Dark

MARA20250919P13
MARA Sep 19 2025 13.00 Put (MARA250919P00013000)
option OPRA

EOD

May 15, 2025

1.60+4.575%(+0.07)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.70	1.70	1.55	1.60	+4.575%	91	7,562	0.000%
2025-05-14	1.38	1.61	1.38	1.53	-1.290%	10	7,525	+4.575%
2025-05-13	1.55	1.65	1.53	1.55	-3.125%	119	7,524	+3.226%
2025-05-12	1.58	1.62	1.49	1.60	-13.978%	39	7,563	0.000%
2025-05-09	2.02	2.04	1.78	1.86	-18.421%	4,164	7,553	-13.978%
2025-05-08	2.59	2.59	2.20	2.28	-13.962%	29	6,062	-29.825%
2025-05-07	2.66	2.70	2.59	2.65	-2.574%	134	6,058	-39.623%
2025-05-06	2.80	2.83	2.72	2.72	+0.369%	14	5,927	-41.176%
2025-05-05	2.45	2.85	2.45	2.71	+24.885%	29	5,941	-40.959%
2025-05-02	2.22	2.24	2.16	2.17	-7.265%	84	5,933	-26.267%
2025-05-01	2.50	2.52	2.34	2.34	-15.523%	196	5,909	-31.624%
2025-04-30	2.70	2.80	2.69	2.77	+13.061%	288	5,815	-42.238%
2025-04-29	2.41	2.46	2.35	2.45	-2.000%	46	5,762	-34.694%
2025-04-28	2.46	2.67	2.46	2.50	+2.881%	82	5,769	-36.000%
2025-04-25	2.36	2.43	2.34	2.43	-1.619%	1,994	5,826	-34.156%
2025-04-24	2.52	2.52	2.47	2.47	+0.816%	17	6,432	-35.223%
2025-04-23	2.45	2.54	2.38	2.45	-9.259%	174	6,433	-34.694%
2025-04-22	2.93	2.96	2.69	2.70	-17.431%	796	6,430	-40.741%
2025-04-21	2.95	3.27	2.90	3.27	+5.484%	6	6,398	-51.070%
2025-04-17	3.30	3.30	3.10	3.10	-5.775%	8	6,396	-48.387%
2025-04-16	3.12	3.30	3.02	3.29	+5.449%	100	6,396	-51.368%
2025-04-15	2.84	3.12	2.84	3.12	+10.247%	58	6,386	-48.718%
2025-04-14	2.88	2.98	2.80	2.83	-12.112%	66	6,335	-43.463%
2025-04-11	3.20	3.35	3.20	3.22	-11.781%	380	6,290	-50.311%
2025-04-10	3.60	3.65	3.50	3.65	+17.742%	359	6,134	-56.164%
2025-04-09	4.15	4.20	3.05	3.10	-23.457%	252	6,210	-48.387%
2025-04-08	3.60	4.05	3.55	4.05	+8.871%	79	5,976	-60.494%
2025-04-07	4.37	4.52	3.43	3.72	-4.859%	134	5,920	-56.989%
2025-04-04	4.16	4.67	3.85	3.91	+5.391%	196	5,820	-59.079%
2025-04-03	3.70	3.71	3.70	3.71	+14.154%	16	5,767	-56.873%
2025-04-02	3.40	3.40	3.25	3.25	-7.932%	6	5,760	-50.769%
2025-04-01	3.80	3.80	3.53	3.53	-0.563%	13	5,760	-54.674%
2025-03-31	3.70	3.70	3.51	3.55	+10.938%	49	5,748	-54.930%
2025-03-28	2.90	3.20	2.90	3.20	+18.519%	170	5,709	-50.000%
2025-03-27	2.77	2.85	2.62	2.70	-0.735%	111	5,730	-40.741%
2025-03-26	2.64	2.72	2.64	2.72	+3.817%	160	5,731	-41.176%
2025-03-25	2.52	2.62	2.52	2.62	+7.819%	2,367	5,732	-38.931%
2025-03-24	2.69	2.69	2.43	2.43	-28.529%	632	5,271	-34.156%
2025-03-21	3.35	3.45	3.33	3.40	+2.102%	48	4,658	-52.941%
2025-03-20	3.25	3.33	3.21	3.33	-0.597%	10	4,646	-51.952%
2025-03-19	3.45	3.45	3.25	3.35	-1.471%	30	4,637	-52.239%
2025-03-18	3.43	3.43	3.35	3.40	+6.918%	4	4,627	-52.941%
2025-03-17	3.10	3.18	3.10	3.18	-0.313%	19	4,623	-49.686%
2025-03-14	3.40	3.40	3.19	3.19	-12.603%	604	4,607	-49.843%
2025-03-13	3.25	3.65	3.25	3.65	+14.063%	22	4,286	-56.164%
2025-03-12	3.30	3.30	3.17	3.20	+0.313%	20	4,286	-50.000%
2025-03-11	3.25	3.44	3.15	3.19	-1.846%	414	4,280	-49.843%
2025-03-10	2.90	3.25	2.90	3.25	+34.855%	257	4,023	-50.769%
2025-03-07	2.60	2.65	2.38	2.41	-13.929%	92	4,043	-33.610%
2025-03-06	2.75	2.80	2.56	2.80	+3.704%	28	4,076	-42.857%
2025-03-05	2.80	2.80	2.70	2.70	-5.263%	9	4,076	-40.741%
2025-03-04	3.15	3.32	2.80	2.85	-5.000%	51	4,076	-43.860%
2025-03-03	2.72	3.00	2.72	3.00	-1.639%	3	4,092	-46.667%
2025-02-28	3.03	3.06	2.77	3.05	-6.728%	234	4,094	-47.541%
2025-02-27	2.69	3.27	2.69	3.27	-7.887%	39	4,111	-51.070%
2025-02-26	3.45	3.60	3.45	3.55	0.000%	132	4,108	-54.930%
2025-02-25	3.10	3.68	3.10	3.55	+21.993%	121	4,104	-54.930%
2025-02-24	2.75	2.94	2.70	2.91	+8.989%	3,284	4,054	-45.017%
2025-02-21	2.67	2.67	2.67	2.67	+21.364%	4	3,893	-40.075%
2025-02-19	2.20	2.20	2.20	2.20	+4.762%	2	3,892	-27.273%
2025-02-18	2.10	2.10	2.10	2.10	-1.869%	2	3,890	-23.810%
2025-02-14	2.08	2.14	2.08	2.14	+0.469%	16	3,887	-25.234%
2025-02-13	2.30	2.32	2.13	2.13	-8.584%	192	3,697	-24.883%
2025-02-12	2.34	2.37	2.33	2.33	+0.866%	406	3,697	-31.330%
2025-02-11	2.31	2.31	2.31	2.31	+2.212%	10	3,566	-30.736%
2025-02-07	2.19	2.26	2.19	2.26	+0.893%	22	3,556	-29.204%
2025-02-06	2.24	2.24	2.24	2.24	-2.183%	1	3,565	-28.571%
2025-02-05	2.29	2.29	2.29	2.29	-3.782%	2	3,564	-30.131%
2025-02-03	2.53	2.53	2.35	2.38	+13.333%	616	3,566	-32.773%
2025-01-31	2.10	2.10	2.10	2.10	+2.941%	2	3,035	-23.810%
2025-01-30	2.12	2.12	2.04	2.04	-13.559%	21	3,034	-21.569%
2025-01-29	2.36	2.36	2.36	2.36	+1.288%	1	3,035	-32.203%
2025-01-28	2.37	2.37	2.33	2.33	-9.339%	4	3,036	-31.330%
2025-01-27	2.39	2.57	2.24	2.57	+22.381%	43	3,034	-37.743%
2025-01-24	2.10	2.10	2.10	2.10	-3.670%	2	3,071	-23.810%
2025-01-23	2.20	2.20	2.10	2.18	+0.926%	35	3,072	-26.606%
2025-01-22	2.16	2.16	2.16	2.16	-10.373%	3	3,107	-25.926%
2025-01-21	2.45	2.45	2.41	2.41	+7.589%	13	3,087	-33.610%
2025-01-17	2.24	2.24	2.24	2.24	-12.500%	8	3,087	-28.571%
2025-01-16	2.56	2.56	2.56	2.56	0.000%	2,000	3,087	-37.500%
2025-01-15	2.62	2.62	2.56	2.56	-14.667%	32	5,086	-37.500%
2025-01-13	2.93	3.00	2.92	3.00	+10.701%	7	5,094	-46.667%
2025-01-10	2.73	2.75	2.71	2.71	+1.119%	40	5,089	-40.959%
2025-01-08	2.80	2.80	2.68	2.68	+8.065%	16	5,053	-40.299%
2025-01-06	2.48	2.48	2.48	2.48	-19.218%	4	5,053	-35.484%
2025-01-02	3.00	3.07	3.00	3.07	-4.063%	14	5,049	-47.883%
2024-12-31	3.10	3.20	3.10	3.20	+4.918%	8	5,027	-50.000%
2024-12-30	3.10	3.20	3.05	3.05	+2.349%	7	5,027	-47.541%
2024-12-27	2.98	3.00	2.98	2.98	+0.676%	42	5,020	-46.309%
2024-12-23	3.05	3.05	2.96	2.96	+9.225%	2	5,021	-45.946%
2024-12-18	2.36	2.71	2.36	2.71	+5.039%	18	5,019	-40.959%
2024-12-16	2.56	2.58	2.52	2.58	-5.147%	88	4,927	-37.984%
2024-12-13	2.83	2.83	2.72	2.72	-1.805%	8	4,927	-41.176%
2024-12-12	2.77	2.77	2.77	2.77	+0.362%	3	4,924	-42.238%
2024-12-11	2.59	2.76	2.59	2.76	-3.158%	10	4,921	-42.029%
2024-12-10	2.84	2.85	2.84	2.85	+5.556%	3	4,911	-43.860%
2024-12-09	2.56	2.70	2.56	2.70	+5.058%	8	4,908	-40.741%
2024-12-05	2.45	2.57	2.45	2.57	+3.213%	32	4,900	-37.743%
2024-12-04	2.40	2.49	2.40	2.49	+0.403%	6	4,868	-35.743%
2024-12-03	2.46	2.48	2.46	2.48	-6.767%	12	4,862	-35.484%
2024-12-02	2.36	2.66	2.36	2.66	+19.820%	50	4,860	-39.850%
2024-11-29	2.15	2.32	2.15	2.22	-10.843%	62	4,810	-27.928%
2024-11-27	2.54	2.55	2.49	2.49	+1.220%	22	4,766	-35.743%
2024-11-26	2.51	2.51	2.46	2.46	0.000%	40	4,766	-34.959%
2024-11-25	2.48	2.48	2.46	2.46	-11.828%	4,002	4,726	-34.959%
2024-11-21	2.79	2.79	2.79	2.79	+16.736%	2	724	-42.652%
2024-11-15	2.39	2.39	2.39	2.39	+23.834%	6	724	-33.054%
2024-11-13	1.93	1.93	1.93	1.93	-7.656%	2	721	-17.098%
2024-11-11	2.00	2.09	2.00	2.09	-24.000%	2	723	-23.445%
2024-11-06	2.75	2.75	2.75	2.75	-15.902%	1	724	-41.818%
2024-11-05	3.27	3.27	3.27	3.27	-2.388%	4	723	-51.070%
2024-11-04	3.30	3.35	3.30	3.35	+4.688%	79	723	-52.239%
2024-11-01	3.20	3.20	3.20	3.20	+17.216%	224	644	-50.000%
2024-10-29	2.73	2.73	2.73	2.73	-0.727%	1	644	-41.392%
2024-10-28	2.75	2.75	2.75	2.75	-5.498%	1	644	-41.818%
2024-10-25	2.91	2.91	2.91	2.91	+1.748%	2	645	-45.017%
2024-10-23	2.86	2.86	2.86	2.86	0.000%	1	644	-44.056%
2024-10-18	2.94	2.94	2.86	2.86	-6.230%	10	643	-44.056%
2024-10-17	3.05	3.05	3.05	3.05	-3.175%	5	642	-47.541%
2024-10-16	3.15	3.15	3.15	3.15	-11.268%	1	647	-49.206%
2024-10-10	3.55	3.55	3.55	3.55	+2.305%	10	648	-54.930%
2024-10-08	3.47	3.47	3.47	3.47	+5.152%	2	638	-53.890%
2024-10-07	3.30	3.30	3.30	3.30	+4.762%	1	640	-51.515%
2024-09-26	3.15	3.15	3.15	3.15	-5.970%	5	639	-49.206%
2024-09-25	3.30	3.35	3.25	3.35	-1.471%	596	634	-52.239%
2024-09-24	3.40	3.40	3.40	3.40	-2.857%	10	73	-52.941%
2024-09-23	3.49	3.50	3.45	3.50	-2.778%	14	73	-54.286%
2024-09-20	3.67	3.67	3.60	3.60	-1.370%	10	73	-55.556%
2024-09-13	3.65	3.75	3.65	3.65	0.000%	148	70	-56.164%