Dark

MARA20250919P20
MARA Sep 19 2025 20.00 Put (MARA250919P00020000)
option OPRA

EOD

May 15, 2025

6.02+5.614%(+0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.02	6.02	6.02	6.02	+5.614%	1	2,238	0.000%
2025-05-13	5.90	5.90	5.65	5.70	-4.202%	24	2,239	+5.614%
2025-05-12	5.90	5.95	5.50	5.95	-7.752%	10	2,226	+1.176%
2025-05-09	6.60	6.60	6.06	6.45	-10.417%	58	2,232	-6.667%
2025-05-08	7.47	7.47	7.20	7.20	-7.097%	2	2,239	-16.389%
2025-05-07	7.75	7.75	7.75	7.75	-6.627%	1	2,239	-22.323%
2025-05-06	8.30	8.30	8.30	8.30	+2.469%	1	2,240	-27.470%
2025-05-05	8.10	8.10	8.10	8.10	+16.547%	1	2,239	-25.679%
2025-05-02	6.95	6.95	6.95	6.95	-2.797%	2	2,239	-13.381%
2025-05-01	7.30	7.30	7.15	7.15	-9.950%	5	2,240	-15.804%
2025-04-30	7.94	7.94	7.94	7.94	+10.585%	1	2,236	-24.181%
2025-04-29	7.27	7.27	7.15	7.18	+1.412%	20	2,237	-16.156%
2025-04-25	7.20	7.20	7.07	7.08	-3.542%	12	2,251	-14.972%
2025-04-24	7.37	7.37	7.34	7.34	+2.371%	2	2,248	-17.984%
2025-04-23	7.17	7.17	7.17	7.17	-5.534%	6	2,249	-16.039%
2025-04-22	8.09	8.09	7.59	7.59	-10.495%	12	2,243	-20.685%
2025-04-21	8.08	8.48	8.08	8.48	+0.474%	78	2,253	-29.009%
2025-04-17	8.44	8.44	8.44	8.44	-1.287%	5	2,172	-28.673%
2025-04-16	8.45	8.67	8.36	8.55	+0.945%	29	2,172	-29.591%
2025-04-15	8.30	8.47	8.30	8.47	+7.624%	2	2,143	-28.926%
2025-04-14	8.10	8.10	7.87	7.87	-7.412%	3	2,141	-23.507%
2025-04-11	8.35	8.50	8.35	8.50	-5.451%	6	2,143	-29.176%
2025-04-10	8.99	8.99	8.99	8.99	+7.024%	4	2,141	-33.037%
2025-04-09	9.64	9.85	8.40	8.40	-7.182%	6	2,141	-28.333%
2025-04-08	9.10	9.10	9.05	9.05	-1.309%	21	2,140	-33.481%
2025-04-07	9.40	9.40	9.17	9.17	-7.839%	23	2,119	-34.351%
2025-04-04	9.75	10.65	9.75	9.95	+5.626%	80	2,096	-39.497%
2025-04-03	9.30	9.42	9.30	9.42	+2.391%	6	2,122	-36.093%
2025-03-31	9.05	9.20	9.05	9.20	+8.235%	2	2,126	-34.565%
2025-03-28	8.41	8.50	8.35	8.50	+14.094%	58	2,127	-29.176%
2025-03-27	7.45	7.45	7.45	7.45	+0.676%	30	2,099	-19.195%
2025-03-26	7.40	7.40	7.40	7.40	+1.093%	1	2,129	-18.649%
2025-03-25	7.32	7.32	7.32	7.32	+0.549%	1	2,128	-17.760%
2025-03-24	8.05	8.05	7.27	7.28	-17.273%	9	2,127	-17.308%
2025-03-21	8.81	8.81	8.80	8.80	0.000%	34	2,132	-31.591%
2025-03-19	8.57	8.80	8.57	8.80	+0.571%	37	2,125	-31.591%
2025-03-18	8.78	8.78	8.70	8.75	+2.820%	27	2,100	-31.200%
2025-03-17	8.45	8.51	8.45	8.51	+2.161%	2	2,083	-29.260%
2025-03-14	8.65	8.75	8.30	8.33	-4.582%	104	2,081	-27.731%
2025-03-13	8.38	8.73	8.38	8.73	+4.177%	5	2,055	-31.042%
2025-03-12	8.45	8.51	8.38	8.38	+2.071%	7	2,055	-28.162%
2025-03-11	8.30	8.58	8.21	8.21	+0.122%	217	2,051	-26.675%
2025-03-10	7.80	8.24	7.80	8.20	+21.481%	12	1,841	-26.585%
2025-03-07	7.03	7.03	6.75	6.75	-9.152%	252	1,848	-10.815%
2025-03-06	7.20	7.43	7.20	7.43	+1.364%	32	1,963	-18.977%
2025-03-05	7.96	7.96	7.20	7.33	-7.915%	8	1,963	-17.872%
2025-03-04	8.30	8.40	7.96	7.96	+3.781%	50	1,958	-24.372%
2025-03-03	7.67	7.67	7.67	7.67	-0.776%	20	2,001	-21.512%
2025-02-28	8.10	8.10	7.60	7.73	-2.152%	44	2,001	-22.122%
2025-02-27	8.15	8.15	7.90	7.90	-11.336%	24	2,001	-23.797%
2025-02-26	8.72	8.91	8.72	8.91	+1.945%	26	1,977	-32.435%
2025-02-25	8.25	9.00	8.25	8.74	+12.195%	67	1,950	-31.121%
2025-02-24	7.82	7.82	7.79	7.79	+5.413%	16	1,950	-22.721%
2025-02-21	7.01	7.39	7.01	7.39	+9.481%	34	1,949	-18.539%
2025-02-20	6.70	6.75	6.70	6.75	+3.053%	4	1,949	-10.815%
2025-02-18	6.42	6.55	6.38	6.55	+5.645%	7	1,949	-8.092%
2025-02-14	6.13	6.29	6.12	6.20	-1.431%	40	1,946	-2.903%
2025-02-13	6.35	6.35	6.29	6.29	-5.414%	6	1,942	-4.293%
2025-02-11	6.65	6.65	6.65	6.65	+3.583%	1	1,942	-9.474%
2025-02-10	6.37	6.43	6.30	6.42	-0.465%	55	1,943	-6.231%
2025-02-07	6.40	6.45	6.25	6.45	-1.527%	748	1,888	-6.667%
2025-02-06	6.45	6.55	6.45	6.55	+5.645%	8	1,595	-8.092%
2025-02-04	6.33	6.40	6.20	6.20	-0.800%	171	1,593	-2.903%
2025-02-03	6.64	6.64	6.25	6.25	+7.204%	4	1,537	-3.680%
2025-01-30	5.86	5.86	5.83	5.83	-5.968%	6	1,533	+3.259%
2025-01-29	6.35	6.35	6.20	6.20	-2.821%	2	1,533	-2.903%
2025-01-28	6.38	6.38	6.38	6.38	-1.846%	2	1,533	-5.643%
2025-01-27	6.30	6.50	6.30	6.50	+19.926%	2	1,532	-7.385%
2025-01-24	5.50	5.50	5.42	5.42	-8.291%	18	1,531	+11.070%
2025-01-23	5.93	5.93	5.90	5.91	-1.500%	8	1,524	+1.861%
2025-01-22	6.25	6.25	5.87	6.00	-7.692%	151	1,520	+0.333%
2025-01-21	6.40	6.50	6.40	6.50	+9.244%	11	1,362	-7.385%
2025-01-17	6.05	6.05	5.95	5.95	-9.848%	18	1,362	+1.176%
2025-01-16	6.60	6.60	6.60	6.60	0.000%	45	1,362	-8.788%
2025-01-15	6.60	6.60	6.60	6.60	-7.950%	1	1,362	-8.788%
2025-01-14	6.82	7.17	6.82	7.17	-3.108%	34	1,362	-16.039%
2025-01-13	7.19	7.40	7.19	7.40	+7.402%	10	1,328	-18.649%
2025-01-10	6.89	6.89	6.89	6.89	+1.473%	10	1,330	-12.627%
2025-01-08	6.79	6.79	6.79	6.79	+5.271%	15	1,318	-11.340%
2025-01-07	6.30	6.52	6.30	6.45	+2.544%	76	1,318	-6.667%
2025-01-06	6.35	6.37	6.29	6.29	-5.414%	36	1,327	-4.293%
2025-01-03	6.90	6.90	6.63	6.65	-13.299%	14	1,291	-9.474%
2024-12-31	7.55	7.67	7.55	7.67	+3.649%	77	1,225	-21.512%
2024-12-30	7.58	7.58	7.40	7.40	+3.497%	29	1,225	-18.649%
2024-12-27	6.95	7.23	6.95	7.15	+5.926%	54	1,199	-15.804%
2024-12-24	6.93	6.93	6.70	6.75	-5.726%	68	1,118	-10.815%
2024-12-23	7.25	7.40	7.16	7.16	+1.560%	46	1,118	-15.922%
2024-12-20	7.15	7.15	7.05	7.05	-0.424%	7	1,082	-14.610%
2024-12-19	7.05	7.08	7.05	7.08	+4.579%	8	1,080	-14.972%
2024-12-18	6.08	6.77	6.08	6.77	+10.802%	4	1,072	-11.078%
2024-12-17	6.00	6.11	6.00	6.11	-3.780%	13	1,074	-1.473%
2024-12-16	6.40	6.40	6.35	6.35	-5.646%	3	1,077	-5.197%
2024-12-13	6.74	6.74	6.73	6.73	+0.900%	24	1,077	-10.550%
2024-12-12	6.61	6.67	6.60	6.67	+2.458%	10	1,067	-9.745%
2024-12-11	6.51	6.51	6.51	6.51	-2.836%	3	1,057	-7.527%
2024-12-10	6.70	6.70	6.70	6.70	+3.555%	1	1,054	-10.149%
2024-12-09	6.50	6.50	6.39	6.47	+6.066%	27	1,053	-6.955%
2024-12-06	6.15	6.15	6.10	6.10	-4.688%	4	1,036	-1.311%
2024-12-05	6.27	6.40	6.25	6.40	+4.918%	11	1,034	-5.938%
2024-12-04	6.25	6.25	6.09	6.10	0.000%	6	1,023	-1.311%
2024-12-03	6.35	6.35	6.10	6.10	0.000%	5	1,018	-1.311%
2024-12-02	5.91	6.10	5.91	6.10	+4.452%	6	1,013	-1.311%
2024-11-29	5.72	5.84	5.35	5.84	-3.630%	146	1,007	+3.082%
2024-11-27	6.02	6.06	6.02	6.06	-0.329%	10	936	-0.660%
2024-11-25	5.95	6.08	5.85	6.08	-8.982%	25	936	-0.987%
2024-11-22	7.00	7.00	6.68	6.68	-3.329%	12	945	-9.880%
2024-11-21	6.91	6.91	6.91	6.91	-5.082%	2	947	-12.880%
2024-11-18	6.60	7.28	6.38	7.28	+23.181%	15	947	-17.308%
2024-11-14	5.91	5.91	5.91	5.91	+2.426%	1	939	+1.861%
2024-11-13	5.10	5.77	5.10	5.77	+2.124%	5	938	+4.333%
2024-11-12	5.65	5.65	5.65	5.65	+2.727%	1	933	+6.549%
2024-11-11	5.40	5.50	5.40	5.50	-15.773%	15	932	+9.455%
2024-11-08	6.53	6.53	6.53	6.53	-1.805%	40	927	-7.810%
2024-11-07	6.65	6.65	6.65	6.65	-14.744%	1	907	-9.474%
2024-11-05	7.80	7.80	7.80	7.80	+4.000%	1	908	-22.821%
2024-11-01	7.50	7.50	7.50	7.50	+11.940%	2	907	-19.733%
2024-10-29	6.74	6.74	6.70	6.70	-3.874%	7	906	-10.149%
2024-10-28	6.97	6.97	6.97	6.97	-4.521%	1	899	-13.630%
2024-10-25	7.30	7.30	7.30	7.30	+2.098%	604	898	-17.534%
2024-10-23	7.00	7.25	7.00	7.15	+4.839%	591	597	-15.804%
2024-10-22	6.82	6.82	6.82	6.82	-7.838%	1	6	-11.730%
2024-10-17	7.40	7.40	7.40	7.40	-5.128%	1	5	-18.649%
2024-10-04	7.80	7.80	7.80	7.80	-3.106%	2	4	-22.821%
2024-09-24	8.05	8.05	8.05	8.05	-1.589%	1	3	-25.217%
2024-09-19	8.18	8.18	8.18	8.18	+4.071%	1	4	-26.406%
2024-09-18	7.86	7.86	7.86	7.86	0.000%	3	3	-23.410%