Dark

MARA20271217C30
MARA Dec 17 2027 30.00 Call (MARA271217C00030000)
option OPRA

EOD

Jul 8, 2026

2.18-19.259%(-0.52)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.1300	2.1800	2.1300	2.1800	-19.259%	6	1,408	0.000%
2026-07-06	2.7000	2.7000	2.7000	2.7000	+25.000%	1	1,409	-19.259%
2026-07-02	2.4000	2.4900	2.1600	2.1600	-25.260%	44	1,410	+0.926%
2026-07-01	2.8900	2.8900	2.8900	2.8900	-13.213%	187	1,410	-24.567%
2026-06-26	2.8900	3.3300	2.8900	3.3300	+5.380%	38	1,292	-34.535%
2026-06-25	3.1600	3.1600	3.1600	3.1600	-12.222%	20	1,305	-31.013%
2026-06-23	3.6000	3.6000	3.5300	3.6000	-5.263%	60	1,325	-39.444%
2026-06-22	3.4400	3.9500	3.4400	3.8000	+22.581%	31	1,365	-42.632%
2026-06-17	3.2000	3.2000	3.1000	3.1000	-7.463%	21	1,356	-29.677%
2026-06-15	3.5000	3.5000	3.3500	3.3500	+9.836%	7	1,356	-34.925%
2026-06-12	3.1500	3.1500	2.9000	3.0500	-3.175%	40	1,353	-28.525%
2026-06-09	3.1500	3.1500	3.1500	3.1500	+36.957%	1	1,347	-30.794%
2026-06-05	2.6100	2.6100	2.3000	2.3000	-14.815%	119	1,346	-5.217%
2026-06-04	2.7000	2.7000	2.7000	2.7000	-16.149%	3	1,305	-19.259%
2026-06-02	3.2200	3.2200	3.2200	3.2200	+4.886%	8	1,308	-32.298%
2026-06-01	3.0000	3.0700	3.0000	3.0700	+3.367%	21	1,316	-28.990%
2026-05-29	2.9700	2.9700	2.9700	2.9700	+5.694%	1	1,316	-26.599%
2026-05-27	2.8100	2.8100	2.8100	2.8100	-3.103%	1	1,316	-22.420%
2026-05-26	2.9500	3.0000	2.9000	2.9000	+0.694%	9	1,316	-24.828%
2026-05-22	2.8800	2.8800	2.8800	2.8800	+7.463%	11	1,317	-24.306%
2026-05-21	2.3800	2.6800	2.3800	2.6800	+6.349%	22	1,316	-18.657%
2026-05-20	2.5000	2.5400	2.3800	2.5200	+36.957%	23	1,316	-13.492%
2026-05-19	1.8400	1.8400	1.8400	1.8400	-21.368%	10	1,327	+18.478%
2026-05-14	2.3400	2.3400	2.3400	2.3400	+4.000%	2	1,327	-6.838%
2026-05-13	2.2500	2.2500	2.2500	2.2500	+15.979%	25	1,329	-3.111%
2026-05-12	2.2500	2.2500	1.9400	1.9400	-22.709%	35	1,329	+12.371%
2026-05-11	2.2500	2.5100	2.2500	2.5100	+1.619%	54	1,329	-13.147%
2026-05-08	2.3900	2.4700	2.3900	2.4700	+13.825%	9	1,355	-11.741%
2026-05-07	2.1700	2.1700	2.1700	2.1700	+5.854%	1	1,355	+0.461%
2026-05-06	2.0500	2.0500	2.0500	2.0500	+11.413%	100	1,355	+6.341%
2026-05-04	1.9300	1.9300	1.8000	1.8400	-4.167%	4	1,255	+18.478%
2026-05-01	1.8800	1.9200	1.8800	1.9200	-4.000%	2	1,256	+13.542%
2026-04-30	1.8500	2.0000	1.8500	2.0000	+22.699%	7	1,256	+9.000%
2026-04-29	1.4500	1.6300	1.4500	1.6300	-5.233%	3	1,259	+33.742%
2026-04-28	1.7200	1.7200	1.7200	1.7200	-14.000%	1	1,260	+26.744%
2026-04-24	2.1600	2.2500	2.0000	2.0000	-6.977%	7	1,260	+9.000%
2026-04-23	2.1400	2.2800	2.1100	2.1500	-2.273%	8	1,260	+1.395%
2026-04-22	2.1100	2.2000	2.1100	2.2000	+10.553%	2	1,261	-0.909%
2026-04-21	1.9900	1.9900	1.9900	1.9900	-5.238%	1	1,259	+9.548%
2026-04-20	2.0100	2.1000	2.0100	2.1000	+9.948%	327	1,259	+3.810%
2026-04-16	1.9100	1.9100	1.9100	1.9100	+29.932%	20	1,258	+14.136%
2026-04-09	1.4700	1.4700	1.4700	1.4700	+2.083%	1	1,258	+48.299%
2026-04-08	1.4400	1.4400	1.4400	1.4400	+15.200%	1	1,259	+51.389%
2026-04-07	1.1500	1.2500	1.1500	1.2500	-5.303%	2	1,260	+74.400%
2026-04-06	1.3200	1.3200	1.3200	1.3200	+2.326%	6	1,260	+65.152%
2026-04-02	1.0000	1.2900	1.0000	1.2900	+8.403%	68	1,247	+68.992%
2026-03-30	1.1900	1.1900	1.1900	1.1900	+1.709%	10	1,247	+83.193%
2026-03-27	1.1500	1.1700	1.1500	1.1700	-26.875%	71	1,247	+86.325%
2026-03-26	1.6000	1.6000	1.6000	1.6000	+23.077%	63	1,251	+36.250%
2026-03-25	1.3600	1.3600	1.3000	1.3000	-20.732%	11	1,251	+67.692%
2026-03-18	1.6400	1.6400	1.6400	1.6400	-1.796%	1	1,251	+32.927%
2026-03-17	1.6700	1.6700	1.6700	1.6700	-7.222%	1	1,252	+30.539%
2026-03-13	1.8000	1.8000	1.8000	1.8000	+13.208%	8	1,251	+21.111%
2026-03-11	1.5900	1.5900	1.5900	1.5900	0.000%	1	1,247	+37.107%
2026-03-10	1.6300	1.6300	1.5900	1.5900	+2.581%	9	1,247	+37.107%
2026-03-06	1.5500	1.5500	1.5500	1.5500	-7.738%	50	1,239	+40.645%
2026-03-05	1.5900	1.6900	1.5900	1.6800	-9.189%	298	1,289	+29.762%
2026-03-04	1.8500	1.8500	1.8500	1.8500	+6.322%	1	1,061	+17.838%
2026-03-03	1.9400	1.9400	1.7400	1.7400	-13.000%	51	1,062	+25.287%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+15.607%	1	1,059	+9.000%
2026-02-27	1.9800	1.9800	1.7300	1.7300	+13.072%	81	1,058	+26.012%
2026-02-26	1.4700	1.5300	1.4700	1.5300	-1.290%	21	1,137	+42.484%
2026-02-25	1.5500	1.5500	1.5500	1.5500	+20.155%	1	1,125	+40.645%
2026-02-24	1.4100	1.4300	1.2700	1.2900	-14.000%	11	1,125	+68.992%
2026-02-20	1.4500	1.5000	1.4000	1.5000	+7.914%	3	1,115	+45.333%
2026-02-19	1.3900	1.3900	1.3900	1.3900	+2.206%	1	1,112	+56.835%
2026-02-18	1.3600	1.3600	1.3600	1.3600	-0.730%	1	1,112	+60.294%
2026-02-17	1.3700	1.3700	1.3700	1.3700	+3.788%	1	1,111	+59.124%
2026-02-13	1.3200	1.3200	1.3200	1.3200	-5.714%	1	1,112	+65.152%
2026-02-12	1.4000	1.4000	1.4000	1.4000	+5.263%	1	1,112	+55.714%
2026-02-11	1.4200	1.4200	1.3300	1.3300	-1.481%	5	1,112	+63.910%
2026-02-10	1.3500	1.3500	1.3500	1.3500	-17.683%	5	1,113	+61.481%
2026-02-09	1.6400	1.6400	1.6400	1.6400	+14.685%	5	1,113	+32.927%
2026-02-06	1.4300	1.4300	1.4300	1.4300	+24.348%	1	1,113	+52.448%
2026-02-05	1.3500	1.3500	1.1500	1.1500	-15.441%	115	1,114	+89.565%
2026-02-04	1.5000	1.5300	1.3600	1.3600	-16.049%	31	1,017	+60.294%
2026-02-03	1.7000	1.7000	1.6000	1.6200	-8.989%	90	1,022	+34.568%
2026-02-02	1.7800	1.7800	1.7800	1.7800	-13.592%	2	1,028	+22.472%
2026-01-27	2.0600	2.0600	2.0600	2.0600	-0.962%	30	1,026	+5.825%
2026-01-23	2.0800	2.0800	2.0800	2.0800	+0.971%	20	1,026	+4.808%
2026-01-22	2.0600	2.0600	2.0600	2.0600	-1.435%	20	1,026	+5.825%
2026-01-21	2.1300	2.1300	2.0900	2.0900	-4.128%	2	1,026	+4.306%
2026-01-20	2.0800	2.1800	2.0800	2.1800	-4.386%	16	1,026	0.000%
2026-01-15	2.2700	2.2800	2.2600	2.2800	-0.870%	20	1,039	-4.386%
2026-01-13	2.3000	2.3000	2.3000	2.3000	+4.072%	4	1,019	-5.217%
2026-01-12	2.0400	2.2100	2.0400	2.2100	+3.271%	13	1,015	-1.357%
2026-01-08	2.1000	2.1400	2.1000	2.1400	+7.000%	3	1,005	+1.869%
2026-01-07	2.0000	2.0000	2.0000	2.0000	-4.306%	1	1,002	+9.000%
2026-01-06	2.0900	2.0900	2.0900	2.0900	-4.566%	15	1,001	+4.306%
2026-01-05	2.1900	2.1900	2.1900	2.1900	+28.824%	2	920	-0.457%
2025-12-31	1.7500	1.7500	1.7000	1.7000	-5.556%	80	920	+28.235%
2025-12-30	1.8600	1.8600	1.8000	1.8000	-1.099%	41	920	+21.111%
2025-12-29	1.8900	1.8900	1.8200	1.8200	-16.895%	5	919	+19.780%
2025-12-22	2.1900	2.1900	2.1900	2.1900	+6.829%	1	921	-0.457%
2025-12-19	2.0500	2.0500	2.0500	2.0500	-10.870%	1	921	+6.341%
2025-12-17	2.3000	2.3000	2.3000	2.3000	+7.477%	1	921	-5.217%
2025-12-16	2.1400	2.1400	2.1400	2.1400	-7.359%	9	922	+1.869%
2025-12-15	2.3100	2.3100	2.3100	2.3100	-15.074%	1	922	-5.628%
2025-12-12	2.7600	2.7600	2.4200	2.7200	-9.030%	4	921	-19.853%
2025-12-10	2.8600	2.9900	2.8600	2.9900	+2.749%	2	921	-27.090%
2025-12-02	2.9100	2.9100	2.9100	2.9100	+10.646%	3	920	-25.086%
2025-12-01	2.6300	2.6300	2.6300	2.6300	-8.362%	10	920	-17.110%
2025-11-28	2.8400	2.8700	2.8400	2.8700	+6.296%	4	920	-24.042%
2025-11-26	2.7000	2.7000	2.7000	2.7000	0.000%	2	920	-19.259%
2025-11-25	2.6300	2.7000	2.6300	2.7000	+0.746%	22	920	-19.259%
2025-11-24	2.6800	2.6800	2.6800	2.6800	+7.200%	1	942	-18.657%
2025-11-21	2.4000	2.6000	2.3400	2.5000	-5.303%	56	941	-12.800%
2025-11-20	2.9300	2.9300	2.6400	2.6400	-0.377%	5	961	-17.424%
2025-11-19	2.9000	2.9000	2.6500	2.6500	-3.636%	12	964	-17.736%
2025-11-17	2.7700	2.8700	2.7000	2.7500	-12.698%	274	961	-20.727%
2025-11-14	3.2000	3.2700	3.1000	3.1500	-1.563%	85	982	-30.794%
2025-11-13	3.7100	3.7100	3.2000	3.2000	-13.514%	208	921	-31.875%
2025-11-12	4.1000	4.1000	3.6700	3.7000	-16.667%	25	782	-41.081%
2025-11-11	4.4700	4.4700	4.4400	4.4400	-1.770%	93	666	-50.901%
2025-11-07	4.3500	4.5200	4.0000	4.5200	-0.659%	19	666	-51.770%
2025-11-06	5.0100	5.0100	4.5500	4.5500	-14.953%	13	656	-52.088%
2025-11-05	5.5000	5.5000	5.3500	5.3500	-6.957%	15	646	-59.252%
2025-11-04	5.9500	5.9500	5.7500	5.7500	-3.361%	3	646	-62.087%
2025-11-03	6.1000	6.1000	5.9500	5.9500	-7.031%	2	644	-63.361%
2025-10-30	6.5000	6.5000	6.4000	6.4000	-4.478%	11	644	-65.938%
2025-10-29	6.7200	6.7200	6.5000	6.7000	0.000%	5	638	-67.463%
2025-10-28	7.2500	7.2500	6.6500	6.7000	-10.067%	37	642	-67.463%
2025-10-27	7.4500	7.4500	7.4500	7.4500	-2.359%	4	607	-70.738%
2025-10-21	7.6300	7.6300	7.6300	7.6300	-5.569%	3	607	-71.429%
2025-10-20	8.0800	8.0800	8.0800	8.0800	+4.935%	4	604	-73.020%
2025-10-17	7.7000	7.7000	7.7000	7.7000	0.000%	2	604	-71.688%
2025-10-16	8.1500	8.1500	7.7000	7.7000	-13.288%	7	604	-71.688%
2025-10-15	8.9500	8.9500	8.8800	8.8800	+1.835%	3	600	-75.450%
2025-10-14	7.9600	8.7200	7.9600	8.7200	+28.047%	33	597	-75.000%
2025-10-13	6.5000	6.8100	6.5000	6.8100	+4.769%	14	594	-67.988%
2025-10-10	7.5000	7.5000	6.5000	6.5000	+2.362%	105	589	-66.462%
2025-10-08	6.3000	6.3500	6.3000	6.3500	-4.511%	2	488	-65.669%
2025-10-07	6.6500	6.6500	6.6500	6.6500	+10.833%	2	486	-67.218%
2025-10-06	6.0000	6.0000	6.0000	6.0000	+10.906%	10	486	-63.667%
2025-10-03	5.4100	5.4100	5.4100	5.4100	-0.734%	1	492	-59.704%
2025-10-02	5.6000	5.6000	5.4500	5.4500	+13.542%	5	493	-60.000%
2025-10-01	5.3300	5.3300	4.8000	4.8000	-4.950%	2	493	-54.583%
2025-09-30	5.0400	5.0500	5.0400	5.0500	+21.981%	30	493	-56.832%
2025-09-29	4.1400	4.1400	4.1400	4.1400	+11.290%	1	523	-47.343%
2025-09-26	3.7200	3.7200	3.7200	3.7200	-4.615%	1	523	-41.398%
2025-09-25	4.1400	4.1500	3.9000	3.9000	-21.053%	79	522	-44.103%
2025-09-24	5.5000	5.5000	4.9400	4.9400	-5.905%	5	503	-55.870%
2025-09-23	5.0000	5.2500	5.0000	5.2500	-3.137%	4	505	-58.476%
2025-09-18	4.8600	5.4200	4.8600	5.4200	+23.462%	11	509	-59.779%
2025-09-17	4.3900	4.3900	4.3900	4.3900	+7.073%	30	505	-50.342%
2025-09-16	4.1000	4.1000	4.1000	4.1000	+11.413%	5	483	-46.829%
2025-09-12	3.7500	3.7500	3.6800	3.6800	+8.235%	2	483	-40.761%
2025-09-11	3.6500	3.6500	3.4000	3.4000	-0.293%	33	483	-35.882%
2025-09-10	3.5000	3.5000	3.4100	3.4100	-2.571%	9	451	-36.070%
2025-09-09	3.5500	3.5500	3.5000	3.5000	+14.007%	6	448	-37.714%
2025-09-08	3.1300	3.1300	3.0000	3.0700	-2.848%	23	448	-28.990%
2025-09-05	3.3500	3.3500	3.1600	3.1600	-9.456%	21	457	-31.013%
2025-09-02	3.4000	3.7800	3.4000	3.4900	+0.867%	14	457	-37.536%
2025-08-29	3.7000	3.8000	3.4600	3.4600	-1.983%	143	579	-36.994%
2025-08-26	3.5300	3.5300	3.5300	3.5300	+8.615%	20	579	-38.244%
2025-08-25	3.3000	3.3000	3.2500	3.2500	-9.722%	4	579	-32.923%
2025-08-22	3.7500	3.7500	3.6000	3.6000	+13.924%	18	576	-39.444%
2025-08-21	3.4000	3.4000	3.1600	3.1600	-1.250%	3	561	-31.013%
2025-08-20	3.1000	3.4500	3.0400	3.2000	-12.568%	40	561	-31.875%
2025-08-18	3.3800	3.6600	3.3400	3.6600	+2.809%	21	562	-40.437%
2025-08-15	3.6000	3.6000	3.5600	3.5600	+6.269%	12	577	-38.764%
2025-08-14	3.3500	3.3500	3.3500	3.3500	-6.162%	11	579	-34.925%
2025-08-13	3.5500	3.5700	3.5500	3.5700	+5.621%	6	570	-38.936%
2025-08-12	3.6000	3.6000	3.3500	3.3800	-3.977%	49	569	-35.503%
2025-08-11	3.6000	3.6000	3.5200	3.5200	+3.226%	42	609	-38.068%
2025-08-08	3.7500	3.7500	3.3600	3.4100	-16.829%	22	610	-36.070%
2025-08-07	4.1000	4.1000	4.1000	4.1000	+5.128%	1	619	-46.829%
2025-08-06	4.1000	4.1000	3.9000	3.9000	+6.267%	7	620	-44.103%
2025-08-05	3.6700	3.6700	3.6700	3.6700	-8.250%	2	620	-40.599%
2025-08-04	3.7000	4.0000	3.7000	4.0000	+5.263%	28	620	-45.500%
2025-08-01	3.7500	3.9700	3.7400	3.8000	-9.524%	70	630	-42.632%
2025-07-31	4.2000	4.2000	4.2000	4.2000	-7.692%	1	621	-48.095%
2025-07-30	4.6900	4.6900	4.5500	4.5500	+1.790%	35	621	-52.088%
2025-07-29	4.4700	4.5000	4.4700	4.4700	-7.835%	14	602	-51.230%
2025-07-28	4.8500	4.8500	4.8500	4.8500	+4.301%	2	594	-55.052%
2025-07-25	4.7000	4.7000	4.6000	4.6500	-16.964%	29	596	-53.118%
2025-07-23	4.9700	5.6000	4.7000	5.6000	-8.497%	724	597	-61.071%
2025-07-22	5.8000	6.1200	5.8000	6.1200	+5.517%	1,300	1,009	-64.379%
2025-07-21	6.0800	6.1700	5.8000	5.8000	-5.537%	655	1,009	-62.414%
2025-07-18	6.1400	6.1400	6.1400	6.1400	-3.611%	5	403	-64.495%
2025-07-16	6.4500	6.5000	6.3700	6.3700	+7.059%	45	403	-65.777%
2025-07-15	6.2500	6.2500	5.8000	5.9500	-8.462%	53	379	-63.361%
2025-07-14	7.0000	7.0500	6.4000	6.5000	+7.084%	10	396	-66.462%
2025-07-11	5.8600	6.4500	5.8600	6.0700	+0.331%	76	391	-64.086%
2025-07-10	5.6800	6.0700	5.6800	6.0500	+13.722%	58	353	-63.967%
2025-07-09	5.4000	5.4500	5.1000	5.3200	+18.222%	32	329	-59.023%
2025-07-08	5.1500	5.1500	4.5000	4.5000	-8.163%	2	324	-51.556%
2025-07-07	5.2500	5.2500	4.6000	4.9000	-12.811%	22	323	-55.510%
2025-07-03	5.6500	5.7500	5.6000	5.6200	+2.182%	18	312	-61.210%
2025-07-02	4.4500	5.5000	4.4500	5.5000	+26.437%	176	312	-60.364%
2025-07-01	4.4500	4.4500	4.3500	4.3500	+2.353%	4	153	-49.885%
2025-06-30	4.0500	4.3000	4.0500	4.2500	+2.410%	56	149	-48.706%
2025-06-27	4.1500	4.1500	4.1000	4.1500	-1.190%	3	93	-47.470%
2025-06-26	4.2000	4.2000	4.2000	4.2000	+5.000%	1	92	-48.095%
2025-06-24	3.8000	4.0000	3.8000	4.0000	+19.403%	12	91	-45.500%
2025-06-23	3.6000	3.6000	3.3500	3.3500	-11.842%	9	89	-34.925%
2025-06-20	3.9000	4.0200	3.8000	3.8000	-7.317%	6	96	-42.632%
2025-06-17	4.1000	4.1000	4.1000	4.1000	-9.492%	10	96	-46.829%
2025-06-16	4.5300	4.5300	4.5300	4.5300	+6.588%	1	96	-51.876%
2025-06-13	4.2500	4.2500	4.2500	4.2500	-17.476%	2	97	-48.706%
2025-06-12	5.1500	5.1500	5.1500	5.1500	-6.364%	1	97	-57.670%
2025-06-10	5.2500	5.5000	5.1500	5.5000	+3.774%	22	96	-60.364%
2025-06-09	4.9500	5.3000	4.9000	5.3000	+4.950%	15	101	-58.868%
2025-06-06	4.7500	5.2500	4.7500	5.0500	+12.222%	66	107	-56.832%
2025-06-05	4.9000	4.9000	4.5000	4.5000	-11.765%	13	93	-51.556%
2025-06-04	4.8000	5.1000	4.8000	5.1000	+18.605%	49	93	-57.255%
2025-06-03	4.2400	4.3000	4.2400	4.3000	-0.693%	41	85	-49.302%
2025-06-02	4.3300	4.3300	4.3300	4.3300	-3.132%	8	45	-49.654%
2025-05-30	4.4300	4.4700	4.4300	4.4700	-3.871%	26	44	-51.230%
2025-05-29	4.6500	4.6500	4.6500	4.6500	+0.432%	1	44	-53.118%
2025-05-28	4.9000	4.9000	4.6300	4.6300	-13.619%	14	43	-52.916%
2025-05-27	5.4000	5.4000	5.3600	5.3600	+14.043%	12	41	-59.328%
2025-05-23	4.7000	4.7000	4.7000	4.7000	-19.932%	4	27	-53.617%
2025-05-21	5.6500	5.8700	5.6500	5.8700	+6.727%	6	27	-62.862%
2025-05-20	5.3000	5.5000	5.2400	5.5000	0.000%	19	23	-60.364%
2025-05-19	5.4000	5.5000	5.1500	5.5000	0.000%	3	7	-60.364%
2025-05-16	5.3600	5.5500	5.3600	5.5000	+9.344%	6	4	-60.364%
2025-05-15	5.0300	5.0300	5.0300	5.0300	0.000%	1	1	-56.660%