Dark

MARA20250919P15
MARA Sep 19 2025 15.00 Put (MARA250919P00015000)
option OPRA

EOD

May 15, 2025

2.59+2.372%(+0.06)347

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.66	2.74	2.50	2.59	+2.372%	347	4,595	0.000%
2025-05-14	2.56	2.65	2.47	2.53	+2.429%	458	4,449	+2.372%
2025-05-13	2.51	2.61	2.42	2.47	-3.891%	141	4,212	+4.858%
2025-05-12	2.50	2.65	2.34	2.57	-11.379%	105	4,216	+0.778%
2025-05-09	3.00	3.20	2.77	2.90	-15.942%	310	4,212	-10.690%
2025-05-08	3.50	3.50	3.38	3.45	-10.853%	247	4,191	-24.928%
2025-05-07	3.98	3.98	3.85	3.87	-5.839%	16	4,012	-33.075%
2025-05-06	4.11	4.11	4.11	4.11	+4.051%	1	4,017	-36.983%
2025-05-05	4.05	4.15	3.95	3.95	+20.427%	15	4,017	-34.430%
2025-05-02	3.36	3.36	3.25	3.28	-7.606%	370	4,009	-21.037%
2025-05-01	3.71	3.71	3.55	3.55	-11.692%	3	3,878	-27.042%
2025-04-30	4.15	4.15	4.02	4.02	+11.667%	18	3,879	-35.572%
2025-04-29	3.60	3.60	3.50	3.60	-4.000%	40	3,862	-28.056%
2025-04-28	3.75	3.80	3.75	3.75	+3.878%	7	3,858	-30.933%
2025-04-25	3.53	3.64	3.45	3.61	-1.096%	116	3,859	-28.255%
2025-04-24	3.75	3.75	3.60	3.65	+4.286%	136	3,889	-29.041%
2025-04-23	3.78	3.78	3.50	3.50	-10.256%	83	3,875	-26.000%
2025-04-22	4.20	4.20	3.90	3.90	-15.217%	55	3,807	-33.590%
2025-04-21	4.24	4.60	4.24	4.60	+5.263%	56	3,800	-43.696%
2025-04-17	4.45	4.66	4.37	4.37	-4.167%	56	3,858	-40.732%
2025-04-16	4.40	4.56	4.40	4.56	+1.333%	43	3,858	-43.202%
2025-04-15	4.10	4.50	4.10	4.50	+8.434%	39	3,844	-42.444%
2025-04-14	4.05	4.15	4.05	4.15	-7.982%	4	3,813	-37.590%
2025-04-11	4.50	4.70	4.45	4.51	-11.045%	338	3,813	-42.572%
2025-04-10	4.77	5.07	4.57	5.07	+14.706%	30	3,738	-48.915%
2025-04-09	5.66	5.66	4.42	4.42	-23.130%	38	3,754	-41.403%
2025-04-08	5.00	5.75	4.95	5.75	+11.004%	201	3,740	-54.957%
2025-04-07	5.99	5.99	5.10	5.18	-3.717%	848	3,743	-50.000%
2025-04-04	5.50	5.75	5.38	5.38	+3.462%	222	3,769	-51.859%
2025-04-03	5.10	5.22	5.10	5.20	+13.043%	319	3,793	-50.192%
2025-04-02	4.65	4.65	4.55	4.60	-8.911%	3	4,059	-43.696%
2025-04-01	5.12	5.15	4.95	5.05	-0.394%	57	4,068	-48.713%
2025-03-31	5.00	5.07	4.91	5.07	+12.667%	264	4,032	-48.915%
2025-03-28	4.35	4.50	4.35	4.50	+16.883%	12	3,773	-42.444%
2025-03-27	3.85	3.85	3.85	3.85	0.000%	1	3,770	-32.727%
2025-03-26	3.83	3.85	3.83	3.85	+2.667%	5	3,770	-32.727%
2025-03-25	3.60	3.75	3.60	3.75	+5.634%	3	3,769	-30.933%
2025-03-24	4.10	4.10	3.55	3.55	-25.732%	21	3,769	-27.042%
2025-03-21	4.80	4.80	4.76	4.78	+3.240%	44	3,762	-45.816%
2025-03-20	4.49	4.65	4.49	4.63	-3.742%	16	3,740	-44.060%
2025-03-19	4.79	4.81	4.70	4.81	-1.232%	13	3,725	-46.154%
2025-03-18	4.87	4.87	4.87	4.87	+9.438%	3	3,712	-46.817%
2025-03-17	4.50	4.71	4.45	4.45	-2.198%	56	3,709	-41.798%
2025-03-14	4.78	4.78	4.50	4.55	-9.000%	950	3,706	-43.077%
2025-03-13	4.50	5.00	4.50	5.00	+12.613%	33	3,649	-48.200%
2025-03-12	4.46	4.53	4.31	4.44	-2.418%	25	3,649	-41.667%
2025-03-11	4.50	4.79	4.45	4.55	-1.515%	65	3,628	-43.077%
2025-03-10	3.80	4.65	3.70	4.62	+33.913%	1,981	3,565	-43.939%
2025-03-07	3.80	3.83	3.45	3.45	-12.658%	72	3,308	-24.928%
2025-03-06	3.90	3.95	3.85	3.95	+3.133%	5	3,343	-34.430%
2025-03-05	4.12	4.12	3.83	3.83	-9.670%	16	3,343	-32.376%
2025-03-04	4.30	4.45	3.97	4.24	-2.975%	43	3,347	-38.915%
2025-03-03	3.83	4.40	3.70	4.37	-0.682%	115	3,356	-40.732%
2025-02-28	4.60	4.60	4.00	4.40	-2.222%	96	3,391	-41.136%
2025-02-27	3.85	4.50	3.85	4.50	-10.000%	20	3,374	-42.444%
2025-02-26	5.00	5.00	4.65	5.00	+3.306%	136	3,360	-48.200%
2025-02-25	4.40	4.98	4.40	4.84	+17.191%	79	3,334	-46.488%
2025-02-24	3.90	4.19	3.87	4.13	+8.684%	72	3,275	-37.288%
2025-02-21	3.29	3.80	3.25	3.80	+15.152%	84	3,313	-31.842%
2025-02-20	3.25	3.42	3.25	3.30	-1.493%	72	3,307	-21.515%
2025-02-19	3.20	3.35	3.20	3.35	+3.077%	29	3,241	-22.687%
2025-02-18	2.77	3.25	2.77	3.25	+6.908%	19	3,254	-20.308%
2025-02-14	3.14	3.14	3.04	3.04	-6.173%	604	2,951	-14.803%
2025-02-13	3.24	3.24	3.24	3.24	-4.706%	3	2,954	-20.062%
2025-02-12	3.47	3.47	3.40	3.40	-0.293%	46	2,954	-23.824%
2025-02-11	3.30	3.41	3.25	3.41	+8.254%	232	2,977	-24.047%
2025-02-10	3.20	3.20	3.15	3.15	-2.778%	3	2,757	-17.778%
2025-02-07	3.24	3.24	3.24	3.24	+1.250%	10	2,756	-20.062%
2025-02-06	3.20	3.20	3.20	3.20	-3.030%	1	2,751	-19.063%
2025-02-05	3.12	3.30	3.12	3.30	-1.493%	22	2,750	-21.515%
2025-02-03	3.50	3.55	3.35	3.35	+9.836%	14	2,735	-22.687%
2025-01-31	2.97	3.05	2.97	3.05	+6.272%	40	2,722	-15.082%
2025-01-30	2.87	2.87	2.87	2.87	-11.146%	1	2,703	-9.756%
2025-01-29	3.22	3.23	3.22	3.23	-2.121%	2	2,704	-19.814%
2025-01-28	3.44	3.44	2.75	3.30	-6.780%	20	2,703	-21.515%
2025-01-27	3.45	3.54	3.25	3.54	+25.088%	6	2,702	-26.836%
2025-01-24	2.96	2.96	2.83	2.83	-8.710%	6	2,698	-8.481%
2025-01-23	3.15	3.15	3.00	3.10	-6.061%	62	2,697	-16.452%
2025-01-22	3.20	3.30	3.20	3.30	0.000%	11	2,637	-21.515%
2025-01-21	3.45	3.45	3.30	3.30	0.000%	47	2,626	-21.515%
2025-01-17	3.15	3.30	3.14	3.30	-8.333%	10	2,631	-21.515%
2025-01-16	3.60	3.60	3.60	3.60	+1.408%	1	2,631	-28.056%
2025-01-15	3.65	3.65	3.54	3.55	-10.354%	8	2,632	-27.042%
2025-01-14	3.73	3.96	3.73	3.96	-2.941%	9	2,628	-34.596%
2025-01-13	4.05	4.10	4.00	4.08	+5.974%	56	2,625	-36.520%
2025-01-10	3.85	3.85	3.81	3.85	+2.394%	12	2,571	-32.727%
2025-01-08	3.76	3.76	3.76	3.76	+4.444%	10	2,561	-31.117%
2025-01-07	3.50	3.60	3.50	3.60	+5.882%	3	2,561	-28.056%
2025-01-06	3.45	3.45	3.40	3.40	-6.849%	9	2,561	-23.824%
2025-01-03	3.65	3.65	3.62	3.65	-10.976%	204	2,570	-29.041%
2025-01-02	4.17	4.17	4.10	4.10	-4.429%	111	2,662	-36.829%
2024-12-31	4.20	4.35	4.20	4.29	+2.143%	111	2,479	-39.627%
2024-12-30	4.05	4.29	4.05	4.20	+4.478%	23	2,479	-38.333%
2024-12-27	3.93	4.05	3.93	4.02	+4.416%	82	2,456	-35.572%
2024-12-26	3.82	3.85	3.82	3.85	+1.852%	210	2,425	-32.727%
2024-12-24	3.90	3.90	3.78	3.78	-5.263%	110	2,225	-31.481%
2024-12-23	4.03	4.09	3.99	3.99	-1.481%	20	2,225	-35.088%
2024-12-20	4.00	4.05	4.00	4.05	+3.316%	4	2,205	-36.049%
2024-12-19	3.68	4.00	3.68	3.92	+7.397%	8	2,201	-33.929%
2024-12-18	3.45	3.65	3.45	3.65	+7.353%	34	2,194	-29.041%
2024-12-17	3.25	3.42	3.25	3.40	-10.053%	31	2,184	-23.824%
2024-12-13	3.80	3.80	3.77	3.78	-1.047%	50	2,163	-31.481%
2024-12-12	3.82	3.82	3.82	3.82	+0.262%	1	2,176	-32.199%
2024-12-10	3.65	3.81	3.64	3.81	+2.973%	7	2,175	-32.021%
2024-12-09	3.70	3.70	3.70	3.70	+8.824%	12	2,168	-30.000%
2024-12-06	3.40	3.40	3.40	3.40	-1.449%	74	2,156	-23.824%
2024-12-04	3.45	3.45	3.45	3.45	0.000%	31	2,119	-24.928%
2024-12-03	3.26	3.45	3.26	3.45	+6.154%	19	2,139	-24.928%
2024-12-02	3.25	3.26	3.20	3.25	+4.839%	33	2,135	-20.308%
2024-11-29	3.15	3.15	2.96	3.10	-8.555%	120	2,108	-16.452%
2024-11-27	3.30	3.39	3.07	3.39	+1.194%	25	2,092	-23.599%
2024-11-26	3.35	3.35	3.35	3.35	+3.077%	2	2,092	-22.687%
2024-11-25	3.25	3.25	3.25	3.25	-7.143%	201	2,090	-20.308%
2024-11-22	3.55	3.60	3.50	3.50	-10.256%	30	2,290	-26.000%
2024-11-21	3.90	3.90	3.90	3.90	+5.405%	5	2,295	-33.590%
2024-11-19	4.02	4.02	3.70	3.70	+2.778%	1,002	2,295	-30.000%
2024-11-18	3.42	3.60	3.42	3.60	+6.509%	2	1,293	-28.056%
2024-11-15	3.38	3.38	3.38	3.38	+18.182%	6	1,291	-23.373%
2024-11-11	2.81	2.90	2.81	2.86	-17.101%	19	1,288	-9.441%
2024-11-08	3.45	3.45	3.45	3.45	-2.817%	34	1,273	-24.928%
2024-11-06	3.78	3.78	3.55	3.55	-22.489%	10	1,256	-27.042%
2024-11-05	4.45	4.58	4.45	4.58	+2.004%	5	1,266	-43.450%
2024-11-04	4.50	4.50	4.49	4.49	+6.398%	7	1,268	-42.316%
2024-10-31	4.22	4.22	4.22	4.22	+14.363%	1	1,261	-38.626%
2024-10-30	3.74	3.74	3.69	3.69	-8.437%	8	1,260	-29.810%
2024-10-25	4.03	4.03	4.03	4.03	+3.866%	2	1,258	-35.732%
2024-10-21	4.06	4.06	3.88	3.88	+1.571%	21	1,259	-33.247%
2024-10-18	3.90	4.01	3.82	3.82	-6.373%	262	1,240	-32.199%
2024-10-17	4.25	4.25	4.08	4.08	-4.000%	303	1,111	-36.520%
2024-10-15	4.40	4.40	4.25	4.25	-10.526%	29	844	-39.059%
2024-10-09	4.75	4.75	4.75	4.75	+3.037%	1	816	-45.474%
2024-10-07	4.65	4.75	4.61	4.61	-6.301%	819	816	-43.818%
2024-10-03	4.94	4.94	4.92	4.92	-0.203%	4	118	-47.358%
2024-10-01	4.95	4.95	4.93	4.93	+7.642%	23	115	-47.465%
2024-09-30	4.55	4.59	4.55	4.58	+5.774%	20	112	-43.450%
2024-09-27	4.33	4.33	4.33	4.33	-12.348%	2	95	-40.185%
2024-09-26	4.94	4.94	4.94	4.94	+9.778%	1	95	-47.571%
2024-09-25	4.50	4.50	4.50	4.50	-0.662%	1	94	-42.444%
2024-09-24	4.45	4.53	4.45	4.53	-4.632%	11	93	-42.826%
2024-09-19	4.75	4.75	4.75	4.75	-5.000%	1	93	-45.474%
2024-09-18	5.00	5.00	5.00	5.00	+6.610%	1	92	-48.200%
2024-09-17	4.69	4.69	4.69	4.69	-3.299%	20	91	-44.776%
2024-09-16	4.85	4.85	4.85	4.85	-1.020%	1	71	-46.598%
2024-09-13	4.90	4.90	4.82	4.90	0.000%	140	0	-47.143%