Dark

MARA20271217C32
MARA Dec 17 2027 32.00 Call (MARA271217C00032000)
option OPRA

EOD

Aug 19, 2026

0.9300-2.105%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.9300	0.9300	0.9300	0.9300	-2.105%	1	1,568	0.000%
2026-08-18	0.9500	0.9500	0.9500	0.9500	-6.863%	1	1,568	-2.105%
2026-08-17	1.0200	1.0200	1.0200	1.0200	+10.870%	1	1,569	-8.824%
2026-08-13	0.9200	0.9200	0.9200	0.9200	-28.682%	38	1,568	+1.087%
2026-08-07	1.5400	1.5400	1.2900	1.2900	-22.754%	3	1,568	-27.907%
2026-08-06	1.7500	1.7500	1.6300	1.6700	-11.640%	58	1,568	-44.311%
2026-08-05	1.9600	1.9700	1.8900	1.8900	+6.180%	6	1,515	-50.794%
2026-08-04	1.8800	1.8900	1.7800	1.7800	-7.772%	8	1,516	-47.753%
2026-08-03	1.8300	1.9800	1.8300	1.9300	+3.209%	4	1,516	-51.813%
2026-07-31	1.9500	1.9600	1.8500	1.8700	+10.000%	6	1,516	-50.267%
2026-07-29	1.7000	1.7000	1.7000	1.7000	-0.585%	2	1,515	-45.294%
2026-07-28	1.8800	1.8800	1.7100	1.7100	-6.044%	2	1,516	-45.614%
2026-07-27	2.0100	2.0100	1.8200	1.8200	-17.273%	12	1,517	-48.901%
2026-07-24	2.3200	2.3200	2.1900	2.2000	+12.245%	4	1,516	-57.727%
2026-07-16	1.9600	1.9600	1.9600	1.9600	-1.508%	217	1,514	-52.551%
2026-07-08	1.9900	1.9900	1.9900	1.9900	-25.188%	1	1,514	-53.266%
2026-07-06	2.4000	2.6600	2.4000	2.6600	-4.317%	2	1,514	-65.038%
2026-06-25	2.7800	2.7800	2.7800	2.7800	+6.923%	3	1,514	-66.547%
2026-06-24	2.6000	2.6000	2.6000	2.6000	-16.129%	32	1,514	-64.231%
2026-06-23	3.1000	3.1000	3.1000	3.1000	-12.676%	2	1,546	-70.000%
2026-06-22	3.1400	3.6100	3.1400	3.5500	+18.333%	40	1,548	-73.803%
2026-06-16	3.0500	3.0500	3.0000	3.0000	+3.806%	2	1,548	-69.000%
2026-06-01	2.9400	3.3200	2.0900	2.8900	+6.250%	360	1,549	-67.820%
2026-05-29	2.5800	2.7200	2.5800	2.7200	+4.615%	2	1,549	-65.809%
2026-05-28	2.5500	2.6000	2.5500	2.6000	+2.362%	2	1,549	-64.231%
2026-05-22	2.5400	2.5400	2.5400	2.5400	+26.368%	60	1,550	-63.386%
2026-05-19	2.0100	2.0100	2.0100	2.0100	+11.667%	8	1,610	-53.731%
2026-05-18	1.7700	1.8800	1.7500	1.8000	-5.263%	6	1,618	-48.333%
2026-05-15	1.9000	1.9000	1.9000	1.9000	-15.556%	40	1,618	-51.053%
2026-05-14	2.3500	2.3500	2.2300	2.2500	+3.687%	41	1,659	-58.667%
2026-05-13	2.1200	2.2100	2.0200	2.1700	+11.856%	8	1,654	-57.143%
2026-05-12	1.9300	1.9400	1.8600	1.9400	-19.167%	4	1,654	-52.062%
2026-05-11	2.0000	2.4000	2.0000	2.4000	+30.435%	10	1,654	-61.250%
2026-05-08	1.8400	1.8400	1.8400	1.8400	-5.641%	1	1,663	-49.457%
2026-05-07	1.9500	1.9500	1.9500	1.9500	+8.333%	1	1,664	-52.308%
2026-04-30	1.6400	1.8800	1.6400	1.8000	+37.405%	15	1,665	-48.333%
2026-04-29	1.4500	1.4500	1.3100	1.3100	-13.245%	2	1,671	-29.008%
2026-04-28	1.5100	1.5100	1.5100	1.5100	-21.354%	1	1,670	-38.411%
2026-04-24	2.0300	2.0800	1.7100	1.9200	-7.692%	23	1,669	-51.563%
2026-04-23	1.9700	2.0900	1.8800	2.0800	+5.584%	10	1,665	-55.288%
2026-04-22	1.9700	1.9700	1.9700	1.9700	+0.510%	1	1,667	-52.792%
2026-04-21	1.9600	1.9600	1.9600	1.9600	+7.104%	1	1,668	-52.551%
2026-04-20	1.8300	1.8300	1.8300	1.8300	-3.175%	1	1,668	-49.180%
2026-04-17	1.8900	1.8900	1.8900	1.8900	+31.250%	20	1,668	-50.794%
2026-04-14	1.5500	1.5500	1.4400	1.4400	+10.769%	4	1,688	-35.417%
2026-04-13	1.3000	1.3000	1.3000	1.3000	+0.775%	1	1,689	-28.462%
2026-04-08	1.2900	1.2900	1.2900	1.2900	+19.444%	13	1,688	-27.907%
2026-04-07	1.0800	1.0800	1.0800	1.0800	-10.000%	1	1,688	-13.889%
2026-04-02	1.1500	1.2000	1.1500	1.2000	+9.091%	101	1,687	-22.500%
2026-03-27	1.1000	1.1500	1.0700	1.1000	-23.077%	1,212	1,687	-15.455%
2026-03-26	1.4300	1.4300	1.4300	1.4300	-4.667%	1	1,351	-34.965%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-8.537%	2	1,350	-38.000%
2026-03-13	1.6400	1.6400	1.6400	1.6400	+19.708%	2	1,350	-43.293%
2026-03-11	1.3700	1.3700	1.3700	1.3700	-19.412%	1	1,352	-32.117%
2026-03-10	1.5300	1.8000	1.5300	1.7000	+14.865%	3	1,351	-45.294%
2026-03-06	1.4800	1.4800	1.4800	1.4800	+2.778%	1	1,351	-37.162%
2026-02-25	1.4400	1.4400	1.4400	1.4400	+6.667%	1	1,351	-35.417%
2026-02-24	1.2500	1.3500	1.2500	1.3500	+4.651%	29	1,351	-31.111%
2026-02-17	1.2900	1.2900	1.2900	1.2900	-5.147%	28	1,323	-27.907%
2026-02-13	1.3600	1.3600	1.3600	1.3600	+14.286%	1	1,296	-31.618%
2026-02-11	1.2900	1.2900	1.1900	1.1900	-10.526%	46	1,296	-21.849%
2026-02-10	1.5000	1.5000	1.3300	1.3300	-1.481%	29	1,268	-30.075%
2026-02-06	1.2600	1.3500	1.2600	1.3500	-0.735%	32	1,239	-31.111%
2026-02-05	1.3600	1.3600	1.3600	1.3600	-2.158%	29	1,207	-31.618%
2026-02-04	1.4100	1.4100	1.3900	1.3900	-21.910%	23	1,178	-33.094%
2026-01-30	1.7800	1.7800	1.7800	1.7800	-1.111%	198	1,183	-47.753%
2026-01-29	1.8000	1.8000	1.7900	1.8000	-18.182%	12	985	-48.333%
2026-01-21	2.2400	2.2400	2.2000	2.2000	+1.382%	4	997	-57.727%
2026-01-16	2.2300	2.2300	2.1700	2.1700	+5.854%	10	994	-57.143%
2026-01-13	2.0800	2.0800	2.0500	2.0500	+13.889%	2	994	-54.634%
2025-12-23	1.8000	1.8000	1.8000	1.8000	-8.163%	100	994	-48.333%
2025-12-18	1.9600	1.9600	1.9600	1.9600	-22.222%	1	1,064	-52.551%
2025-12-12	2.5900	2.5900	2.5200	2.5200	-11.888%	9	1,064	-63.095%
2025-12-09	2.9100	2.9200	2.8600	2.8600	+4.380%	14	1,057	-67.483%
2025-12-08	2.7400	2.7400	2.7400	2.7400	+3.008%	5	1,061	-66.058%
2025-12-05	2.6600	2.6600	2.6600	2.6600	+3.502%	10	1,061	-65.038%
2025-12-04	2.8900	2.8900	2.5700	2.5700	-10.764%	90	1,061	-63.813%
2025-12-02	2.8800	2.8800	2.8800	2.8800	+7.463%	1	1,061	-67.708%
2025-12-01	2.4400	2.6800	2.4400	2.6800	+5.929%	4	1,061	-65.299%
2025-11-26	2.5300	2.5300	2.5300	2.5300	-1.556%	10	1,061	-63.241%
2025-11-25	2.5000	2.5700	2.5000	2.5700	-3.383%	4	1,061	-63.813%
2025-11-24	2.6600	2.6600	2.6600	2.6600	+16.667%	1	1,064	-65.038%
2025-11-21	2.2800	2.2800	2.2800	2.2800	-12.308%	6	1,064	-59.211%
2025-11-20	2.6000	2.6000	2.6000	2.6000	0.000%	3	1,070	-64.231%
2025-11-18	2.6000	2.6000	2.6000	2.6000	-0.763%	2	1,073	-64.231%
2025-11-17	2.7300	2.7300	2.5900	2.6200	-8.070%	23	1,075	-64.504%
2025-11-14	3.1500	3.1500	2.8500	2.8500	-9.524%	167	1,082	-67.368%
2025-11-13	3.2900	3.2900	3.1500	3.1500	-13.699%	6	927	-70.476%
2025-11-12	3.6500	3.6500	3.6500	3.6500	-3.947%	5	933	-74.521%
2025-11-11	4.2200	4.2200	3.8000	3.8000	-11.628%	263	933	-75.526%
2025-11-10	4.4800	4.4800	4.3000	4.3000	+4.369%	56	956	-78.372%
2025-11-07	4.0900	4.1200	4.0500	4.1200	-15.918%	199	952	-77.427%
2025-11-06	4.9000	4.9000	4.9000	4.9000	-3.733%	1	772	-81.020%
2025-11-05	5.4000	5.4000	5.0900	5.0900	-13.288%	18	771	-81.729%
2025-10-31	5.2500	5.8800	5.2500	5.8700	-0.845%	50	771	-84.157%
2025-10-29	6.3800	6.4100	5.9200	5.9200	-15.429%	206	721	-84.291%
2025-10-27	7.0700	7.0700	7.0000	7.0000	-13.580%	7	523	-86.714%
2025-10-20	8.1000	8.1000	8.1000	8.1000	+36.134%	5	523	-88.519%
2025-10-17	5.9500	5.9500	5.9500	5.9500	-25.625%	2	528	-84.370%
2025-10-16	8.0000	8.0000	8.0000	8.0000	-3.030%	53	528	-88.375%
2025-10-15	8.2500	8.2500	8.2500	8.2500	+17.857%	1	526	-88.727%
2025-10-14	7.0000	7.0000	7.0000	7.0000	+6.061%	1	527	-86.714%
2025-10-13	6.6000	6.6000	6.6000	6.6000	+13.208%	1	526	-85.909%
2025-10-08	5.8300	5.8300	5.8300	5.8300	+11.048%	1	526	-84.048%
2025-10-07	5.2500	5.2500	5.2500	5.2500	-9.794%	6	525	-82.286%
2025-10-06	5.8200	5.8200	5.8200	5.8200	+68.696%	7	525	-84.021%
2025-09-25	3.9600	3.9600	3.4500	3.4500	-30.303%	14	520	-73.043%
2025-09-24	5.0000	5.0000	4.9500	4.9500	+26.276%	11	534	-81.212%
2025-09-22	3.9200	3.9200	3.9200	3.9200	-14.967%	4	530	-76.276%
2025-09-19	4.6000	4.6100	4.6000	4.6100	-4.948%	14	534	-79.826%
2025-09-18	4.4000	4.8500	4.4000	4.8500	+14.118%	12	534	-80.825%
2025-09-17	4.1000	4.2500	4.1000	4.2500	+3.659%	9	545	-78.118%
2025-09-16	4.1000	4.1000	4.1000	4.1000	+25.000%	5	540	-77.317%
2025-09-15	3.2800	3.2800	3.2800	3.2800	-4.928%	10	535	-71.646%
2025-09-12	3.4400	3.4500	3.4400	3.4500	+6.154%	11	525	-73.043%
2025-09-11	3.2000	3.2500	3.2000	3.2500	+3.175%	13	526	-71.385%
2025-09-10	3.2000	3.2500	3.1500	3.1500	+3.279%	17	513	-70.476%
2025-09-09	3.0500	3.0500	3.0500	3.0500	+8.929%	2	507	-69.508%
2025-09-08	2.8000	2.8000	2.8000	2.8000	-3.448%	10	509	-66.786%
2025-09-05	2.9000	2.9000	2.9000	2.9000	-13.433%	1	511	-67.931%
2025-09-02	3.5000	3.5500	3.3300	3.3500	+5.016%	34	511	-72.239%
2025-08-29	3.1900	3.1900	3.1900	3.1900	-5.621%	2	487	-70.846%
2025-08-28	3.4000	3.4000	3.3800	3.3800	+7.302%	11	487	-72.485%
2025-08-27	3.1500	3.1500	3.1500	3.1500	0.000%	10	476	-70.476%
2025-08-26	3.1500	3.1500	3.1500	3.1500	0.000%	10	456	-70.476%
2025-08-25	3.0500	3.1500	3.0500	3.1500	-5.970%	20	456	-70.476%
2025-08-22	3.4000	3.4000	3.3500	3.3500	0.000%	2	436	-72.239%
2025-08-18	3.3300	3.3500	3.3300	3.3500	+4.361%	2	435	-72.239%
2025-08-15	3.2100	3.2100	3.2100	3.2100	+11.073%	1	435	-71.028%
2025-08-14	2.8900	2.8900	2.8900	2.8900	-13.731%	1	435	-67.820%
2025-08-13	3.2000	3.4000	3.2000	3.3500	+4.688%	39	435	-72.239%
2025-08-12	3.3000	3.3300	3.2000	3.2000	-7.246%	12	434	-70.938%
2025-08-11	3.4500	3.4500	3.4500	3.4500	+6.481%	1	425	-73.043%
2025-08-08	3.3000	3.3000	3.2400	3.2400	-8.732%	11	424	-71.296%
2025-08-07	3.5500	3.5500	3.5500	3.5500	-1.389%	1	429	-73.803%
2025-08-06	3.4700	3.6000	3.4700	3.6000	0.000%	5	430	-74.167%
2025-08-05	3.6000	3.6000	3.6000	3.6000	-4.000%	1	431	-74.167%
2025-08-04	3.5500	3.7500	3.5500	3.7500	+8.382%	112	431	-75.200%
2025-08-01	3.5300	3.5300	3.4600	3.4600	-10.130%	3	502	-73.121%
2025-07-31	3.9000	3.9000	3.8500	3.8500	-7.229%	2	501	-75.844%
2025-07-30	4.3500	4.3500	4.1500	4.1500	-0.718%	3	503	-77.590%
2025-07-29	4.1800	4.1800	4.1800	4.1800	-7.111%	1	503	-77.751%
2025-07-28	4.5000	4.5000	4.5000	4.5000	0.000%	1	504	-79.333%
2025-07-25	4.4300	4.5000	4.3500	4.5000	+2.273%	14	505	-79.333%
2025-07-23	4.4400	4.4400	4.4000	4.4000	-19.266%	2	503	-78.864%
2025-07-21	5.4500	5.4500	5.4500	5.4500	-7.627%	12	503	-82.936%
2025-07-17	5.9000	5.9000	5.9000	5.9000	+1.724%	2	503	-84.237%
2025-07-14	5.8000	5.8000	5.8000	5.8000	+2.293%	2	503	-83.966%
2025-07-11	6.0000	6.0000	5.6700	5.6700	+0.354%	33	505	-83.598%
2025-07-10	5.6500	5.6500	5.6500	5.6500	+11.881%	1	507	-83.540%
2025-07-09	5.0500	5.0500	5.0500	5.0500	+14.773%	1	506	-81.584%
2025-07-07	4.4000	4.4000	4.4000	4.4000	-10.204%	128	505	-78.864%
2025-07-03	4.9000	4.9000	4.9000	4.9000	-3.922%	1	596	-81.020%
2025-07-02	4.0500	5.2200	4.0500	5.1000	+30.435%	144	596	-81.765%
2025-07-01	3.6200	4.0500	3.6200	3.9100	-3.931%	14	540	-76.215%
2025-06-30	4.0000	4.1000	4.0000	4.0700	+10.598%	130	528	-77.150%
2025-06-27	3.6000	4.0000	3.6000	3.6800	-6.835%	147	451	-74.728%
2025-06-26	3.7500	3.9500	3.7500	3.9500	+5.053%	73	334	-76.456%
2025-06-25	3.9500	3.9500	3.7600	3.7600	+0.267%	38	309	-75.266%
2025-06-24	3.7000	3.7500	3.7000	3.7500	+10.294%	31	290	-75.200%
2025-06-23	3.1000	3.5000	3.1000	3.4000	-4.762%	14	278	-72.647%
2025-06-20	3.7000	3.7000	3.1500	3.5700	-6.053%	18	275	-73.950%
2025-06-18	3.8000	3.8000	3.8000	3.8000	0.000%	1	269	-75.526%
2025-06-17	4.0000	4.0000	3.7000	3.8000	-11.215%	46	269	-75.526%
2025-06-16	4.1000	4.2800	4.1000	4.2800	+5.419%	29	276	-78.271%
2025-06-13	4.4500	4.4500	3.9000	4.0600	-10.177%	210	269	-77.094%
2025-06-12	4.7500	4.7500	4.5100	4.5200	-9.600%	27	175	-79.425%
2025-06-11	5.0000	5.2000	5.0000	5.0000	-1.381%	20	158	-81.400%
2025-06-10	4.9000	5.0700	4.9000	5.0700	+3.469%	4	148	-81.657%
2025-06-09	4.7800	4.9000	4.6400	4.9000	+4.255%	29	146	-81.020%
2025-06-06	4.8400	4.8700	4.7000	4.7000	+6.818%	232	153	-80.213%
2025-06-05	4.6500	4.6500	4.4000	4.4000	-5.376%	15	76	-78.864%
2025-06-04	4.5000	4.6500	4.4500	4.6500	+3.333%	20	71	-80.000%
2025-06-03	4.1000	4.5000	4.1000	4.5000	+13.924%	9	68	-79.333%
2025-06-02	3.8500	3.9500	3.7400	3.9500	0.000%	21	67	-76.456%
2025-05-30	4.1000	4.1700	3.9500	3.9500	-8.353%	28	56	-76.456%
2025-05-29	4.3100	4.3100	4.3100	4.3100	-3.146%	2	45	-78.422%
2025-05-28	4.7000	4.7000	4.4500	4.4500	-13.592%	27	47	-79.101%
2025-05-27	4.6600	5.4500	4.6600	5.1500	+5.102%	23	26	-81.942%
2025-05-22	4.8900	4.9000	4.8900	4.9000	-2.778%	7	9	-81.020%
2025-05-21	5.4500	5.6500	5.0400	5.0400	0.000%	3	3	-81.548%