Dark

MARA20250919P8
MARA Sep 19 2025 8.00 Put (MARA250919P00008000)
option OPRA

EOD

May 15, 2025

0.3200-3.030%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.32	0.32	0.32	0.32	-3.030%	2	3,233	0.000%
2025-05-14	0.33	0.34	0.33	0.33	+3.125%	3	3,233	-3.030%
2025-05-13	0.34	0.34	0.32	0.32	-5.882%	53	3,234	0.000%
2025-05-12	0.31	0.34	0.31	0.34	-17.073%	7	3,284	-5.882%
2025-05-09	0.50	0.50	0.41	0.41	-25.455%	22	3,289	-21.951%
2025-05-08	0.57	0.57	0.55	0.55	-14.063%	8	3,297	-41.818%
2025-05-05	0.59	0.68	0.59	0.64	+16.364%	159	3,289	-50.000%
2025-05-02	0.57	0.57	0.55	0.55	-8.333%	346	3,288	-41.818%
2025-05-01	0.57	0.61	0.57	0.60	-16.667%	4	3,383	-46.667%
2025-04-30	0.72	0.72	0.72	0.72	+14.286%	5	3,382	-55.556%
2025-04-29	0.61	0.63	0.61	0.63	-7.353%	4	3,382	-49.206%
2025-04-28	0.64	0.68	0.63	0.68	+11.475%	15	3,382	-52.941%
2025-04-25	0.61	0.61	0.61	0.61	0.000%	2	3,381	-47.541%
2025-04-24	0.65	0.66	0.61	0.61	-1.613%	98	3,382	-47.541%
2025-04-23	0.70	0.70	0.62	0.62	-19.481%	7	3,389	-48.387%
2025-04-22	0.77	0.84	0.77	0.77	-12.500%	12	3,392	-58.442%
2025-04-21	0.85	0.88	0.83	0.88	0.000%	1,101	3,393	-63.636%
2025-04-17	0.88	0.88	0.88	0.88	-5.376%	200	3,294	-63.636%
2025-04-16	0.93	0.93	0.93	0.93	+9.412%	1	3,294	-65.591%
2025-04-15	0.85	0.85	0.85	0.85	-2.299%	1	3,295	-62.353%
2025-04-14	0.86	0.92	0.83	0.87	-14.706%	126	3,294	-63.218%
2025-04-11	1.15	1.15	0.99	1.02	-7.273%	54	3,411	-68.627%
2025-04-10	1.10	1.10	1.10	1.10	+19.565%	4	3,416	-70.909%
2025-04-09	1.32	1.36	0.92	0.92	-34.286%	25	3,416	-65.217%
2025-04-08	1.11	1.40	1.11	1.40	+16.667%	376	3,417	-77.143%
2025-04-07	1.30	1.32	1.13	1.20	-5.512%	100	3,068	-73.333%
2025-04-04	1.32	1.52	1.22	1.27	+15.455%	236	3,147	-74.803%
2025-04-03	1.07	1.10	1.07	1.10	+25.000%	34	3,119	-70.909%
2025-04-02	0.99	0.99	0.88	0.88	-14.563%	129	3,088	-63.636%
2025-04-01	1.02	1.11	1.01	1.03	0.000%	30	3,021	-68.932%
2025-03-31	0.98	1.06	0.98	1.03	+14.444%	109	3,021	-68.932%
2025-03-28	0.82	0.90	0.82	0.90	+21.622%	110	3,014	-64.444%
2025-03-26	0.70	0.74	0.70	0.74	+10.448%	11	3,046	-56.757%
2025-03-25	0.67	0.67	0.67	0.67	0.000%	1	3,057	-52.239%
2025-03-24	0.69	0.69	0.66	0.67	-30.928%	14	3,056	-52.239%
2025-03-21	0.99	1.01	0.97	0.97	+2.105%	204	3,054	-67.010%
2025-03-20	0.95	0.95	0.95	0.95	-9.524%	10	2,984	-66.316%
2025-03-18	1.01	1.05	1.01	1.05	+6.061%	8	2,984	-69.524%
2025-03-17	0.98	0.99	0.98	0.99	+3.125%	2	2,982	-67.677%
2025-03-14	1.01	1.01	0.96	0.96	-15.044%	44	2,981	-66.667%
2025-03-13	1.05	1.13	1.05	1.13	+17.708%	4	2,978	-71.681%
2025-03-12	0.97	1.00	0.94	0.96	-1.031%	63	2,978	-66.667%
2025-03-11	1.02	1.02	0.97	0.97	-3.960%	50	2,968	-67.010%
2025-03-10	0.78	1.01	0.78	1.01	+42.254%	17	2,967	-68.317%
2025-03-07	0.76	0.77	0.70	0.71	-12.346%	66	2,966	-54.930%
2025-03-06	0.75	0.81	0.75	0.81	-1.220%	3	2,980	-60.494%
2025-03-05	0.85	0.86	0.82	0.82	+1.235%	152	2,980	-60.976%
2025-03-04	0.92	0.99	0.81	0.81	-14.737%	192	2,877	-60.494%
2025-03-03	0.86	0.95	0.86	0.95	+7.955%	164	2,696	-66.316%
2025-02-28	0.86	0.88	0.86	0.88	-7.368%	202	2,693	-63.636%
2025-02-27	0.85	0.95	0.85	0.95	-11.215%	6	2,648	-66.316%
2025-02-26	1.08	1.15	0.99	1.07	+2.885%	2,023	2,643	-70.093%
2025-02-25	0.82	1.09	0.82	1.04	+42.466%	198	752	-69.231%
2025-02-24	0.75	0.75	0.72	0.73	+7.353%	9	727	-56.164%
2025-02-21	0.55	0.68	0.55	0.68	+36.000%	32	726	-52.941%
2025-02-19	0.50	0.50	0.50	0.50	-9.091%	1	724	-36.000%
2025-02-18	0.52	0.55	0.52	0.55	+7.843%	109	723	-41.818%
2025-02-14	0.53	0.59	0.51	0.51	-5.556%	218	696	-37.255%
2025-02-13	0.57	0.57	0.54	0.54	-6.897%	5	692	-40.741%
2025-02-11	0.59	0.60	0.58	0.58	-6.452%	3	692	-44.828%
2025-02-06	0.63	0.63	0.62	0.62	-3.125%	2	690	-48.387%
2025-02-03	0.64	0.64	0.64	0.64	+16.364%	1	688	-50.000%
2025-01-30	0.57	0.57	0.55	0.55	-15.385%	8	687	-41.818%
2025-01-24	0.65	0.65	0.65	0.65	-30.108%	2	687	-50.769%
2025-01-13	0.93	0.93	0.93	0.93	+17.722%	1	686	-65.591%
2025-01-06	0.79	0.79	0.79	0.79	-5.952%	60	686	-59.494%
2025-01-03	0.84	0.84	0.84	0.84	-12.500%	2	717	-61.905%
2025-01-02	0.95	0.96	0.95	0.96	-4.000%	2	716	-66.667%
2024-12-30	1.06	1.06	1.00	1.00	+2.041%	261	716	-68.000%
2024-12-27	0.98	0.98	0.98	0.98	+2.083%	2	568	-67.347%
2024-12-24	0.96	0.96	0.96	0.96	-4.000%	1	569	-66.667%
2024-12-20	1.00	1.00	1.00	1.00	+11.111%	1	569	-68.000%
2024-12-18	0.84	0.90	0.80	0.90	+9.756%	3	568	-64.444%
2024-12-17	0.82	0.82	0.82	0.82	+7.895%	10	567	-60.976%
2024-12-16	0.81	0.81	0.76	0.76	-17.391%	100	557	-57.895%
2024-12-13	0.92	0.92	0.92	0.92	-1.075%	20	557	-65.217%
2024-12-11	0.93	0.93	0.93	0.93	-4.124%	1	557	-65.591%
2024-12-10	0.97	0.97	0.97	0.97	+12.791%	1	556	-67.010%
2024-12-09	0.87	0.87	0.86	0.86	-14.000%	30	555	-62.791%
2024-12-03	1.00	1.00	1.00	1.00	+29.870%	3	555	-68.000%
2024-11-26	0.77	0.77	0.77	0.77	-3.750%	90	555	-58.442%
2024-11-25	0.74	0.81	0.74	0.80	-20.000%	4	555	-60.000%
2024-11-21	1.00	1.00	1.00	1.00	+11.111%	3	552	-68.000%
2024-11-20	0.90	0.90	0.90	0.90	+2.273%	1	552	-64.444%
2024-11-19	0.99	0.99	0.88	0.88	+3.529%	241	552	-63.636%
2024-11-18	0.73	0.85	0.73	0.85	+28.788%	3	641	-62.353%
2024-11-13	0.56	0.69	0.56	0.66	0.000%	262	641	-51.515%
2024-11-12	0.57	0.66	0.57	0.66	+6.452%	2	582	-51.515%
2024-11-11	0.70	0.74	0.60	0.62	-21.519%	134	582	-48.387%
2024-11-08	0.79	0.79	0.76	0.79	+3.947%	144	695	-59.494%
2024-11-07	0.76	0.76	0.76	0.76	-20.000%	1	695	-57.895%
2024-11-06	0.95	0.95	0.95	0.95	-14.414%	10	694	-66.316%
2024-11-05	1.10	1.11	1.10	1.11	-1.770%	2	704	-71.171%
2024-11-04	1.14	1.14	1.13	1.13	+7.619%	140	703	-71.681%
2024-11-01	1.01	1.05	1.01	1.05	0.000%	360	563	-69.524%
2024-10-31	1.00	1.05	1.00	1.05	+17.978%	148	483	-69.524%
2024-10-30	0.89	0.89	0.89	0.89	-1.111%	1	538	-64.045%
2024-10-29	0.81	0.90	0.81	0.90	+2.273%	3	538	-64.444%
2024-10-28	0.90	0.90	0.88	0.88	-13.725%	2	537	-63.636%
2024-10-25	0.94	1.02	0.94	1.02	+5.155%	4	536	-68.627%
2024-10-24	0.97	0.97	0.97	0.97	+2.105%	1	536	-67.010%
2024-10-23	0.95	0.95	0.95	0.95	+5.556%	1	535	-66.316%
2024-10-22	0.90	0.90	0.90	0.90	-6.250%	2	534	-64.444%
2024-10-21	0.96	0.96	0.96	0.96	-2.041%	3	534	-66.667%
2024-10-18	0.98	0.98	0.98	0.98	-10.092%	2	531	-67.347%
2024-10-16	1.10	1.10	1.08	1.09	-0.909%	21	530	-70.642%
2024-10-15	1.10	1.10	1.10	1.10	-4.348%	1	509	-70.909%
2024-10-14	1.15	1.15	1.15	1.15	-8.000%	3	508	-72.174%
2024-10-09	1.25	1.25	1.25	1.25	0.000%	2	505	-74.400%
2024-10-03	1.25	1.25	1.25	1.25	+4.167%	1	503	-74.400%
2024-09-25	1.13	1.20	1.13	1.20	-0.826%	2	502	-73.333%
2024-09-24	1.14	1.21	1.14	1.21	-1.626%	71	500	-73.554%
2024-09-23	1.23	1.23	1.23	1.23	-5.385%	4	429	-73.984%
2024-09-19	1.30	1.30	1.30	1.30	-7.143%	2	429	-75.385%
2024-09-16	1.40	1.40	1.40	1.40	+3.704%	1	427	-77.143%
2024-09-13	1.34	1.37	1.29	1.35	0.000%	860	0	-76.296%