Dark

MARA20271217C35
MARA Dec 17 2027 35.00 Call (MARA271217C00035000)
option OPRA

EOD

Jul 8, 2026

1.85-10.194%(-0.21)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.8100	1.8500	1.8100	1.8500	-10.194%	9	6,543	0.000%
2026-07-07	1.9200	2.0600	1.9200	2.0600	-11.966%	18	6,550	-10.194%
2026-07-06	2.1700	2.3400	2.1700	2.3400	+0.862%	12	6,551	-20.940%
2026-07-02	2.3200	2.3200	2.3200	2.3200	-1.277%	1	6,540	-20.259%
2026-06-29	2.3500	2.3500	2.3500	2.3500	-12.639%	5	6,540	-21.277%
2026-06-26	2.6900	2.6900	2.6900	2.6900	+10.246%	3	6,535	-31.227%
2026-06-25	2.7000	2.7000	2.4200	2.4400	-15.862%	40	6,535	-24.180%
2026-06-23	2.9000	2.9000	2.9000	2.9000	-11.854%	6	6,498	-36.207%
2026-06-22	3.2500	3.3400	3.2500	3.2900	+30.556%	20	6,504	-43.769%
2026-06-18	2.5700	2.5700	2.5000	2.5200	+2.857%	27	6,542	-26.587%
2026-06-17	2.6500	2.8800	2.4500	2.4500	-9.259%	142	6,542	-24.490%
2026-06-16	2.8400	2.9000	2.7000	2.7000	-5.263%	10	6,542	-31.481%
2026-06-15	2.8000	2.8700	2.7200	2.8500	+14.000%	7	6,542	-35.088%
2026-06-12	2.5000	2.5000	2.5000	2.5000	+42.857%	1	6,543	-26.000%
2026-06-11	1.7500	1.7500	1.7500	1.7500	-22.566%	1	6,543	+5.714%
2026-06-09	2.2600	2.2600	2.2600	2.2600	-11.719%	5	6,544	-18.142%
2026-06-08	2.4400	2.5600	2.4200	2.5600	+31.959%	4	6,539	-27.734%
2026-06-05	2.3200	2.3200	1.9200	1.9400	-23.622%	107	6,539	-4.639%
2026-06-04	2.3300	2.5400	2.3300	2.5400	+0.794%	7	6,540	-27.165%
2026-06-03	2.5700	2.5700	2.5200	2.5200	-3.077%	2	6,534	-26.587%
2026-06-02	3.0000	3.0000	2.5700	2.6000	+1.961%	109	6,532	-28.846%
2026-06-01	2.3300	2.5500	2.3200	2.5500	+5.372%	14	6,571	-27.451%
2026-05-29	2.4000	2.5400	2.3400	2.4200	+9.009%	12	6,561	-23.554%
2026-05-28	2.2200	2.2200	2.2200	2.2200	-7.500%	2	6,561	-16.667%
2026-05-27	2.3400	2.4000	2.3400	2.4000	-4.000%	10	6,561	-22.917%
2026-05-26	2.3300	2.5000	2.3300	2.5000	+18.483%	30	6,558	-26.000%
2026-05-22	2.1600	2.1600	2.1000	2.1100	+5.500%	31	6,588	-12.322%
2026-05-21	1.9700	2.0000	1.9700	2.0000	+10.497%	2	6,598	-7.500%
2026-05-20	1.5500	1.8100	1.5500	1.8100	+14.557%	3	6,598	+2.210%
2026-05-19	1.5900	1.7000	1.5800	1.5800	-18.135%	6	6,601	+17.089%
2026-05-13	1.9100	1.9700	1.8000	1.9300	+7.821%	9	6,601	-4.145%
2026-05-12	1.5700	1.7900	1.5700	1.7900	-16.744%	3	6,601	+3.352%
2026-05-11	2.0500	2.1500	2.0500	2.1500	+26.471%	3	6,601	-13.953%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-1.163%	1	6,603	+8.824%
2026-05-07	1.7600	1.8400	1.6200	1.7200	+4.242%	132	6,604	+7.558%
2026-05-06	1.6500	1.6500	1.6500	1.6500	+11.486%	1	6,594	+12.121%
2026-05-04	1.4900	1.5100	1.4800	1.4800	-1.333%	8	6,595	+25.000%
2026-05-01	1.5000	1.5000	1.5000	1.5000	-1.316%	1	6,592	+23.333%
2026-04-30	1.4300	1.5200	1.4300	1.5200	+23.577%	3	6,592	+21.711%
2026-04-29	1.1500	1.3000	1.1500	1.2300	-9.559%	27	6,594	+50.407%
2026-04-28	1.2900	1.3600	1.2900	1.3600	-11.111%	19	6,594	+36.029%
2026-04-27	1.5300	1.5300	1.5300	1.5300	+2.685%	1	6,611	+20.915%
2026-04-24	1.7700	1.7700	1.4900	1.4900	-19.022%	3	6,611	+24.161%
2026-04-23	1.7500	1.8400	1.7500	1.8400	+10.180%	2	6,609	+0.543%
2026-04-21	1.6600	1.7400	1.5300	1.6700	+6.369%	69	6,656	+10.778%
2026-04-20	1.5700	1.5700	1.5700	1.5700	-15.135%	20	6,656	+17.834%
2026-04-17	1.6800	1.8500	1.6500	1.8500	+24.161%	73	6,657	0.000%
2026-04-16	1.4900	1.4900	1.4900	1.4900	+8.759%	1	6,639	+24.161%
2026-04-15	1.3700	1.3700	1.3700	1.3700	-4.196%	1	6,640	+35.036%
2026-04-14	1.4100	1.4300	1.4100	1.4300	+20.168%	26	6,639	+29.371%
2026-04-13	1.1900	1.1900	1.1900	1.1900	+2.586%	1	6,627	+55.462%
2026-04-10	1.1600	1.1600	1.1600	1.1600	+5.455%	2	6,626	+59.483%
2026-04-08	1.1000	1.1000	1.1000	1.1000	+10.000%	2	6,627	+68.182%
2026-04-07	1.0000	1.0000	1.0000	1.0000	-6.542%	130	6,625	+85.000%
2026-04-02	1.0700	1.0700	1.0700	1.0700	+13.830%	1	6,625	+72.897%
2026-03-31	0.9500	0.9500	0.9400	0.9400	-6.000%	6	6,625	+96.809%
2026-03-27	1.0000	1.0000	1.0000	1.0000	-19.355%	3	6,625	+85.000%
2026-03-26	1.2400	1.2400	1.2400	1.2400	-12.057%	4	6,625	+49.194%
2026-03-19	1.4100	1.4100	1.4100	1.4100	+4.444%	5	6,625	+31.206%
2026-03-18	1.3500	1.3500	1.3500	1.3500	-11.765%	1	6,630	+37.037%
2026-03-16	1.5300	1.5300	1.5300	1.5300	+6.250%	2	6,629	+20.915%
2026-03-05	1.4400	1.4400	1.4400	1.4400	-10.000%	277	6,630	+28.472%
2026-03-04	1.5600	1.6000	1.5600	1.6000	-20.000%	501	6,649	+15.625%
2026-03-03	1.5000	2.0000	1.5000	2.0000	+17.647%	30	6,649	-7.500%
2026-03-02	1.6000	1.7600	1.6000	1.7000	+21.429%	507	6,635	+8.824%
2026-02-25	1.3000	1.4000	1.3000	1.4000	+13.821%	2	6,629	+32.143%
2026-02-24	1.2300	1.2500	1.2300	1.2300	+3.361%	1,001	6,629	+50.407%
2026-02-23	1.1900	1.1900	1.1900	1.1900	-0.833%	1	6,257	+55.462%
2026-02-20	1.2400	1.2400	1.2000	1.2000	+1.695%	9	6,257	+54.167%
2026-02-19	1.1800	1.1800	1.1800	1.1800	+15.686%	1	6,250	+56.780%
2026-02-18	1.1000	1.1000	1.0200	1.0200	-17.742%	12	6,249	+81.373%
2026-02-13	1.2400	1.2500	1.2400	1.2400	+7.826%	16	6,256	+49.194%
2026-02-12	1.1300	1.1500	1.1300	1.1500	-6.504%	2	6,256	+60.870%
2026-02-11	1.3200	1.3200	1.2300	1.2300	-1.600%	4	6,257	+50.407%
2026-02-10	1.2300	1.2500	1.2300	1.2500	-8.088%	6	6,256	+48.000%
2026-02-09	1.3600	1.3600	1.3600	1.3600	+3.817%	1	6,255	+36.029%
2026-02-06	1.1500	1.3100	1.1500	1.3100	+19.091%	5	6,254	+41.221%
2026-02-05	1.2000	1.2000	1.1000	1.1000	-12.000%	304	6,252	+68.182%
2026-02-04	1.2400	1.2500	1.1600	1.2500	-7.407%	8	6,499	+48.000%
2026-02-03	1.3500	1.3500	1.3500	1.3500	-9.396%	1	6,496	+37.037%
2026-02-02	1.4500	1.4900	1.4500	1.4900	-6.875%	6	6,495	+24.161%
2026-01-29	1.5200	1.6000	1.5200	1.6000	-13.978%	2	6,496	+15.625%
2026-01-28	1.8600	1.8600	1.8600	1.8600	+4.494%	1	6,496	-0.538%
2026-01-23	1.8000	1.8000	1.7800	1.7800	0.000%	2	6,495	+3.933%
2026-01-22	1.8000	1.8700	1.7800	1.7800	-8.718%	70	6,493	+3.933%
2026-01-21	1.8800	1.9500	1.7900	1.9500	+3.723%	206	6,467	-5.128%
2026-01-20	1.8900	1.8900	1.8800	1.8800	-8.738%	101	6,262	-1.596%
2026-01-16	2.0600	2.0600	2.0600	2.0600	+3.518%	1	6,261	-10.194%
2026-01-14	2.0000	2.0000	1.9900	1.9900	+7.568%	51	6,261	-7.035%
2026-01-12	1.8500	1.8500	1.8500	1.8500	-1.070%	4	6,262	0.000%
2026-01-08	1.8000	1.8700	1.8000	1.8700	+10.651%	12	6,262	-1.070%
2026-01-07	1.6900	1.6900	1.6900	1.6900	-5.587%	1	6,252	+9.467%
2026-01-06	1.8800	1.8900	1.7900	1.7900	+9.816%	31	6,252	+3.352%
2026-01-02	1.6300	1.6300	1.6300	1.6300	+3.165%	1	6,246	+13.497%
2025-12-31	1.5800	1.5800	1.5800	1.5800	-5.389%	1	6,245	+17.089%
2025-12-29	1.4600	1.6700	1.4600	1.6700	+3.086%	110	6,245	+10.778%
2025-12-24	1.6200	1.6200	1.6200	1.6200	-5.263%	1	6,254	+14.198%
2025-12-23	1.7100	1.7100	1.7100	1.7100	-5.000%	5	6,254	+8.187%
2025-12-22	1.9100	1.9100	1.8000	1.8000	+0.559%	7	6,254	+2.778%
2025-12-19	1.8000	1.8300	1.7900	1.7900	+8.485%	73	6,259	+3.352%
2025-12-18	1.7700	1.7700	1.6500	1.6500	-2.941%	8	6,195	+12.121%
2025-12-17	1.8700	1.8700	1.7000	1.7000	-13.265%	6	6,191	+8.824%
2025-12-16	2.0600	2.0600	1.9000	1.9600	-12.889%	39	6,197	-5.612%
2025-12-12	2.2500	2.2500	2.2500	2.2500	-7.787%	9	6,191	-17.778%
2025-12-10	2.7500	2.7500	2.4400	2.4400	-8.614%	8	6,200	-24.180%
2025-12-09	2.5900	2.6700	2.5900	2.6700	+11.250%	2	6,198	-30.712%
2025-12-08	2.6000	2.6000	2.4000	2.4000	-5.138%	25	6,198	-22.917%
2025-12-05	2.5300	2.5300	2.5300	2.5300	+7.660%	4	6,178	-26.877%
2025-12-04	2.3500	2.3500	2.3500	2.3500	-3.689%	20	6,174	-21.277%
2025-12-01	2.3200	2.4400	2.2400	2.4400	+4.721%	1,050	6,174	-24.180%
2025-11-26	2.3800	2.4300	2.3300	2.3300	-2.101%	9	6,207	-20.601%
2025-11-25	2.5100	2.5100	2.1700	2.3800	-2.857%	10	6,207	-22.269%
2025-11-24	2.3500	2.4500	2.2500	2.4500	+19.512%	16	6,202	-24.490%
2025-11-21	2.0900	2.1000	2.0500	2.0500	-2.381%	16	6,190	-9.756%
2025-11-20	2.5500	2.5500	2.1000	2.1000	-12.500%	14	6,185	-11.905%
2025-11-19	2.5000	2.5000	2.4000	2.4000	-9.774%	281	6,197	-22.917%
2025-11-18	2.6200	2.6600	2.6000	2.6600	+8.571%	45	6,123	-30.451%
2025-11-17	2.5000	2.5300	2.3700	2.4500	-9.259%	25	6,113	-24.490%
2025-11-14	3.0000	3.0000	2.7000	2.7000	-8.163%	792	6,117	-31.481%
2025-11-13	3.3000	3.3000	2.7600	2.9400	-8.125%	35	5,924	-37.075%
2025-11-12	3.5700	3.5700	3.2000	3.2000	-14.209%	42	5,925	-42.188%
2025-11-11	3.9400	3.9400	3.6700	3.7300	-7.901%	89	5,925	-50.402%
2025-11-10	4.0500	4.0500	4.0500	4.0500	+3.316%	5	5,841	-54.321%
2025-11-07	3.7200	3.9200	3.7000	3.9200	-2.000%	62	5,836	-52.806%
2025-11-06	4.0000	4.0000	4.0000	4.0000	-20.000%	13	5,827	-53.750%
2025-11-05	5.0000	5.0000	5.0000	5.0000	+8.696%	3	5,817	-63.000%
2025-11-04	5.0000	5.0000	4.6000	4.6000	-11.538%	11	5,817	-59.783%
2025-11-03	5.2000	5.2000	5.2000	5.2000	-4.587%	79	5,823	-64.423%
2025-10-31	5.3200	5.5500	5.2000	5.4500	+0.926%	509	5,823	-66.055%
2025-10-30	5.4000	5.4000	5.4000	5.4000	-10.000%	1	5,823	-65.741%
2025-10-29	6.0800	6.0800	6.0000	6.0000	-9.502%	4	5,823	-69.167%
2025-10-28	6.6200	6.6300	6.6200	6.6300	+3.271%	2	5,823	-72.097%
2025-10-27	6.6200	6.7500	6.4200	6.4200	+1.905%	15	5,811	-71.184%
2025-10-23	6.1600	6.3500	6.1600	6.3000	+8.621%	24	5,811	-70.635%
2025-10-22	6.2000	6.2000	5.7500	5.8000	-10.769%	31	5,812	-68.103%
2025-10-21	6.9000	6.9000	6.5000	6.5000	+3.175%	2	5,812	-71.538%
2025-10-17	6.0000	6.3000	5.9000	6.3000	-1.563%	4	5,811	-70.635%
2025-10-16	6.7600	6.7600	5.5500	6.4000	-18.054%	7	5,812	-71.094%
2025-10-15	7.6400	7.8100	7.3000	7.8100	+16.567%	120	5,815	-76.312%
2025-10-14	6.5500	7.0300	6.5500	6.7000	+15.517%	39	5,827	-72.388%
2025-10-13	5.8000	5.8000	5.8000	5.8000	+16.000%	1	5,815	-68.103%
2025-10-10	5.8500	6.0500	5.0000	5.0000	-9.091%	35	5,815	-63.000%
2025-10-09	5.6000	5.6000	5.5000	5.5000	+1.103%	8	5,810	-66.364%
2025-10-08	5.3000	5.5000	5.0600	5.4400	+2.836%	312	5,811	-65.993%
2025-10-07	5.6000	5.6000	4.4500	5.2900	-2.399%	332	5,790	-65.028%
2025-10-06	4.4400	5.5000	4.4400	5.4200	+20.444%	162	5,790	-65.867%
2025-10-03	4.4500	4.5000	4.4500	4.5000	-7.216%	134	5,792	-58.889%
2025-10-02	4.7000	4.8500	4.7000	4.8500	+6.828%	40	5,792	-61.856%
2025-10-01	4.7500	4.7500	4.5400	4.5400	+6.824%	19	5,792	-59.251%
2025-09-30	4.2400	4.3000	4.0600	4.2500	-3.409%	34	5,786	-56.471%
2025-09-29	3.3000	4.4500	3.3000	4.4000	+35.385%	142	5,786	-57.955%
2025-09-26	3.2500	3.2500	3.0500	3.2500	+4.839%	17	5,791	-43.077%
2025-09-25	3.4400	3.6000	3.1000	3.1000	-29.385%	66	5,800	-40.323%
2025-09-24	4.6000	4.6500	4.3900	4.3900	+17.067%	122	5,798	-57.859%
2025-09-23	4.4000	4.4000	3.7500	3.7500	+2.740%	83	5,797	-50.667%
2025-09-22	3.8000	3.8000	3.5500	3.6500	-8.750%	17	5,813	-49.315%
2025-09-19	4.1000	4.1200	4.0000	4.0000	-4.306%	6	5,815	-53.750%
2025-09-18	3.7500	4.5000	3.7500	4.1800	+17.746%	813	5,815	-55.742%
2025-09-17	3.6000	3.6500	3.5000	3.5500	-2.473%	50	5,790	-47.887%
2025-09-16	3.1000	3.7000	2.9200	3.6400	+30.000%	199	5,799	-49.176%
2025-09-15	3.0000	3.0000	2.7500	2.8000	-6.667%	184	5,776	-33.929%
2025-09-12	2.8200	3.0500	2.7700	3.0000	+7.527%	563	5,776	-38.333%
2025-09-11	3.0000	3.0000	2.7700	2.7900	-7.000%	74	5,853	-33.692%
2025-09-10	2.9000	3.0000	2.8300	3.0000	+8.696%	27	5,817	-38.333%
2025-09-09	2.7700	2.8600	2.6500	2.7600	+14.050%	75	5,814	-32.971%
2025-09-08	2.6500	2.6500	2.4200	2.4200	-7.280%	72	5,823	-23.554%
2025-09-05	2.4500	2.6400	2.4500	2.6100	-3.333%	19	5,802	-29.119%
2025-09-04	2.7900	2.7900	2.7000	2.7000	-8.163%	17	5,794	-31.481%
2025-09-03	3.1500	3.1500	2.9300	2.9400	-2.000%	28	5,794	-37.075%
2025-09-02	3.0500	3.1500	2.8500	3.0000	+7.527%	114	5,793	-38.333%
2025-08-29	2.8500	2.8500	2.7900	2.7900	-7.616%	10	5,788	-33.692%
2025-08-28	3.0500	3.0500	3.0200	3.0200	+2.373%	2	5,788	-38.742%
2025-08-27	2.9000	3.0000	2.9000	2.9500	-2.961%	36	5,787	-37.288%
2025-08-26	2.6700	3.0400	2.6700	3.0400	+10.545%	367	5,769	-39.145%
2025-08-25	2.8900	2.8900	2.7000	2.7500	-8.027%	266	5,756	-32.727%
2025-08-22	2.8000	3.1500	2.6500	2.9900	+8.727%	59	5,676	-38.127%
2025-08-21	2.6700	2.7500	2.6700	2.7500	0.000%	31	5,626	-32.727%
2025-08-20	2.7500	2.7500	2.7500	2.7500	+3.774%	8	5,603	-32.727%
2025-08-19	2.9000	2.9000	2.6100	2.6500	-13.115%	26	5,603	-30.189%
2025-08-18	2.7900	3.0500	2.7900	3.0500	+5.172%	58	5,609	-39.344%
2025-08-15	2.9800	2.9800	2.8600	2.9000	+3.571%	21	5,588	-36.207%
2025-08-14	2.7500	2.8000	2.6000	2.8000	-2.098%	56	5,594	-33.929%
2025-08-13	2.9900	3.0400	2.8600	2.8600	0.000%	117	5,584	-35.315%
2025-08-12	2.9500	2.9500	2.7700	2.8600	-1.038%	188	5,581	-35.315%
2025-08-11	2.9500	3.0500	2.7800	2.8900	0.000%	86	5,489	-35.986%
2025-08-08	3.4000	3.4000	2.8900	2.8900	-9.119%	75	5,463	-35.986%
2025-08-07	3.3000	3.3000	3.0500	3.1800	-1.852%	10	5,448	-41.824%
2025-08-06	3.1700	3.2500	3.1500	3.2400	+2.532%	11	5,448	-42.901%
2025-08-05	3.2000	3.2000	3.0500	3.1600	-3.364%	32	5,443	-41.456%
2025-08-04	3.1000	3.3000	3.1000	3.2700	+8.638%	14	5,421	-43.425%
2025-08-01	3.2000	3.2500	3.0000	3.0100	-13.754%	33	5,417	-38.538%
2025-07-31	3.5500	3.7500	3.4500	3.4900	-5.676%	347	5,413	-46.991%
2025-07-30	4.0700	4.0700	3.7000	3.7000	-5.128%	13	5,393	-50.000%
2025-07-29	3.9000	3.9000	3.9000	3.9000	-3.704%	1	5,393	-52.564%
2025-07-28	4.0400	4.0500	4.0000	4.0500	+1.250%	27	5,393	-54.321%
2025-07-25	4.5700	4.5700	3.8000	4.0000	-5.213%	22	5,379	-53.750%
2025-07-24	4.3000	4.3500	4.1000	4.2200	-0.706%	250	5,377	-56.161%
2025-07-23	4.7000	4.7000	3.9000	4.2500	-20.709%	164	5,379	-56.471%
2025-07-22	4.7500	5.3600	4.7500	5.3600	+7.631%	508	5,352	-65.485%
2025-07-21	5.4000	5.4000	4.8000	4.9800	-3.301%	243	5,278	-62.851%
2025-07-18	5.9500	6.0500	5.1500	5.1500	-8.850%	362	5,376	-64.078%
2025-07-17	5.4000	5.7500	5.4000	5.6500	+1.802%	5	5,271	-67.257%
2025-07-16	5.3500	5.5500	5.3500	5.5500	+11.000%	45	5,268	-66.667%
2025-07-15	5.0000	5.3500	5.0000	5.0000	-2.913%	5,021	5,258	-63.000%
2025-07-14	6.0000	6.6000	5.1500	5.1500	+3.000%	131	244	-64.078%
2025-07-11	5.3000	5.3000	5.0000	5.0000	-0.990%	24	139	-63.000%
2025-07-10	4.8000	5.1900	4.7800	5.0500	+4.990%	70	118	-63.366%
2025-07-09	4.4600	4.8100	4.2700	4.8100	+9.070%	12	67	-61.538%
2025-07-08	4.5000	4.5000	3.2500	4.4100	-3.077%	15	58	-58.050%
2025-07-07	4.5500	4.5500	4.5500	4.5500	-2.151%	11	43	-59.341%
2025-07-03	4.8000	4.8800	4.6500	4.6500	0.000%	33	0	-60.215%