02-06	5.6700	5.6700	5.6700	5.6700	+13.174%	3	647	+20.811%
2026-02-05	5.6500	5.6500	5.0100	5.0100	-21.102%	66	647	+36.727%
2026-02-04	6.8500	6.8500	6.3500	6.3500	-4.511%	54	620	+7.874%
2026-02-03	7.1000	7.1000	6.6000	6.6500	-8.276%	51	591	+3.008%
2026-02-02	7.1500	7.3000	7.0000	7.2500	-9.714%	53	602	-5.517%
2026-01-26	8.0000	8.0300	8.0000	8.0300	-5.529%	12	602	-14.695%
2026-01-23	8.2500	8.5000	8.2500	8.5000	+4.294%	3	598	-19.412%
2026-01-22	8.1000	8.1500	8.1000	8.1500	-8.939%	4	596	-15.951%
2026-01-21	8.5500	8.9500	8.5500	8.9500	+2.874%	11	595	-23.464%
2026-01-20	8.6500	8.7000	8.6500	8.7000	-6.452%	5	594	-21.264%
2026-01-16	9.1000	9.3000	9.1000	9.3000	0.000%	9	593	-26.344%
2026-01-14	9.0500	9.3000	9.0500	9.3000	+5.682%	5	593	-26.344%
2026-01-13	8.7000	8.8000	8.7000	8.8000	+4.762%	5	588	-22.159%
2026-01-08	8.1500	8.4500	8.1500	8.4000	+3.704%	5	584	-18.452%
2026-01-07	8.1000	8.1000	8.1000	8.1000	+0.621%	6	583	-15.432%
2026-01-06	8.4600	8.4600	8.0000	8.0500	-10.056%	16	577	-14.907%
2026-01-05	8.5000	8.9500	8.4000	8.9500	+14.013%	46	571	-23.464%
2026-01-02	7.1000	7.9000	7.1000	7.8500	+12.143%	59	531	-12.739%
2025-12-31	7.3500	7.4000	7.0000	7.0000	-4.762%	349	311	-2.143%
2025-12-30	7.7000	7.7000	7.3500	7.3500	-1.342%	55	311	-6.803%
2025-12-29	7.7500	7.7500	7.4500	7.4500	-6.875%	297	287	-8.054%
2025-12-26	7.7000	8.0000	7.4000	8.0000	+1.911%	98	237	-14.375%
2025-12-24	7.8500	7.8500	7.8500	7.8500	+1.290%	10	235	-12.739%
2025-12-23	7.7500	7.7500	7.7500	7.7500	-5.257%	20	235	-11.613%
2025-12-22	8.1000	8.1800	8.1000	8.1800	+0.368%	2	235	-16.259%
2025-12-19	8.0500	8.6500	8.0500	8.1500	+5.161%	42	233	-15.951%
2025-12-18	8.1500	8.1500	7.7500	7.7500	-4.908%	152	196	-11.613%
2025-12-17	8.2000	8.3000	8.1500	8.1500	-8.427%	31	118	-15.951%
2025-12-16	8.9000	8.9000	8.9000	8.9000	+1.136%	2	97	-23.034%
2025-12-15	9.3000	9.3000	8.8000	8.8000	-8.333%	31	99	-22.159%
2025-12-12	9.6000	9.6000	9.6000	9.6000	-1.031%	1	129	-28.646%
2025-12-11	9.3500	9.7000	9.3500	9.7000	-1.020%	31	130	-29.381%
2025-12-08	10.5000	10.5000	9.8000	9.8000	+4.255%	4	101	-30.102%
2025-12-01	9.4000	9.4000	9.4000	9.4000	+2.732%	1	101	-27.128%
2025-11-26	9.1500	9.1500	9.1500	9.1500	+1.105%	1	101	-25.137%
2025-11-24	9.2000	9.2000	9.0500	9.0500	+9.168%	2	101	-24.309%
2025-11-21	8.5000	8.5000	8.1800	8.2900	-8.901%	4	103	-17.370%
2025-11-19	8.9500	9.1500	8.9500	9.1000	-9.000%	6	107	-24.725%
2025-11-14	10.0000	10.1000	10.0000	10.0000	-3.382%	5	107	-31.500%
2025-11-13	12.4500	12.4500	10.3500	10.3500	-14.815%	45	104	-33.816%
2025-11-12	11.9600	12.1500	11.9600	12.1500	-5.447%	11	124	-43.621%
2025-11-11	12.8500	12.8500	12.8500	12.8500	-4.815%	2	128	-46.693%
2025-11-07	13.5000	13.5000	13.5000	13.5000	-4.795%	1	129	-49.259%
2025-11-06	14.1800	14.1800	14.1800	14.1800	-8.810%	2	130	-51.693%
2025-11-04	15.1600	15.5500	15.1600	15.5500	-5.758%	11	130	-55.949%
2025-11-03	16.5000	16.5000	16.5000	16.5000	-4.899%	1	124	-58.485%
2025-10-27	17.3500	17.3500	17.3500	17.3500	+2.059%	7	131	-60.519%
2025-10-24	17.0000	17.0000	17.0000	17.0000	+3.976%	2	131	-59.706%
2025-10-23	16.3500	16.3500	16.3500	16.3500	-9.167%	1	131	-58.104%
2025-10-17	18.0000	18.0000	18.0000	18.0000	-10.224%	1	130	-61.944%
2025-10-15	20.0000	21.0000	20.0000	20.0500	+22.480%	4	131	-65.835%
2025-10-10	16.0000	16.3700	16.0000	16.3700	-7.514%	4	130	-58.155%
2025-10-06	17.7000	17.7000	17.7000	17.7000	+26.429%	1	131	-61.299%
2025-09-26	14.0000	14.0000	14.0000	14.0000	-10.256%	1	131	-51.071%
2025-09-24	16.0100	17.1500	15.6000	15.6000	-3.406%	11	131	-56.090%
2025-09-19	16.3500	16.3500	16.1500	16.1500	-3.640%	3	129	-57.585%
2025-09-18	15.7000	16.7600	15.7000	16.7600	+10.191%	16	129	-59.129%
2025-09-16	15.2100	15.2100	15.2100	15.2100	+12.667%	2	129	-54.964%
2025-09-15	13.5000	13.5000	13.5000	13.5000	-5.263%	1	129	-49.259%
2025-09-12	14.2500	14.2500	14.2500	14.2500	+1.786%	3	128	-51.930%
2025-09-10	14.0000	14.0000	14.0000	14.0000	-2.439%	1	128	-51.071%
2025-09-03	14.3500	14.3500	14.3500	14.3500	+5.592%	1	127	-52.265%
2025-09-02	13.3300	13.5900	13.3300	13.5900	-2.581%	2	127	-49.595%
2025-08-29	13.9500	13.9500	13.9500	13.9500	+2.952%	6	126	-50.896%
2025-08-27	13.5500	13.5500	13.5500	13.5500	-0.074%	1	126	-49.446%
2025-08-26	13.2200	13.5600	13.2200	13.5600	+2.650%	2	127	-49.484%
2025-08-25	13.2100	13.2100	13.2100	13.2100	+6.190%	2	128	-48.145%
2025-08-20	12.4400	12.4400	12.4400	12.4400	-10.051%	1	128	-44.936%
2025-08-18	13.8300	13.8300	13.8300	13.8300	+4.773%	1	129	-50.470%
2025-08-14	13.1000	13.2000	13.1000	13.2000	-1.859%	2	129	-48.106%
2025-08-13	13.4500	13.4500	13.4500	13.4500	-1.030%	1	128	-49.071%
2025-08-12	13.5900	13.5900	13.5900	13.5900	0.000%	1	128	-49.595%
2025-08-07	13.5900	13.5900	13.5900	13.5900	+2.489%	1	128	-49.595%
2025-08-05	14.5200	14.5200	13.2600	13.2600	+0.303%	5	127	-48.341%
2025-08-01	12.6000	13.2200	12.6000	13.2200	-9.141%	5	127	-48.185%
2025-07-31	14.3500	14.5500	14.3500	14.5500	-1.356%	4	129	-52.921%
2025-07-30	15.0000	15.0000	14.7500	14.7500	-2.318%	22	129	-53.559%
2025-07-28	15.0900	15.1000	15.0900	15.1000	+0.667%	30	108	-54.636%
2025-07-25	15.0000	15.0000	15.0000	15.0000	-2.471%	1	82	-54.333%
2025-07-23	16.0000	16.0000	15.3800	15.3800	-12.114%	7	82	-55.462%
2025-07-22	17.5000	17.5000	17.5000	17.5000	-1.186%	2	79	-60.857%
2025-07-21	17.7100	17.7100	17.7100	17.7100	+1.665%	6	80	-61.321%
2025-07-18	17.4200	17.4200	17.4200	17.4200	-1.970%	4	78	-60.677%
2025-07-16	17.7300	17.7800	17.7100	17.7700	+2.895%	26	80	-61.452%
2025-07-15	17.2700	17.2700	17.2700	17.2700	+1.588%	1	103	-60.336%
2025-07-14	17.0000	17.0000	17.0000	17.0000	0.000%	3	104	-59.706%
2025-07-11	17.6000	18.1100	17.0000	17.0000	-1.449%	6	104	-59.706%
2025-07-10	16.2000	17.2500	16.2000	17.2500	+1.173%	3	103	-60.290%
2025-07-09	17.0500	17.0500	17.0500	17.0500	+9.858%	2	102	-59.824%
2025-07-08	15.5200	15.5200	15.5200	15.5200	+7.928%	2	102	-55.863%
2025-07-07	15.5500	15.5500	14.3800	14.3800	-10.405%	4	102	-52.364%
2025-07-03	16.0500	16.0500	16.0500	16.0500	+3.215%	2	101	-57.321%
2025-07-02	15.5300	15.5500	15.5300	15.5500	+13.009%	4	101	-55.949%
2025-06-30	13.7500	13.7600	13.7500	13.7600	+5.846%	6	101	-50.218%
2025-06-27	13.5000	13.5000	13.0000	13.0000	-0.077%	12	104	-47.308%
2025-06-26	13.0000	13.0100	13.0000	13.0100	+6.639%	11	106	-47.348%
2025-06-23	12.0000	12.2000	11.7500	12.2000	-2.008%	77	95	-43.852%
2025-06-20	12.5600	12.5600	12.3000	12.4500	-2.506%	28	95	-44.980%
2025-06-18	12.7700	12.7700	12.7700	12.7700	+2.160%	1	106	-46.359%
2025-06-17	13.0000	13.0000	12.5000	12.5000	-7.749%	3	106	-45.200%
2025-06-16	13.5500	13.5500	13.5500	13.5500	+2.652%	1	104	-49.446%
2025-06-13	13.2500	13.2500	13.2000	13.2000	-6.183%	4	103	-48.106%
2025-06-12	14.0700	14.0700	14.0700	14.0700	-4.610%	1	101	-51.315%
2025-06-11	14.7500	14.7500	14.7500	14.7500	+8.456%	1	100	-53.559%
2025-06-03	12.9000	13.6000	12.9000	13.6000	+8.367%	6	101	-49.632%
2025-05-30	12.4900	12.5500	12.4900	12.5500	-11.307%	52	101	-45.418%
2025-05-28	14.1500	14.1500	14.1500	14.1500	-3.016%	1	75	-51.590%
2025-05-27	14.5900	14.5900	14.5900	14.5900	+13.984%	5	74	-53.050%
2025-05-23	13.0000	13.0000	12.8000	12.8000	-7.112%	6	73	-46.484%
2025-05-22	14.0700	14.0700	13.7800	13.7800	-8.742%	2	73	-50.290%
2025-05-21	15.1000	15.1000	15.1000	15.1000	+5.594%	1	72	-54.636%
2025-05-20	14.3000	14.3000	14.3000	14.3000	-5.486%	1	71	-52.098%
2025-05-16	14.2000	15.1300	14.2000	15.1300	+4.924%	8	71	-54.726%
2025-05-13	14.4200	14.4200	14.4200	14.4200	+1.764%	1	71	-52.497%
2025-05-12	14.7000	14.7000	13.7000	14.1700	+4.268%	4	72	-51.658%
2025-05-09	13.8200	13.8200	13.5000	13.5900	+17.662%	12	71	-49.595%
2025-05-07	11.5600	11.5600	11.5500	11.5500	-5.637%	2	70	-40.693%
2025-05-01	12.2400	12.2400	12.2400	12.2400	-4.375%	1	70	-44.036%
2025-04-29	12.5000	12.8000	12.5000	12.8000	+6.667%	12	69	-46.484%
2025-04-28	12.0000	12.0000	12.0000	12.0000	-5.882%	1	65	-42.917%
2025-04-25	12.7500	12.7500	12.7500	12.7500	+4.766%	2	65	-46.275%
2025-04-23	12.1700	12.1700	12.1700	12.1700	+1.417%	1	65	-43.714%
2025-04-22	11.6500	12.0000	11.6500	12.0000	+10.701%	11	64	-42.917%
2025-04-21	11.0300	11.0300	10.8400	10.8400	+0.278%	2	64	-36.808%
2025-04-17	10.8100	10.8100	10.8100	10.8100	+9.413%	8	56	-36.633%
2025-04-10	9.8800	9.8800	9.8800	9.8800	+3.455%	3	56	-30.668%
2025-04-04	9.2000	9.5500	9.0000	9.5500	-11.982%	50	59	-28.272%
2025-04-02	10.6500	10.8500	10.6500	10.8500	+8.175%	6	68	-36.866%
2025-04-01	9.7200	10.1000	9.7200	10.0300	-0.496%	5	68	-31.705%
2025-03-31	10.0000	10.2900	9.6000	10.0800	-13.846%	32	63	-32.044%
2025-03-26	11.4000	11.7000	11.4000	11.7000	-7.874%	2	41	-41.453%
2025-03-24	11.6900	12.7000	11.6900	12.7000	+20.952%	14	40	-46.063%
2025-03-21	10.5000	10.5000	10.5000	10.5000	-2.597%	12	47	-34.762%
2025-03-19	11.3000	11.3000	10.7500	10.7800	+2.277%	6	47	-36.456%
2025-03-18	10.7000	10.8500	10.5400	10.5400	-8.348%	18	42	-35.009%
2025-03-17	11.4600	11.5000	11.2100	11.5000	+4.545%	9	38	-40.435%
2025-03-13	10.8500	11.0000	10.8000	11.0000	-9.836%	13	36	-37.727%
2025-03-10	12.2000	12.2000	12.2000	12.2000	-15.862%	1	36	-43.852%
2025-03-07	13.2700	14.5000	13.2700	14.5000	+4.317%	10	37	-52.759%
2025-03-06	13.9000	13.9000	13.9000	13.9000	-0.072%	2	36	-50.719%
2025-03-05	13.9100	13.9100	13.9100	13.9100	+12.814%	10	36	-50.755%
2025-03-04	12.3300	12.3300	12.3300	12.3300	-1.753%	4	26	-44.444%
2025-03-03	13.8600	13.8600	12.0000	12.5500	+5.285%	9	22	-45.418%
2025-02-28	12.3000	12.3000	11.9200	11.9200	-0.667%	32	13	-42.534%
2025-02-27	12.8000	12.8000	12.0000	12.0000	0.000%	5	4	-42.917%