Dark

MARA20271217C8
MARA Dec 17 2027 8.00 Call (MARA271217C00008000)
option OPRA

EOD

Aug 20, 2026

5.40+23.288%(+1.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.0000	5.4500	5.0000	5.4000	+23.288%	4	578	0.000%
2026-08-19	4.6000	4.6000	4.3800	4.3800	+10.606%	7	577	+23.288%
2026-08-18	4.1200	4.1200	3.9600	3.9600	-5.714%	6	570	+36.364%
2026-08-13	4.5500	4.5500	4.2000	4.2000	-11.579%	5	568	+28.571%
2026-08-11	4.8000	4.8000	4.7500	4.7500	+7.955%	5	564	+13.684%
2026-08-10	4.6500	4.6500	4.4000	4.4000	-13.556%	3	559	+22.727%
2026-08-07	5.2000	5.2000	5.0900	5.0900	-16.557%	2	560	+6.090%
2026-08-05	6.1000	6.1000	6.1000	6.1000	-4.688%	7	559	-11.475%
2026-08-04	6.4000	6.4000	6.4000	6.4000	+20.755%	6	555	-15.625%
2026-07-29	5.9800	5.9800	5.3000	5.3000	-26.184%	3	561	+1.887%
2026-07-21	7.1800	7.1800	7.1800	7.1800	+10.292%	1	562	-24.791%
2026-07-16	6.5100	6.5100	6.5100	6.5100	-12.968%	6	563	-17.051%
2026-07-14	7.4800	7.4800	7.4800	7.4800	-6.500%	1	563	-27.807%
2026-07-06	8.0000	8.0000	8.0000	8.0000	-3.030%	2	563	-32.500%
2026-07-01	8.2500	8.2700	8.2500	8.2500	-9.041%	17	565	-34.545%
2026-06-22	9.0700	9.0700	9.0700	9.0700	+3.185%	1	558	-40.463%
2026-06-18	8.7900	8.7900	8.7900	8.7900	-5.585%	1	559	-38.567%
2026-06-15	9.3100	9.3100	9.3100	9.3100	+12.169%	1	559	-41.998%
2026-06-12	8.3000	8.3000	8.3000	8.3000	+3.750%	1	559	-34.940%
2026-06-11	8.0000	8.0000	8.0000	8.0000	+6.952%	1	560	-32.500%
2026-06-10	7.4800	7.4800	7.4800	7.4800	-18.162%	1	561	-27.807%
2026-06-01	9.1400	9.1400	9.1400	9.1400	+9.856%	15	562	-40.919%
2026-05-28	8.3200	8.3200	8.3200	8.3200	+5.987%	2	570	-35.096%
2026-05-21	7.8500	7.8500	7.8500	7.8500	+15.272%	70	570	-31.210%
2026-05-19	6.8100	6.8100	6.8100	6.8100	+0.147%	1	570	-20.705%
2026-05-18	6.8000	6.8000	6.6300	6.8000	-13.706%	8	623	-20.588%
2026-05-14	6.9500	7.9200	6.9500	7.8800	+5.489%	4	623	-31.472%
2026-05-13	7.4700	7.4700	7.4700	7.4700	+21.463%	2	624	-27.711%
2026-05-12	6.1500	6.1500	6.1500	6.1500	-24.168%	1	624	-12.195%
2026-05-11	8.1100	8.1100	8.1100	8.1100	+5.325%	5	624	-33.416%
2026-05-08	7.7000	7.7000	7.7000	7.7000	+2.667%	2	630	-29.870%
2026-05-07	7.5000	7.5000	7.5000	7.5000	-1.186%	1	632	-28.000%
2026-05-06	7.5900	7.5900	7.5900	7.5900	+19.340%	3	633	-28.854%
2026-05-04	6.3600	6.3600	6.3600	6.3600	-7.153%	3	633	-15.094%
2026-05-01	7.0000	7.0000	6.8500	6.8500	+0.293%	14	624	-21.168%
2026-04-30	6.8300	6.8300	6.8300	6.8300	+1.940%	2	624	-20.937%
2026-04-23	6.7000	6.7000	6.7000	6.7000	0.000%	1	622	-19.403%
2026-04-22	6.7000	6.7000	6.7000	6.7000	+0.601%	1	623	-19.403%
2026-04-17	6.5500	6.6600	6.5500	6.6600	+10.083%	2	624	-18.919%
2026-04-16	6.1400	6.1400	6.0500	6.0500	+0.833%	21	625	-10.744%
2026-04-14	6.0000	6.0000	6.0000	6.0000	+13.208%	1	625	-10.000%
2026-04-09	5.2700	5.3000	5.2700	5.3000	+8.830%	3	624	+1.887%
2026-04-08	4.8800	4.8800	4.8700	4.8700	+23.291%	25	627	+10.883%
2026-03-31	3.8700	3.9500	3.8600	3.9500	+0.254%	20	627	+36.709%
2026-03-30	3.9400	3.9400	3.9400	3.9400	+5.067%	3	633	+37.056%
2026-03-27	4.0500	4.0500	3.7500	3.7500	-9.639%	49	631	+44.000%
2026-03-25	4.2300	4.2300	4.1500	4.1500	-13.542%	25	632	+30.120%
2026-03-23	4.5500	4.8000	4.5500	4.8000	+7.143%	6	637	+12.500%
2026-03-20	4.4800	4.4800	4.4800	4.4800	-10.040%	1	643	+20.536%
2026-03-17	4.9800	4.9800	4.9800	4.9800	+8.261%	2	642	+8.434%
2026-03-12	4.6000	4.6000	4.6000	4.6000	-3.158%	2	643	+17.391%
2026-03-10	4.7500	4.7500	4.7500	4.7500	+2.151%	2	641	+13.684%
2026-03-09	4.1000	4.6500	4.1000	4.6500	+9.412%	43	643	+16.129%
2026-03-06	4.3000	4.4000	4.2500	4.2500	-23.146%	51	683	+27.059%
2026-03-02	5.2600	5.5300	5.2500	5.5300	+22.889%	43	652	-2.351%
2026-02-27	5.2300	5.2300	4.5000	4.5000	-3.640%	41	668	+20.000%
2026-02-26	4.5600	4.6700	4.2800	4.6700	+1.522%	53	712	+15.632%
2026-02-25	4.4000	4.7000	4.4000	4.6000	+6.977%	78	707	+17.391%
2026-02-24	5.0000	5.0000	4.3000	4.3000	+7.500%	4	707	+25.581%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-4.762%	50	704	+35.000%
2026-02-20	4.1000	4.4000	3.8500	4.2000	+3.448%	48	674	+28.571%
2026-02-19	4.0600	4.0600	4.0600	4.0600	+3.308%	1	674	+33.005%
2026-02-18	3.9300	3.9300	3.9300	3.9300	-1.750%	2	674	+37.405%
2026-02-17	3.9500	4.0000	3.9500	4.0000	-3.614%	3	674	+35.000%
2026-02-13	4.1500	4.1500	4.1500	4.1500	+12.162%	20	691	+30.120%
2026-02-12	3.8900	3.8900	3.6100	3.7000	-8.867%	27	691	+45.946%
2026-02-11	4.0400	4.0600	4.0400	4.0600	0.000%	2	668	+33.005%
2026-02-10	4.2000	4.2000	4.0000	4.0600	-8.764%	7	666	+33.005%
2026-02-06	3.8500	4.4500	3.8500	4.4500	+27.143%	24	660	+21.348%
2026-02-05	4.0100	4.0100	3.5000	3.5000	-18.605%	28	657	+54.286%
2026-02-04	4.4000	4.4000	4.2000	4.3000	-9.283%	37	641	+25.581%
2026-02-03	4.9200	4.9200	4.5300	4.7400	-1.660%	28	624	+13.924%
2026-02-02	5.0000	5.0900	4.8200	4.8200	-9.057%	19	621	+12.033%
2026-01-30	5.3000	5.3000	5.3000	5.3000	-13.115%	1	620	+1.887%
2026-01-28	6.0700	6.1000	6.0700	6.1000	+4.274%	301	619	-11.475%
2026-01-27	5.8500	5.8500	5.8500	5.8500	0.000%	1	318	-7.692%
2026-01-26	5.9000	5.9000	5.8500	5.8500	0.000%	10	317	-7.692%
2026-01-22	5.8500	5.8500	5.8500	5.8500	-3.306%	3	307	-7.692%
2026-01-21	6.1000	6.1000	6.0500	6.0500	+2.542%	2	306	-10.744%
2026-01-20	6.5000	6.5000	5.9000	5.9000	-9.231%	3	306	-8.475%
2026-01-16	6.8000	6.8000	6.5000	6.5000	+2.362%	3	308	-16.923%
2026-01-14	6.4000	6.4500	6.3500	6.3500	+1.115%	89	308	-14.961%
2026-01-13	6.4500	6.4500	6.2500	6.2800	+0.159%	3	257	-14.013%
2026-01-12	6.2700	6.2700	6.2700	6.2700	+3.636%	2	255	-13.876%
2026-01-09	6.0500	6.0500	6.0500	6.0500	-2.104%	10	257	-10.744%
2026-01-08	6.1800	6.1800	6.1800	6.1800	+7.478%	2	247	-12.621%
2026-01-07	5.7500	5.7500	5.7500	5.7500	-3.361%	5	245	-6.087%
2026-01-06	6.1000	6.1000	5.9500	5.9500	+6.061%	6	240	-9.244%
2026-01-02	5.0200	5.6100	5.0200	5.6100	+6.049%	22	235	-3.743%
2025-12-30	5.2900	5.2900	5.2900	5.2900	-2.399%	1	215	+2.079%
2025-12-26	5.2900	5.4200	5.2900	5.4200	+1.308%	11	215	-0.369%
2025-12-24	5.4500	5.4800	5.3500	5.3500	-6.140%	4	206	+0.935%
2025-12-23	5.7000	5.7000	5.7000	5.7000	-2.730%	1	206	-5.263%
2025-12-22	6.5100	6.5100	5.8600	5.8600	-0.678%	4	206	-7.850%
2025-12-19	6.1100	6.1500	5.9000	5.9000	+3.509%	22	206	-8.475%
2025-12-18	5.8000	6.0000	5.7000	5.7000	-5.000%	11	207	-5.263%
2025-12-15	6.0000	6.0000	6.0000	6.0000	-17.355%	10	198	-10.000%
2025-12-08	7.2600	7.2600	7.2600	7.2600	-6.323%	1	205	-25.620%
2025-12-02	7.7500	7.7500	7.7500	7.7500	+11.511%	3	206	-30.323%
2025-12-01	6.9500	6.9500	6.9500	6.9500	-6.586%	10	203	-22.302%
2025-11-28	7.8400	7.8400	7.4400	7.4400	+11.712%	3	213	-27.419%
2025-11-26	6.6600	6.6600	6.6600	6.6600	+0.150%	1	214	-18.919%
2025-11-25	6.6500	6.6500	6.6500	6.6500	-2.206%	1	214	-18.797%
2025-11-24	6.4000	6.8000	6.4000	6.8000	+12.211%	3	214	-20.588%
2025-11-21	6.0600	6.0600	6.0600	6.0600	-13.798%	3	214	-10.891%
2025-11-19	7.0300	7.0300	7.0300	7.0300	-5.000%	1	214	-23.186%
2025-11-18	7.4000	7.4000	7.4000	7.4000	+2.069%	2	213	-27.027%
2025-11-17	7.2500	7.2500	7.2500	7.2500	-6.088%	1	211	-25.517%
2025-11-14	7.7200	7.7200	7.7200	7.7200	-10.441%	1	211	-30.052%
2025-11-13	8.5000	8.6200	8.5000	8.6200	-8.590%	2	211	-37.355%
2025-11-12	9.4300	9.4300	9.4300	9.4300	-11.038%	2	211	-42.736%
2025-11-10	10.6000	10.6000	10.6000	10.6000	-20.000%	1	211	-49.057%
2025-11-03	13.2500	13.2500	13.2500	13.2500	-1.340%	2	212	-59.245%
2025-10-29	13.6000	13.8500	13.4300	13.4300	-4.277%	102	212	-59.792%
2025-10-17	14.0300	14.0300	14.0300	14.0300	+0.935%	3	236	-61.511%
2025-10-13	13.9000	13.9000	13.9000	13.9000	-8.311%	1	239	-61.151%
2025-10-07	15.1600	15.1600	15.1600	15.1600	+27.395%	5	235	-64.380%
2025-10-02	11.9000	11.9000	11.9000	11.9000	+5.778%	1	235	-54.622%
2025-09-25	11.2500	11.2500	11.2500	11.2500	-12.383%	30	236	-52.000%
2025-09-23	12.8400	12.8400	12.8400	12.8400	+9.463%	5	259	-57.944%
2025-09-22	11.7300	11.7300	11.7300	11.7300	-8.359%	1	264	-53.964%
2025-09-18	12.8000	12.8000	12.8000	12.8000	+8.017%	1	265	-57.813%
2025-09-17	11.8500	11.8500	11.8500	11.8500	+1.023%	1	266	-54.430%
2025-09-16	11.7300	11.7300	11.7300	11.7300	+10.974%	5	267	-53.964%
2025-09-15	10.5700	10.5700	10.5700	10.5700	+0.667%	5	272	-48.912%
2025-09-11	10.5500	10.5500	10.5000	10.5000	-2.778%	12	267	-48.571%
2025-09-10	10.8000	10.8000	10.8000	10.8000	+12.500%	3	255	-50.000%
2025-09-05	10.0300	10.0300	9.4500	9.6000	-7.692%	17	252	-43.750%
2025-09-02	10.4800	11.0700	10.4000	10.4000	-2.347%	12	251	-48.077%
2025-08-28	10.6500	10.6500	10.6500	10.6500	+0.948%	1	261	-49.296%
2025-08-27	10.5500	10.5500	10.5500	10.5500	-2.765%	1	260	-48.815%
2025-08-22	10.8500	10.8500	10.8500	10.8500	+14.572%	5	259	-50.230%
2025-08-20	9.4700	9.4700	9.4700	9.4700	-7.157%	1	261	-42.978%
2025-08-18	10.2000	10.2000	10.2000	10.2000	+2.000%	1	262	-47.059%
2025-08-14	10.0000	10.0000	10.0000	10.0000	-5.482%	10	261	-46.000%
2025-08-12	10.5800	10.5800	10.5800	10.5800	+1.731%	10	271	-48.960%
2025-08-08	10.3900	10.4700	10.3900	10.4000	-2.164%	11	271	-48.077%
2025-08-06	10.5800	11.0500	10.5800	10.6300	+2.705%	11	260	-49.200%
2025-08-05	10.3500	10.3500	10.3500	10.3500	+1.471%	5	249	-47.826%
2025-08-04	10.2000	10.2000	10.2000	10.2000	-5.028%	1	244	-47.059%
2025-08-01	10.6000	10.7400	10.2000	10.7400	-5.789%	10	245	-49.721%
2025-07-31	11.4000	11.4000	11.4000	11.4000	-5.316%	10	242	-52.632%
2025-07-30	11.6500	12.0400	11.6500	12.0400	-6.304%	24	232	-55.150%
2025-07-23	12.8500	12.8500	12.8500	12.8500	-10.453%	1	208	-57.977%
2025-07-15	14.0000	14.3500	13.9800	14.3500	-7.240%	120	208	-62.369%
2025-07-14	15.4700	15.4700	15.4700	15.4700	+10.500%	120	218	-65.094%
2025-07-10	14.0000	14.0000	14.0000	14.0000	+7.692%	6	98	-61.429%
2025-07-08	13.0000	13.0000	13.0000	13.0000	+1.483%	6	98	-58.462%
2025-07-03	12.8100	12.8100	12.8100	12.8100	+0.471%	4	92	-57.845%
2025-07-02	12.7500	12.7500	12.7500	12.7500	+23.907%	1	92	-57.647%
2025-06-30	10.2900	10.2900	10.2900	10.2900	-2.279%	1	92	-47.522%
2025-06-27	10.5500	10.5500	10.5300	10.5300	-0.660%	2	92	-48.718%
2025-06-26	10.5700	10.6000	10.5700	10.6000	+3.922%	20	92	-49.057%
2025-06-24	10.2000	10.2000	10.2000	10.2000	+3.553%	5	112	-47.059%
2025-06-20	9.8800	9.8800	9.8500	9.8500	-1.500%	40	112	-45.178%
2025-06-18	10.0000	10.0000	10.0000	10.0000	+0.705%	1	102	-46.000%
2025-06-17	10.0000	10.0000	9.9300	9.9300	-3.592%	5	102	-45.619%
2025-06-05	10.3000	10.3000	10.3000	10.3000	-7.207%	3	97	-47.573%
2025-06-04	11.1000	11.1000	11.1000	11.1000	+7.246%	1	100	-51.351%
2025-06-03	10.3500	10.3500	10.3500	10.3500	-5.909%	30	100	-47.826%
2025-05-28	11.0000	11.0000	11.0000	11.0000	-8.333%	2	70	-50.909%
2025-05-27	10.0000	12.0000	10.0000	12.0000	+13.852%	3	72	-55.000%
2025-05-23	10.8000	10.8000	10.2800	10.5400	-7.948%	10	68	-48.767%
2025-05-22	11.4500	11.4500	11.4500	11.4500	-8.400%	1	68	-52.838%
2025-05-21	12.5000	12.5000	12.5000	12.5000	+10.132%	9	67	-56.800%
2025-05-19	11.3500	11.3500	11.3500	11.3500	-3.322%	3	59	-52.423%
2025-05-16	11.7400	11.7400	11.7400	11.7400	+3.802%	4	56	-54.003%
2025-05-15	11.3100	11.3100	11.3100	11.3100	-4.557%	1	58	-52.255%
2025-05-13	11.8500	11.8500	11.8500	11.8500	+7.727%	1	58	-54.430%
2025-05-09	10.2700	11.6500	10.2700	11.0000	+12.360%	46	58	-50.909%
2025-05-08	9.7900	9.7900	9.7900	9.7900	+4.149%	1	69	-44.842%
2025-05-07	9.4000	9.4000	9.4000	9.4000	-12.232%	2	68	-42.553%
2025-05-02	10.7100	10.7100	10.7100	10.7100	+4.488%	4	66	-49.580%
2025-04-29	10.2500	10.2500	10.2500	10.2500	+3.745%	1	64	-47.317%
2025-04-28	9.8800	9.8800	9.8800	9.8800	-1.299%	1	64	-45.344%
2025-04-24	10.0100	10.0100	10.0100	10.0100	+25.912%	6	64	-46.054%
2025-04-21	7.9500	7.9500	7.9500	7.9500	-5.357%	3	65	-32.075%
2025-04-17	8.5000	8.5000	8.4000	8.4000	-4.000%	3	68	-35.714%
2025-04-16	8.7500	8.7500	8.7500	8.7500	+3.062%	2	68	-38.286%
2025-04-14	8.4900	8.4900	8.4900	8.4900	+1.434%	6	66	-36.396%
2025-04-11	8.3700	8.3700	8.3700	8.3700	+16.250%	4	63	-35.484%
2025-04-10	7.5500	7.5500	7.2000	7.2000	-12.195%	2	63	-25.000%
2025-04-09	6.7900	8.2000	6.7900	8.2000	+22.388%	6	64	-34.146%
2025-04-08	7.6600	7.7300	6.6900	6.7000	-16.873%	9	65	-19.403%
2025-04-07	7.2000	8.0600	7.2000	8.0600	+8.919%	11	62	-33.002%
2025-04-04	6.9500	7.5000	6.2500	7.4000	+0.407%	40	62	-27.027%
2025-04-03	7.4500	7.5500	7.3700	7.3700	-12.053%	7	48	-26.730%
2025-04-02	8.3800	8.3800	8.3800	8.3800	+9.542%	2	42	-35.561%
2025-04-01	7.4500	7.6500	7.4500	7.6500	-1.163%	2	42	-29.412%
2025-03-31	7.8500	8.2800	7.7000	7.7400	-14.000%	5	42	-30.233%
2025-03-28	9.2500	9.2500	9.0000	9.0000	-9.820%	6	38	-40.000%
2025-03-25	9.9800	9.9800	9.9800	9.9800	+1.733%	1	35	-45.892%
2025-03-24	10.1000	10.1000	9.8100	9.8100	+18.193%	20	34	-44.954%
2025-03-21	8.3000	8.3000	8.3000	8.3000	-2.924%	2	44	-34.940%
2025-03-20	8.5800	8.5800	8.5500	8.5500	-4.788%	2	43	-36.842%
2025-03-19	8.4200	8.9800	8.4200	8.9800	+2.629%	11	43	-39.866%
2025-03-18	8.7500	8.7500	8.7500	8.7500	-14.216%	2	33	-38.286%
2025-03-17	9.0000	10.2000	9.0000	10.2000	+8.051%	13	31	-47.059%
2025-03-14	9.4400	9.4400	9.4400	9.4400	+7.395%	2	18	-42.797%
2025-03-13	8.7900	8.7900	8.7900	8.7900	-11.658%	1	18	-38.567%
2025-03-12	9.2300	9.9500	9.2300	9.9500	+0.505%	3	18	-45.729%
2025-03-11	9.6400	9.9000	9.6400	9.9000	+2.484%	2	17	-45.455%
2025-03-10	10.0000	10.3500	9.6600	9.6600	-3.881%	14	15	-44.099%
2025-03-03	10.0500	10.0500	10.0500	10.0500	0.000%	1	1	-46.269%