Dark

MARA20271217C5
MARA Dec 17 2027 5.00 Call (MARA271217C00005000)
option OPRA

EOD

Jul 8, 2026

8.19-11.171%(-1.03)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	8.1500	8.1900	8.1500	8.1900	-11.171%	41	400	0.000%
2026-06-10	9.2200	9.2200	9.2200	9.2200	-17.012%	1	380	-11.171%
2026-06-01	11.1100	11.1100	11.1100	11.1100	+10.989%	2	380	-26.283%
2026-05-28	10.0100	10.0100	10.0100	10.0100	-2.341%	2	380	-18.182%
2026-05-22	10.1800	10.2500	10.1800	10.2500	+7.895%	2	382	-20.098%
2026-05-20	9.5000	9.5000	9.5000	9.5000	+9.195%	1	383	-13.789%
2026-05-18	8.3000	8.7000	8.2000	8.7000	-1.917%	5	382	-5.862%
2026-05-07	9.0500	9.0500	8.8700	8.8700	-2.420%	140	382	-7.666%
2026-05-06	9.2000	9.2500	9.0900	9.0900	+6.941%	6	448	-9.901%
2026-04-30	8.5000	8.5000	8.5000	8.5000	+11.842%	2	449	-3.647%
2026-04-29	7.6000	7.6000	7.6000	7.6000	-3.919%	1	450	+7.763%
2026-04-21	7.9100	7.9100	7.9100	7.9100	-2.346%	2	448	+3.540%
2026-04-17	8.4500	8.4500	8.1000	8.1000	-0.613%	20	448	+1.111%
2026-04-16	8.1500	8.1500	8.1500	8.1500	+18.459%	2	458	+0.491%
2026-04-15	6.8000	6.8800	6.8000	6.8800	+0.438%	6	458	+19.041%
2026-04-13	6.7500	6.8500	6.7500	6.8500	+3.788%	17	461	+19.562%
2026-04-10	6.7500	6.7500	6.6000	6.6000	+1.072%	2	477	+24.091%
2026-04-09	6.8000	6.8000	6.5000	6.5300	+4.480%	5	477	+25.421%
2026-04-08	6.3300	6.3300	6.2500	6.2500	+14.260%	13	477	+31.040%
2026-04-07	5.4700	5.4700	5.4700	5.4700	-5.527%	9	478	+49.726%
2026-04-06	6.0000	6.0000	5.7900	5.7900	+1.579%	2	477	+41.451%
2026-04-02	5.7000	5.7000	5.7000	5.7000	+12.871%	5	478	+43.684%
2026-03-30	5.0500	5.0500	5.0500	5.0500	+5.208%	1	478	+62.178%
2026-03-27	5.0200	5.0800	4.8000	4.8000	-15.344%	47	478	+70.625%
2026-03-26	5.7000	5.7000	5.6700	5.6700	0.000%	2	478	+44.444%
2026-03-20	5.6700	5.6700	5.6700	5.6700	-7.655%	1	478	+44.444%
2026-03-18	6.1400	6.1400	6.1400	6.1400	-8.358%	1	479	+33.388%
2026-03-13	6.2000	6.7000	6.2000	6.7000	+19.643%	6	478	+22.239%
2026-03-11	6.0000	6.0000	5.4600	5.6000	+5.263%	11	473	+46.250%
2026-03-09	5.3300	5.3300	5.3200	5.3200	-0.561%	9	463	+53.947%
2026-03-06	5.5000	5.5100	5.3500	5.3500	-10.833%	3	472	+53.084%
2026-03-05	6.0000	6.0000	6.0000	6.0000	+20.240%	1	471	+36.500%
2026-02-24	5.0000	5.0000	4.9900	4.9900	-4.038%	48	472	+64.128%
2026-02-23	5.0300	5.2200	5.0300	5.2000	-0.952%	107	472	+57.500%
2026-02-20	5.0700	5.6500	5.0700	5.2500	+10.526%	104	371	+56.000%
2026-02-18	4.7500	4.7500	4.7500	4.7500	-2.062%	1	318	+72.421%
2026-02-17	4.8000	4.8500	4.8000	4.8500	-4.339%	3	318	+68.866%
2026-02-13	5.0500	5.0700	5.0500	5.0700	+7.188%	2	317	+61.538%
2026-02-12	4.7300	4.7300	4.7300	4.7300	-1.253%	12	317	+73.150%
2026-02-11	4.9500	4.9500	4.7900	4.7900	-4.200%	8	317	+70.981%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-6.015%	10	314	+63.800%
2026-02-09	5.0800	5.3300	5.0800	5.3200	-0.561%	15	310	+53.947%
2026-02-06	5.3500	5.3500	5.3500	5.3500	+22.989%	1	310	+53.084%
2026-02-05	4.5000	4.5000	4.1000	4.3500	-22.321%	40	310	+88.276%
2026-02-03	5.7700	5.7700	5.6000	5.6000	-11.111%	3	290	+46.250%
2026-02-02	6.3000	6.3000	6.3000	6.3000	-5.970%	1	289	+30.000%
2026-01-30	6.7000	6.7000	6.7000	6.7000	-11.258%	3	289	+22.239%
2026-01-23	7.2900	7.5500	7.2900	7.5500	+2.721%	21	289	+8.477%
2026-01-22	7.3200	7.3500	7.3200	7.3500	-2.649%	11	268	+11.429%
2026-01-20	7.5500	7.5500	7.5500	7.5500	-7.362%	1	268	+8.477%
2026-01-14	7.9000	8.1500	7.9000	8.1500	+5.707%	2	269	+0.491%
2026-01-12	7.7100	7.7100	7.7100	7.7100	+9.362%	2	268	+6.226%
2026-01-07	7.0500	7.0500	7.0500	7.0500	-6.000%	1	270	+16.170%
2026-01-06	7.5500	7.5500	7.5000	7.5000	+3.448%	2	269	+9.200%
2026-01-05	7.2400	7.4800	7.2300	7.2500	+7.407%	30	272	+12.966%
2026-01-02	6.3000	6.9500	6.3000	6.7500	+12.500%	66	272	+21.333%
2025-12-31	6.2000	6.2400	6.0000	6.0000	-7.550%	8	252	+36.500%
2025-12-30	6.4800	6.5500	6.4800	6.4900	-0.307%	7	252	+26.194%
2025-12-29	6.5100	6.5100	6.5100	6.5100	-1.364%	1	256	+25.806%
2025-12-26	6.8500	6.8500	6.4500	6.6000	-6.780%	5	256	+24.091%
2025-12-24	6.7000	7.0800	6.7000	7.0800	+4.734%	16	244	+15.678%
2025-12-23	7.0000	7.2000	6.7600	6.7600	-5.322%	4	244	+21.154%
2025-12-22	7.0500	7.1400	7.0000	7.1400	-8.462%	7	244	+14.706%
2025-12-15	7.8000	7.8000	7.8000	7.8000	-12.849%	3	244	+5.000%
2025-12-10	8.9000	8.9500	8.9000	8.9500	0.000%	100	244	-8.492%
2025-12-05	8.9500	8.9500	8.9500	8.9500	-3.763%	1	244	-8.492%
2025-12-03	9.3000	9.3000	9.3000	9.3000	+16.981%	1	244	-11.935%
2025-11-25	7.9500	7.9500	7.9500	7.9500	+1.403%	1	244	+3.019%
2025-11-24	7.8400	7.8400	7.8400	7.8400	+6.667%	1	244	+4.464%
2025-11-21	7.3500	7.3500	7.3500	7.3500	-3.417%	25	244	+11.429%
2025-11-20	7.6100	7.6100	7.6100	7.6100	-24.653%	2	268	+7.622%
2025-11-13	10.5000	10.5000	10.0800	10.1000	-8.514%	163	268	-18.911%
2025-11-12	11.0400	11.0400	11.0400	11.0400	-4.000%	2	348	-25.815%
2025-11-07	11.5000	11.5000	11.5000	11.5000	-10.853%	10	347	-28.783%
2025-11-06	12.9000	12.9000	12.9000	12.9000	-9.601%	34	347	-36.512%
2025-11-04	13.7200	14.2700	13.7200	14.2700	-14.857%	19	370	-42.607%
2025-10-24	16.3000	16.7600	16.3000	16.7600	-13.385%	10	370	-51.134%
2025-10-15	19.6000	19.6000	19.0700	19.3500	+16.848%	5	371	-57.674%
2025-10-06	16.5000	16.5600	16.5000	16.5600	+10.400%	20	374	-50.543%
2025-09-29	13.6300	15.0000	13.6300	15.0000	+18.110%	21	391	-45.400%
2025-09-25	12.7000	12.7000	12.7000	12.7000	-18.380%	10	411	-35.512%
2025-09-23	15.0000	15.5600	15.0000	15.5600	+4.570%	21	401	-47.365%
2025-09-18	14.7000	15.5000	14.7000	14.8800	+7.983%	78	405	-44.960%
2025-09-17	13.8500	13.8900	13.7800	13.7800	+0.437%	17	426	-40.566%
2025-09-16	13.4000	13.7200	13.4000	13.7200	+11.093%	7	411	-40.306%
2025-09-12	12.3500	12.3500	12.3500	12.3500	-3.137%	10	406	-33.684%
2025-09-10	12.7500	12.7500	12.7500	12.7500	+6.250%	5	396	-35.765%
2025-09-09	12.0000	12.0000	12.0000	12.0000	+3.448%	1	391	-31.750%
2025-09-08	11.7800	11.7800	11.6000	11.6000	+1.754%	14	391	-29.397%
2025-09-05	11.4000	11.4000	11.4000	11.4000	-1.724%	4	380	-28.158%
2025-09-04	12.1000	12.1000	11.6000	11.6000	-3.333%	7	380	-29.397%
2025-09-02	12.0000	12.0000	12.0000	12.0000	0.000%	1	379	-31.750%
2025-08-29	12.0000	12.0000	12.0000	12.0000	-6.030%	1	378	-31.750%
2025-08-28	12.7700	12.7700	12.7700	12.7700	+5.800%	1	378	-35.865%
2025-08-25	12.0000	12.0700	11.9000	12.0700	+0.583%	60	377	-32.146%
2025-08-22	12.0000	12.0000	12.0000	12.0000	0.000%	9	357	-31.750%
2025-08-21	12.0000	12.0000	12.0000	12.0000	+1.095%	9	357	-31.750%
2025-08-19	12.4000	12.4000	11.8700	11.8700	-5.040%	12	357	-31.003%
2025-08-13	12.5000	12.5000	12.5000	12.5000	+1.626%	1	346	-34.480%
2025-08-12	12.4500	12.4500	12.3000	12.3000	+1.151%	54	346	-33.415%
2025-08-11	12.1600	12.1600	12.1600	12.1600	-4.478%	1	308	-32.648%
2025-08-04	12.7300	12.7300	12.7300	12.7300	+3.918%	1	307	-35.664%
2025-08-01	12.2500	12.2500	12.2000	12.2500	-2.390%	7	306	-33.143%
2025-07-31	12.9500	13.1000	12.5500	12.5500	-9.190%	27	301	-34.741%
2025-07-30	13.8200	13.8200	13.8200	13.8200	+5.015%	1	284	-40.738%
2025-07-29	13.2000	13.3600	13.1600	13.1600	-4.845%	177	284	-37.766%
2025-07-28	13.8300	13.8300	13.8300	13.8300	+2.596%	1	157	-40.781%
2025-07-25	13.4800	13.4800	13.4800	13.4800	-2.671%	1	156	-39.243%
2025-07-24	13.8500	13.8500	13.8500	13.8500	-10.065%	4	156	-40.866%
2025-07-21	15.4000	15.4000	15.4000	15.4000	-4.110%	5	156	-46.818%
2025-07-16	16.0600	16.0600	16.0600	16.0600	-0.372%	3	156	-49.004%
2025-07-15	15.5500	16.1200	15.5500	16.1200	-2.303%	4	156	-49.194%
2025-07-11	16.5000	16.5000	16.5000	16.5000	+7.843%	1	155	-50.364%
2025-07-10	15.2900	15.3000	15.2900	15.3000	+0.857%	30	155	-46.471%
2025-07-09	15.1700	15.1700	15.1700	15.1700	+7.057%	2	155	-46.012%
2025-07-08	15.1900	15.1900	14.1700	14.1700	+6.943%	3	155	-42.202%
2025-07-07	13.4800	13.4800	13.1000	13.2500	-7.343%	6	154	-38.189%
2025-07-03	14.3000	14.3000	14.3000	14.3000	+0.989%	2	148	-42.727%
2025-07-02	13.6000	14.4700	13.6000	14.1600	+17.025%	8	148	-42.161%
2025-06-27	12.0900	12.1000	12.0700	12.1000	+13.722%	5	149	-32.314%
2025-06-23	10.8800	10.8800	10.6400	10.6400	-7.478%	3	147	-23.026%
2025-06-17	11.6500	11.7000	11.3500	11.5000	-2.542%	12	144	-28.783%
2025-06-13	12.5000	12.5000	11.8000	11.8000	-9.579%	48	136	-30.593%
2025-06-12	13.0500	13.0500	13.0500	13.0500	-1.136%	1	122	-37.241%
2025-06-11	13.2000	13.2000	13.2000	13.2000	-0.677%	1	121	-37.955%
2025-06-09	13.0600	13.2900	12.6600	13.2900	+7.611%	5	122	-38.375%
2025-06-05	12.2600	12.3500	12.2600	12.3500	+1.730%	6	121	-33.684%
2025-06-03	12.1400	12.1400	12.1400	12.1400	+1.505%	1	120	-32.537%
2025-05-28	12.2500	12.2500	11.9600	11.9600	-4.320%	8	120	-31.522%
2025-05-23	12.5000	12.5000	12.5000	12.5000	-2.344%	12	109	-34.480%
2025-05-21	13.0500	13.0500	12.8000	12.8000	-3.030%	9	109	-36.016%
2025-05-20	13.2000	13.2000	13.2000	13.2000	-0.752%	1	103	-37.955%
2025-05-16	13.3000	13.3000	13.3000	13.3000	+5.556%	4	103	-38.421%
2025-05-15	12.6000	12.6000	12.6000	12.6000	-2.552%	1	101	-35.000%
2025-05-13	13.0000	13.0000	12.9300	12.9300	-3.146%	2	101	-36.659%
2025-05-12	13.3500	13.3500	13.3500	13.3500	+5.118%	1	100	-38.652%
2025-05-09	12.7000	12.7000	12.7000	12.7000	+19.811%	2	101	-35.512%
2025-05-07	10.6500	10.7500	10.6000	10.6000	+0.952%	7	100	-22.736%
2025-05-06	10.4500	10.5000	10.4500	10.5000	+2.439%	4	96	-22.000%
2025-05-05	10.2500	10.2500	10.2500	10.2500	-3.575%	1	93	-20.098%
2025-04-30	10.6000	10.6300	10.6000	10.6300	-0.188%	4	93	-22.954%
2025-04-28	10.6500	10.6500	10.6500	10.6500	+1.140%	1	94	-23.099%
2025-04-25	10.5300	10.5300	10.5300	10.5300	-9.769%	2	93	-22.222%
2025-04-23	11.6700	11.6700	11.6700	11.6700	+8.862%	1	93	-29.820%
2025-04-22	10.7200	10.7200	10.7200	10.7200	+7.739%	100	93	-23.601%
2025-04-21	9.9500	9.9500	9.9500	9.9500	-2.642%	1	129	-17.688%
2025-04-16	10.2200	10.2200	10.2200	10.2200	+9.892%	1	129	-19.863%
2025-04-15	9.3000	9.3000	9.3000	9.3000	-11.429%	10	128	-11.935%
2025-04-14	10.4900	10.5000	10.4900	10.5000	+22.093%	100	130	-22.000%
2025-04-10	8.5200	8.6800	8.5000	8.6000	+7.500%	10	30	-4.767%
2025-04-08	8.0000	8.0000	8.0000	8.0000	-14.071%	1	27	+2.375%
2025-04-07	9.3100	9.3100	9.3100	9.3100	+22.500%	10	26	-12.030%
2025-04-04	8.0200	8.0200	7.6000	7.6000	-10.798%	10	16	+7.763%
2025-04-03	8.9000	8.9000	8.5200	8.5200	-11.526%	4	12	-3.873%
2025-04-02	9.6300	9.6300	9.6300	9.6300	+5.016%	2	11	-14.953%
2025-04-01	9.1700	9.1700	9.1700	9.1700	+1.103%	5	11	-10.687%
2025-03-31	8.5000	9.0700	8.5000	9.0700	-9.300%	4	16	-9.702%
2025-03-28	10.0000	10.0000	10.0000	10.0000	-10.153%	6	15	-18.100%
2025-03-27	11.1300	11.1300	11.1300	11.1300	+7.122%	1	12	-26.415%
2025-03-24	10.3900	10.3900	10.3900	10.3900	+6.020%	2	11	-21.174%
2025-03-20	10.0000	10.0000	9.8000	9.8000	+11.617%	3	9	-16.429%
2025-03-18	8.7800	8.7800	8.7800	8.7800	-30.866%	2	7	-6.720%
2025-03-03	12.7000	12.7000	12.7000	12.7000	0.000%	5	0	-35.512%