Dark

MARA20280121C27
MARA Jan 21 2028 27.00 Call (MARA280121C00027000)
option OPRA

EOD

Jul 7, 2026

2.88-6.494%(-0.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.7600	2.8800	2.7600	2.8800	-6.494%	12	695	0.000%
2026-07-06	3.0800	3.0800	3.0800	3.0800	+14.074%	2	704	-6.494%
2026-07-02	2.9500	2.9500	2.7000	2.7000	-21.739%	12	706	+6.667%
2026-06-29	3.4500	3.4500	3.4500	3.4500	-6.504%	1	706	-16.522%
2026-06-24	4.6000	4.6000	3.6300	3.6900	-18.182%	9	706	-21.951%
2026-06-22	4.5400	4.5400	4.5100	4.5100	+32.647%	2	707	-36.142%
2026-06-18	3.4000	3.4000	3.4000	3.4000	+14.478%	1	708	-15.294%
2026-06-08	2.9700	2.9700	2.9700	2.9700	-17.500%	1	708	-3.030%
2026-06-02	3.6500	3.6500	3.6000	3.6000	-2.965%	2	708	-20.000%
2026-06-01	2.9300	3.7100	2.9300	3.7100	-14.516%	17	708	-22.372%
2026-05-29	4.3400	4.3400	4.3400	4.3400	+25.072%	1	715	-33.641%
2026-05-26	3.6000	3.6000	3.4700	3.4700	+8.438%	3	716	-17.003%
2026-05-22	3.2000	3.2000	3.2000	3.2000	+4.575%	24	717	-10.000%
2026-05-21	2.9300	3.0600	2.9300	3.0600	+2.000%	17	721	-5.882%
2026-05-20	2.7600	3.0000	2.6600	3.0000	+26.582%	110	721	-4.000%
2026-05-19	2.3700	2.3700	2.3700	2.3700	+2.155%	1	739	+21.519%
2026-05-18	2.0100	2.3200	2.0100	2.3200	-22.667%	14	739	+24.138%
2026-05-14	2.5500	3.0000	2.5500	3.0000	+16.732%	11	739	-4.000%
2026-05-12	2.6800	2.6800	2.3200	2.5700	-14.047%	22	739	+12.062%
2026-05-11	3.0100	3.0600	2.9300	2.9900	+16.797%	8	739	-3.679%
2026-05-08	2.4600	2.5600	2.4600	2.5600	-1.916%	2	736	+12.500%
2026-05-07	2.6000	2.7000	2.4100	2.6100	+1.163%	28	736	+10.345%
2026-05-06	2.4900	2.5800	2.4900	2.5800	+9.787%	21	726	+11.628%
2026-05-05	2.4100	2.4100	2.3400	2.3500	-0.844%	6	715	+22.553%
2026-05-04	2.1800	2.3700	2.1400	2.3700	+12.857%	13	714	+21.519%
2026-05-01	2.5000	2.5000	2.1000	2.1000	-11.392%	28	697	+37.143%
2026-04-30	2.3000	2.4400	2.3000	2.3700	+36.207%	38	697	+21.519%
2026-04-29	1.8500	1.8700	1.7400	1.7400	-8.421%	197	674	+65.517%
2026-04-28	1.8800	1.9600	1.8800	1.9000	-17.391%	79	668	+51.579%
2026-04-27	2.2400	2.3000	2.1100	2.3000	-4.564%	347	667	+25.217%
2026-04-24	2.5000	2.5000	2.2200	2.4100	-2.033%	105	663	+19.502%
2026-04-23	2.5800	2.6500	2.4200	2.4600	-4.280%	408	650	+17.073%
2026-04-22	2.5600	2.6400	2.5000	2.5700	+10.300%	22	649	+12.062%
2026-04-21	2.4100	2.5100	2.3200	2.3300	+5.909%	510	620	+23.605%
2026-04-16	2.2000	2.2000	2.2000	2.2000	+15.789%	10	620	+30.909%
2026-04-15	1.9600	1.9600	1.9000	1.9000	-5.941%	15	610	+51.579%
2026-04-14	2.1000	2.1600	1.9700	2.0200	+18.824%	28	615	+42.574%
2026-04-09	1.7000	1.7000	1.7000	1.7000	0.000%	10	594	+69.412%
2026-04-08	1.5500	1.7500	1.5500	1.7000	+21.429%	14	594	+69.412%
2026-04-07	1.4000	1.4000	1.4000	1.4000	-12.500%	8	580	+105.714%
2026-04-06	1.6000	1.6000	1.6000	1.6000	+19.403%	8	588	+80.000%
2026-04-01	1.4100	1.4100	1.3400	1.3400	+3.876%	8	588	+114.925%
2026-03-31	1.3800	1.3800	1.2900	1.2900	-1.527%	63	587	+123.256%
2026-03-30	1.4300	1.4600	1.3100	1.3100	-29.189%	98	588	+119.847%
2026-03-26	1.8500	1.8600	1.7500	1.8500	+6.936%	100	590	+55.676%
2026-03-23	1.9700	1.9700	1.7300	1.7300	-9.896%	101	554	+66.474%
2026-03-20	1.9200	1.9200	1.9200	1.9200	-9.859%	2	473	+50.000%
2026-03-13	2.1300	2.1300	2.1300	2.1300	+24.561%	1	471	+35.211%
2026-03-09	1.7100	1.7100	1.7100	1.7100	-4.469%	1	472	+68.421%
2026-03-06	1.7200	1.7900	1.7200	1.7900	-18.265%	2	472	+60.894%
2026-03-04	2.0500	2.1900	2.0500	2.1900	+5.797%	221	471	+31.507%
2026-02-27	2.5000	2.5000	2.0700	2.0700	+24.699%	101	485	+39.130%
2026-02-13	1.6600	1.6600	1.6600	1.6600	+3.750%	1	413	+73.494%
2026-02-12	1.6000	1.6000	1.6000	1.6000	-8.571%	1	413	+80.000%
2026-02-10	1.7500	1.7500	1.7500	1.7500	+25.000%	100	412	+64.571%
2026-02-05	1.4900	1.4900	1.4000	1.4000	-27.083%	18	312	+105.714%
2026-02-03	1.9200	1.9200	1.9200	1.9200	-5.419%	3	327	+50.000%
2026-02-02	2.0900	2.0900	2.0300	2.0300	-3.333%	11	324	+41.872%
2026-01-30	2.2000	2.2000	2.1000	2.1000	-4.545%	12	323	+37.143%
2026-01-29	2.2000	2.2000	2.2000	2.2000	-9.836%	20	316	+30.909%
2026-01-26	2.4700	2.4700	2.4000	2.4400	-1.613%	24	326	+18.033%
2026-01-22	2.4800	2.4800	2.4800	2.4800	-1.195%	1	302	+16.129%
2026-01-21	2.6000	2.6000	2.4500	2.5100	-0.397%	69	301	+14.741%
2026-01-20	2.5200	2.5200	2.5200	2.5200	+6.329%	1	268	+14.286%
2026-01-14	2.3700	2.3700	2.3700	2.3700	-6.693%	2	267	+21.519%
2026-01-13	2.5400	2.5400	2.5400	2.5400	+0.794%	1	265	+13.386%
2026-01-08	2.5000	2.5200	2.5000	2.5200	+9.565%	20	265	+14.286%
2026-01-07	2.5100	2.5100	2.3000	2.3000	-11.538%	11	245	+25.217%
2026-01-05	2.4900	2.6000	2.4900	2.6000	+39.037%	13	234	+10.769%
2025-12-31	1.9800	1.9800	1.8700	1.8700	-13.426%	3	234	+54.011%
2025-12-29	2.1600	2.1600	2.1600	2.1600	-6.087%	6	234	+33.333%
2025-12-26	2.3100	2.3100	2.3000	2.3000	0.000%	164	233	+25.217%
2025-12-24	2.3100	2.3100	2.3000	2.3000	-6.122%	14	383	+25.217%
2025-12-23	2.4500	2.4500	2.4500	2.4500	-5.769%	150	383	+17.551%
2025-12-18	2.6000	2.6000	2.6000	2.6000	-10.653%	1	233	+10.769%
2025-12-15	3.0000	3.0000	2.7900	2.9100	-14.412%	19	233	-1.031%
2025-12-12	3.4000	3.4000	3.4000	3.4000	+7.595%	10	236	-15.294%
2025-12-11	3.2000	3.2000	3.0000	3.1600	-20.202%	48	236	-8.861%
2025-12-10	3.9600	3.9600	3.9600	3.9600	+10.000%	1	239	-27.273%
2025-12-09	3.6000	3.6000	3.6000	3.6000	+9.422%	10	238	-20.000%
2025-12-08	3.4000	3.4000	3.2900	3.2900	-0.303%	13	228	-12.462%
2025-12-05	3.3000	3.3000	3.3000	3.3000	-8.333%	30	215	-12.727%
2025-12-03	3.6000	3.6000	3.6000	3.6000	+4.348%	13	215	-20.000%
2025-12-02	3.4500	3.4500	3.4500	3.4500	+7.813%	10	205	-16.522%
2025-12-01	3.0000	3.2100	3.0000	3.2000	-5.882%	33	205	-10.000%
2025-11-28	3.2400	3.4000	3.2400	3.4000	+5.263%	13	194	-15.294%
2025-11-26	3.2300	3.2300	3.2300	3.2300	+0.937%	10	174	-10.836%
2025-11-24	3.0500	3.2000	2.9900	3.2000	+14.286%	24	174	-10.000%
2025-11-21	2.7000	2.8000	2.6900	2.8000	-14.894%	4	154	+2.857%
2025-11-19	3.4700	3.4700	3.2900	3.2900	-7.324%	3	155	-12.462%
2025-11-18	3.5000	3.5500	3.4900	3.5500	+12.698%	117	154	-18.873%
2025-11-17	3.2400	3.3000	2.9700	3.1500	-13.934%	53	107	-8.571%
2025-11-14	3.6000	3.6600	3.5000	3.6600	-13.882%	14	98	-21.311%
2025-11-13	4.2500	4.2500	4.2500	4.2500	-2.074%	20	100	-32.235%
2025-11-12	4.3500	4.3500	4.0500	4.3400	-9.583%	23	80	-33.641%
2025-11-11	4.8000	4.8000	4.8000	4.8000	-9.774%	1	60	-40.000%
2025-11-10	5.3200	5.3200	5.3200	5.3200	+3.301%	2	60	-45.865%
2025-11-07	4.9000	5.1500	4.8500	5.1500	-1.718%	17	58	-44.078%
2025-11-06	5.2400	5.2400	5.2400	5.2400	-36.562%	20	58	-45.038%
2025-10-16	8.3700	8.3700	8.2600	8.2600	-16.734%	5	58	-65.133%
2025-10-15	9.9200	9.9200	9.9200	9.9200	+26.854%	1	53	-70.968%
2025-10-13	8.0000	8.0000	7.8200	7.8200	+24.127%	11	53	-63.171%
2025-10-10	6.3000	6.3000	6.3000	6.3000	-8.029%	10	54	-54.286%
2025-10-09	7.0000	7.0000	6.8500	6.8500	-8.177%	2	54	-57.956%
2025-10-08	7.0000	7.4600	7.0000	7.4600	+15.301%	2	53	-61.394%
2025-10-07	6.4700	6.4700	6.4700	6.4700	-8.873%	15	52	-55.487%
2025-10-06	7.1000	7.1000	7.1000	7.1000	+10.938%	10	37	-59.437%
2025-10-03	6.4000	6.4000	6.4000	6.4000	+1.426%	1	27	-55.000%
2025-10-02	6.4400	6.4400	6.3100	6.3100	+0.960%	2	27	-54.358%
2025-10-01	6.2500	6.2500	6.2500	6.2500	+8.319%	1	27	-53.920%
2025-09-30	5.7700	5.7700	5.7700	5.7700	+29.663%	5	28	-50.087%
2025-09-26	4.3800	4.4500	4.3800	4.4500	+2.299%	2	23	-35.281%
2025-09-25	4.9900	4.9900	4.3500	4.3500	-18.692%	26	21	-33.793%
2025-09-23	5.3500	5.3500	5.3500	5.3500	-6.305%	15	17	-46.168%
2025-09-19	5.7100	5.7100	5.7100	5.7100	-1.890%	1	2	-49.562%
2025-09-18	5.8200	5.8200	5.8200	5.8200	0.000%	2	2	-50.515%