Dark

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

EOD

Jul 6, 2026

8.00-3.030%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	8.0000	8.0000	8.0000	8.0000	-3.030%	2	563	0.000%
2026-07-01	8.2500	8.2700	8.2500	8.2500	-9.041%	17	565	-3.030%
2026-06-22	9.0700	9.0700	9.0700	9.0700	+3.185%	1	558	-11.797%
2026-06-18	8.7900	8.7900	8.7900	8.7900	-5.585%	1	559	-8.987%
2026-06-15	9.3100	9.3100	9.3100	9.3100	+12.169%	1	559	-14.071%
2026-06-12	8.3000	8.3000	8.3000	8.3000	+3.750%	1	559	-3.614%
2026-06-11	8.0000	8.0000	8.0000	8.0000	+6.952%	1	560	0.000%
2026-06-10	7.4800	7.4800	7.4800	7.4800	-18.162%	1	561	+6.952%
2026-06-01	9.1400	9.1400	9.1400	9.1400	+9.856%	15	562	-12.473%
2026-05-28	8.3200	8.3200	8.3200	8.3200	+5.987%	2	570	-3.846%
2026-05-21	7.8500	7.8500	7.8500	7.8500	+15.272%	70	570	+1.911%
2026-05-19	6.8100	6.8100	6.8100	6.8100	+0.147%	1	570	+17.474%
2026-05-18	6.8000	6.8000	6.6300	6.8000	-13.706%	8	623	+17.647%
2026-05-14	6.9500	7.9200	6.9500	7.8800	+5.489%	4	623	+1.523%
2026-05-13	7.4700	7.4700	7.4700	7.4700	+21.463%	2	624	+7.095%
2026-05-12	6.1500	6.1500	6.1500	6.1500	-24.168%	1	624	+30.081%
2026-05-11	8.1100	8.1100	8.1100	8.1100	+5.325%	5	624	-1.356%
2026-05-08	7.7000	7.7000	7.7000	7.7000	+2.667%	2	630	+3.896%
2026-05-07	7.5000	7.5000	7.5000	7.5000	-1.186%	1	632	+6.667%
2026-05-06	7.5900	7.5900	7.5900	7.5900	+19.340%	3	633	+5.402%
2026-05-04	6.3600	6.3600	6.3600	6.3600	-7.153%	3	633	+25.786%
2026-05-01	7.0000	7.0000	6.8500	6.8500	+0.293%	14	624	+16.788%
2026-04-30	6.8300	6.8300	6.8300	6.8300	+1.940%	2	624	+17.130%
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	+20.120%
2026-04-16	6.1400	6.1400	6.0500	6.0500	+0.833%	21	625	+32.231%
2026-04-14	6.0000	6.0000	6.0000	6.0000	+13.208%	1	625	+33.333%
2026-04-09	5.2700	5.3000	5.2700	5.3000	+8.830%	3	624	+50.943%
2026-04-08	4.8800	4.8800	4.8700	4.8700	+23.291%	25	627	+64.271%
2026-03-31	3.8700	3.9500	3.8600	3.9500	+0.254%	20	627	+102.532%
2026-03-30	3.9400	3.9400	3.9400	3.9400	+5.067%	3	633	+103.046%
2026-03-27	4.0500	4.0500	3.7500	3.7500	-9.639%	49	631	+113.333%
2026-03-25	4.2300	4.2300	4.1500	4.1500	-13.542%	25	632	+92.771%
2026-03-23	4.5500	4.8000	4.5500	4.8000	+7.143%	6	637	+66.667%
2026-03-20	4.4800	4.4800	4.4800	4.4800	-10.040%	1	643	+78.571%
2026-03-17	4.9800	4.9800	4.9800	4.9800	+8.261%	2	642	+60.643%
2026-03-12	4.6000	4.6000	4.6000	4.6000	-3.158%	2	643	+73.913%
2026-03-10	4.7500	4.7500	4.7500	4.7500	+2.151%	2	641	+68.421%
2026-03-09	4.1000	4.6500	4.1000	4.6500	+9.412%	43	643	+72.043%
2026-03-06	4.3000	4.4000	4.2500	4.2500	-23.146%	51	683	+88.235%
2026-03-02	5.2600	5.5300	5.2500	5.5300	+22.889%	43	652	+44.665%
2026-02-27	5.2300	5.2300	4.5000	4.5000	-3.640%	41	668	+77.778%
2026-02-26	4.5600	4.6700	4.2800	4.6700	+1.522%	53	712	+71.306%
2026-02-25	4.4000	4.7000	4.4000	4.6000	+6.977%	78	707	+73.913%
2026-02-24	5.0000	5.0000	4.3000	4.3000	+7.500%	4	707	+86.047%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-4.762%	50	704	+100.000%
2026-02-20	4.1000	4.4000	3.8500	4.2000	+3.448%	48	674	+90.476%
2026-02-19	4.0600	4.0600	4.0600	4.0600	+3.308%	1	674	+97.044%
2026-02-18	3.9300	3.9300	3.9300	3.9300	-1.750%	2	674	+103.562%
2026-02-17	3.9500	4.0000	3.9500	4.0000	-3.614%	3	674	+100.000%
2026-02-13	4.1500	4.1500	4.1500	4.1500	+12.162%	20	691	+92.771%
2026-02-12	3.8900	3.8900	3.6100	3.7000	-8.867%	27	691	+116.216%
2026-02-11	4.0400	4.0600	4.0400	4.0600	0.000%	2	668	+97.044%
2026-02-10	4.2000	4.2000	4.0000	4.0600	-8.764%	7	666	+97.044%
2026-02-06	3.8500	4.4500	3.8500	4.4500	+27.143%	24	660	+79.775%
2026-02-05	4.0100	4.0100	3.5000	3.5000	-18.605%	28	657	+128.571%
2026-02-04	4.4000	4.4000	4.2000	4.3000	-9.283%	37	641	+86.047%
2026-02-03	4.9200	4.9200	4.5300	4.7400	-1.660%	28	624	+68.776%
2026-02-02	5.0000	5.0900	4.8200	4.8200	-9.057%	19	621	+65.975%
2026-01-30	5.3000	5.3000	5.3000	5.3000	-13.115%	1	620	+50.943%
2026-01-28	6.0700	6.1000	6.0700	6.1000	+4.274%	301	619	+31.148%
2026-01-27	5.8500	5.8500	5.8500	5.8500	0.000%	1	318	+36.752%
2026-01-26	5.9000	5.9000	5.8500	5.8500	0.000%	10	317	+36.752%
2026-01-22	5.8500	5.8500	5.8500	5.8500	-3.306%	3	307	+36.752%
2026-01-21	6.1000	6.1000	6.0500	6.0500	+2.542%	2	306	+32.231%
2026-01-20	6.5000	6.5000	5.9000	5.9000	-9.231%	3	306	+35.593%
2026-01-16	6.8000	6.8000	6.5000	6.5000	+2.362%	3	308	+23.077%
2026-01-14	6.4000	6.4500	6.3500	6.3500	+1.115%	89	308	+25.984%
2026-01-13	6.4500	6.4500	6.2500	6.2800	+0.159%	3	257	+27.389%
2026-01-12	6.2700	6.2700	6.2700	6.2700	+3.636%	2	255	+27.592%
2026-01-09	6.0500	6.0500	6.0500	6.0500	-2.104%	10	257	+32.231%
2026-01-08	6.1800	6.1800	6.1800	6.1800	+7.478%	2	247	+29.450%
2026-01-07	5.7500	5.7500	5.7500	5.7500	-3.361%	5	245	+39.130%
2026-01-06	6.1000	6.1000	5.9500	5.9500	+6.061%	6	240	+34.454%
2026-01-02	5.0200	5.6100	5.0200	5.6100	+6.049%	22	235	+42.602%
2025-12-30	5.2900	5.2900	5.2900	5.2900	-2.399%	1	215	+51.229%
2025-12-26	5.2900	5.4200	5.2900	5.4200	+1.308%	11	215	+47.601%
2025-12-24	5.4500	5.4800	5.3500	5.3500	-6.140%	4	206	+49.533%
2025-12-23	5.7000	5.7000	5.7000	5.7000	-2.730%	1	206	+40.351%
2025-12-22	6.5100	6.5100	5.8600	5.8600	-0.678%	4	206	+36.519%
2025-12-19	6.1100	6.1500	5.9000	5.9000	+3.509%	22	206	+35.593%
2025-12-18	5.8000	6.0000	5.7000	5.7000	-5.000%	11	207	+40.351%
2025-12-15	6.0000	6.0000	6.0000	6.0000	-17.355%	10	198	+33.333%
2025-12-08	7.2600	7.2600	7.2600	7.2600	-6.323%	1	205	+10.193%
2025-12-02	7.7500	7.7500	7.7500	7.7500	+11.511%	3	206	+3.226%
2025-12-01	6.9500	6.9500	6.9500	6.9500	-6.586%	10	203	+15.108%
2025-11-28	7.8400	7.8400	7.4400	7.4400	+11.712%	3	213	+7.527%
2025-11-26	6.6600	6.6600	6.6600	6.6600	+0.150%	1	214	+20.120%
2025-11-25	6.6500	6.6500	6.6500	6.6500	-2.206%	1	214	+20.301%
2025-11-24	6.4000	6.8000	6.4000	6.8000	+12.211%	3	214	+17.647%
2025-11-21	6.0600	6.0600	6.0600	6.0600	-13.798%	3	214	+32.013%
2025-11-19	7.0300	7.0300	7.0300	7.0300	-5.000%	1	214	+13.798%
2025-11-18	7.4000	7.4000	7.4000	7.4000	+2.069%	2	213	+8.108%
2025-11-17	7.2500	7.2500	7.2500	7.2500	-6.088%	1	211	+10.345%
2025-11-14	7.7200	7.7200	7.7200	7.7200	-10.441%	1	211	+3.627%
2025-11-13	8.5000	8.6200	8.5000	8.6200	-8.590%	2	211	-7.193%
2025-11-12	9.4300	9.4300	9.4300	9.4300	-11.038%	2	211	-15.164%
2025-11-10	10.6000	10.6000	10.6000	10.6000	-20.000%	1	211	-24.528%
2025-11-03	13.2500	13.2500	13.2500	13.2500	-1.340%	2	212	-39.623%
2025-10-29	13.6000	13.8500	13.4300	13.4300	-4.277%	102	212	-40.432%
2025-10-17	14.0300	14.0300	14.0300	14.0300	+0.935%	3	236	-42.979%
2025-10-13	13.9000	13.9000	13.9000	13.9000	-8.311%	1	239	-42.446%
2025-10-07	15.1600	15.1600	15.1600	15.1600	+27.395%	5	235	-47.230%
2025-10-02	11.9000	11.9000	11.9000	11.9000	+5.778%	1	235	-32.773%
2025-09-25	11.2500	11.2500	11.2500	11.2500	-12.383%	30	236	-28.889%
2025-09-23	12.8400	12.8400	12.8400	12.8400	+9.463%	5	259	-37.695%
2025-09-22	11.7300	11.7300	11.7300	11.7300	-8.359%	1	264	-31.799%
2025-09-18	12.8000	12.8000	12.8000	12.8000	+8.017%	1	265	-37.500%
2025-09-17	11.8500	11.8500	11.8500	11.8500	+1.023%	1	266	-32.489%
2025-09-16	11.7300	11.7300	11.7300	11.7300	+10.974%	5	267	-31.799%
2025-09-15	10.5700	10.5700	10.5700	10.5700	+0.667%	5	272	-24.314%
2025-09-11	10.5500	10.5500	10.5000	10.5000	-2.778%	12	267	-23.810%
2025-09-10	10.8000	10.8000	10.8000	10.8000	+12.500%	3	255	-25.926%
2025-09-05	10.0300	10.0300	9.4500	9.6000	-7.692%	17	252	-16.667%
2025-09-02	10.4800	11.0700	10.4000	10.4000	-2.347%	12	251	-23.077%
2025-08-28	10.6500	10.6500	10.6500	10.6500	+0.948%	1	261	-24.883%
2025-08-27	10.5500	10.5500	10.5500	10.5500	-2.765%	1	260	-24.171%
2025-08-22	10.8500	10.8500	10.8500	10.8500	+14.572%	5	259	-26.267%
2025-08-20	9.4700	9.4700	9.4700	9.4700	-7.157%	1	261	-15.523%
2025-08-18	10.2000	10.2000	10.2000	10.2000	+2.000%	1	262	-21.569%
2025-08-14	10.0000	10.0000	10.0000	10.0000	-5.482%	10	261	-20.000%
2025-08-12	10.5800	10.5800	10.5800	10.5800	+1.731%	10	271	-24.386%
2025-08-08	10.3900	10.4700	10.3900	10.4000	-2.164%	11	271	-23.077%
2025-08-06	10.5800	11.0500	10.5800	10.6300	+2.705%	11	260	-24.741%
2025-08-05	10.3500	10.3500	10.3500	10.3500	+1.471%	5	249	-22.705%
2025-08-04	10.2000	10.2000	10.2000	10.2000	-5.028%	1	244	-21.569%
2025-08-01	10.6000	10.7400	10.2000	10.7400	-5.789%	10	245	-25.512%
2025-07-31	11.4000	11.4000	11.4000	11.4000	-5.316%	10	242	-29.825%
2025-07-30	11.6500	12.0400	11.6500	12.0400	-6.304%	24	232	-33.555%
2025-07-23	12.8500	12.8500	12.8500	12.8500	-10.453%	1	208	-37.743%
2025-07-15	14.0000	14.3500	13.9800	14.3500	-7.240%	120	208	-44.251%
2025-07-14	15.4700	15.4700	15.4700	15.4700	+10.500%	120	218	-48.287%
2025-07-10	14.0000	14.0000	14.0000	14.0000	+7.692%	6	98	-42.857%
2025-07-08	13.0000	13.0000	13.0000	13.0000	+1.483%	6	98	-38.462%
2025-07-03	12.8100	12.8100	12.8100	12.8100	+0.471%	4	92	-37.549%
2025-07-02	12.7500	12.7500	12.7500	12.7500	+23.907%	1	92	-37.255%
2025-06-30	10.2900	10.2900	10.2900	10.2900	-2.279%	1	92	-22.255%
2025-06-27	10.5500	10.5500	10.5300	10.5300	-0.660%	2	92	-24.027%
2025-06-26	10.5700	10.6000	10.5700	10.6000	+3.922%	20	92	-24.528%
2025-06-24	10.2000	10.2000	10.2000	10.2000	+3.553%	5	112	-21.569%
2025-06-20	9.8800	9.8800	9.8500	9.8500	-1.500%	40	112	-18.782%
2025-06-18	10.0000	10.0000	10.0000	10.0000	+0.705%	1	102	-20.000%
2025-06-17	10.0000	10.0000	9.9300	9.9300	-3.592%	5	102	-19.436%
2025-06-05	10.3000	10.3000	10.3000	10.3000	-7.207%	3	97	-22.330%
2025-06-04	11.1000	11.1000	11.1000	11.1000	+7.246%	1	100	-27.928%
2025-06-03	10.3500	10.3500	10.3500	10.3500	-5.909%	30	100	-22.705%
2025-05-28	11.0000	11.0000	11.0000	11.0000	-8.333%	2	70	-27.273%
2025-05-27	10.0000	12.0000	10.0000	12.0000	+13.852%	3	72	-33.333%
2025-05-23	10.8000	10.8000	10.2800	10.5400	-7.948%	10	68	-24.099%
2025-05-22	11.4500	11.4500	11.4500	11.4500	-8.400%	1	68	-30.131%
2025-05-21	12.5000	12.5000	12.5000	12.5000	+10.132%	9	67	-36.000%
2025-05-19	11.3500	11.3500	11.3500	11.3500	-3.322%	3	59	-29.515%
2025-05-16	11.7400	11.7400	11.7400	11.7400	+3.802%	4	56	-31.857%
2025-05-15	11.3100	11.3100	11.3100	11.3100	-4.557%	1	58	-29.266%
2025-05-13	11.8500	11.8500	11.8500	11.8500	+7.727%	1	58	-32.489%
2025-05-09	10.2700	11.6500	10.2700	11.0000	+12.360%	46	58	-27.273%
2025-05-08	9.7900	9.7900	9.7900	9.7900	+4.149%	1	69	-18.284%
2025-05-07	9.4000	9.4000	9.4000	9.4000	-12.232%	2	68	-14.894%
2025-05-02	10.7100	10.7100	10.7100	10.7100	+4.488%	4	66	-25.303%
2025-04-29	10.2500	10.2500	10.2500	10.2500	+3.745%	1	64	-21.951%
2025-04-28	9.8800	9.8800	9.8800	9.8800	-1.299%	1	64	-19.028%
2025-04-24	10.0100	10.0100	10.0100	10.0100	+25.912%	6	64	-20.080%
2025-04-21	7.9500	7.9500	7.9500	7.9500	-5.357%	3	65	+0.629%
2025-04-17	8.5000	8.5000	8.4000	8.4000	-4.000%	3	68	-4.762%
2025-04-16	8.7500	8.7500	8.7500	8.7500	+3.062%	2	68	-8.571%
2025-04-14	8.4900	8.4900	8.4900	8.4900	+1.434%	6	66	-5.771%
2025-04-11	8.3700	8.3700	8.3700	8.3700	+16.250%	4	63	-4.421%
2025-04-10	7.5500	7.5500	7.2000	7.2000	-12.195%	2	63	+11.111%
2025-04-09	6.7900	8.2000	6.7900	8.2000	+22.388%	6	64	-2.439%
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	-0.744%
2025-04-04	6.9500	7.5000	6.2500	7.4000	+0.407%	40	62	+8.108%
2025-04-03	7.4500	7.5500	7.3700	7.3700	-12.053%	7	48	+8.548%
2025-04-02	8.3800	8.3800	8.3800	8.3800	+9.542%	2	42	-4.535%
2025-04-01	7.4500	7.6500	7.4500	7.6500	-1.163%	2	42	+4.575%
2025-03-31	7.8500	8.2800	7.7000	7.7400	-14.000%	5	42	+3.359%
2025-03-28	9.2500	9.2500	9.0000	9.0000	-9.820%	6	38	-11.111%
2025-03-25	9.9800	9.9800	9.9800	9.9800	+1.733%	1	35	-19.840%
2025-03-24	10.1000	10.1000	9.8100	9.8100	+18.193%	20	34	-18.451%
2025-03-21	8.3000	8.3000	8.3000	8.3000	-2.924%	2	44	-3.614%
2025-03-20	8.5800	8.5800	8.5500	8.5500	-4.788%	2	43	-6.433%
2025-03-19	8.4200	8.9800	8.4200	8.9800	+2.629%	11	43	-10.913%
2025-03-18	8.7500	8.7500	8.7500	8.7500	-14.216%	2	33	-8.571%
2025-03-17	9.0000	10.2000	9.0000	10.2000	+8.051%	13	31	-21.569%
2025-03-14	9.4400	9.4400	9.4400	9.4400	+7.395%	2	18	-15.254%
2025-03-13	8.7900	8.7900	8.7900	8.7900	-11.658%	1	18	-8.987%
2025-03-12	9.2300	9.9500	9.2300	9.9500	+0.505%	3	18	-19.598%
2025-03-11	9.6400	9.9000	9.6400	9.9000	+2.484%	2	17	-19.192%
2025-03-10	10.0000	10.3500	9.6600	9.6600	-3.881%	14	15	-17.184%
2025-03-03	10.0500	10.0500	10.0500	10.0500	0.000%	1	1	-20.398%