Dark

MARA20260116P22
MARA Jan 16 2026 22.00 Put (MARA260116P00022000)
option OPRA

EOD

May 15, 2025

8.60-5.495%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	8.60	8.60	8.60	8.60	-5.495%	1	1,264	0.000%
2025-05-09	9.00	9.10	9.00	9.10	-6.667%	42	1,265	-5.495%
2025-05-08	9.74	9.75	9.74	9.75	+3.393%	2	1,285	-11.795%
2025-05-02	9.43	9.43	9.43	9.43	-4.940%	2	1,285	-8.802%
2025-05-01	9.92	9.92	9.92	9.92	-4.339%	2	1,286	-13.306%
2025-04-30	10.37	10.37	10.37	10.37	+0.680%	3	1,284	-17.068%
2025-04-22	10.30	10.30	10.30	10.30	+1.079%	4	1,284	-16.505%
2025-04-14	10.19	10.19	10.19	10.19	-6.342%	2	1,284	-15.604%
2025-04-11	11.09	11.09	10.88	10.88	-10.453%	10	1,284	-20.956%
2025-04-09	12.15	12.15	12.15	12.15	+1.250%	1	1,279	-29.218%
2025-04-08	11.59	12.00	11.40	12.00	+1.954%	173	1,280	-28.333%
2025-04-07	12.65	12.65	11.77	11.77	-0.675%	9	1,450	-26.933%
2025-04-04	12.47	12.47	11.85	11.85	+1.804%	14	1,459	-27.426%
2025-04-01	11.64	11.64	11.64	11.64	+15.134%	3	1,455	-26.117%
2025-03-26	9.60	10.11	9.60	10.11	+3.058%	2	1,455	-14.936%
2025-03-25	9.80	9.81	9.80	9.81	-11.622%	2	1,453	-12.334%
2025-03-21	11.10	11.10	11.10	11.10	+0.909%	80	1,455	-22.523%
2025-03-19	11.00	11.00	11.00	11.00	-1.168%	25	1,455	-21.818%
2025-03-18	11.00	11.13	11.00	11.13	+1.830%	3	1,455	-22.731%
2025-03-14	10.93	10.93	10.93	10.93	+1.204%	2	1,454	-21.317%
2025-03-12	10.85	10.85	10.80	10.80	+0.935%	5	1,454	-20.370%
2025-03-11	10.90	10.90	10.70	10.70	+8.409%	36	1,459	-19.626%
2025-03-10	9.65	9.89	9.65	9.87	-2.567%	8	1,494	-12.867%
2025-03-04	10.54	10.54	10.13	10.13	-3.524%	7	1,500	-15.104%
2025-03-03	10.50	10.50	10.50	10.50	-5.914%	20	1,485	-18.095%
2025-02-26	11.18	11.18	11.16	11.16	-0.357%	5	1,485	-22.939%
2025-02-25	10.75	11.37	10.75	11.20	+13.131%	8	1,481	-23.214%
2025-02-24	9.90	10.15	9.87	9.90	+1.957%	278	1,480	-13.131%
2025-02-21	8.90	9.71	8.90	9.71	+7.889%	120	1,265	-11.432%
2025-02-20	9.10	9.10	9.00	9.00	0.000%	2	1,272	-4.444%
2025-02-18	8.85	9.00	8.85	9.00	+5.263%	3	1,275	-4.444%
2025-02-14	8.42	8.70	8.40	8.55	-1.156%	210	1,365	+0.585%
2025-02-13	8.95	8.95	8.65	8.65	-3.675%	118	1,365	-0.578%
2025-02-12	9.12	9.56	8.98	8.98	-0.554%	106	1,277	-4.232%
2025-02-11	8.82	9.03	8.82	9.03	+0.222%	2	1,358	-4.762%
2025-02-07	9.01	9.01	9.01	9.01	+2.386%	4	1,357	-4.550%
2025-02-05	8.80	8.80	8.80	8.80	+1.149%	1	1,357	-2.273%
2025-02-04	8.70	8.70	8.70	8.70	-3.867%	2	1,356	-1.149%
2025-02-03	9.05	9.05	9.05	9.05	+9.036%	10	1,354	-4.972%
2025-01-31	8.15	8.35	8.15	8.30	+1.840%	6	1,354	+3.614%
2025-01-30	8.20	8.20	8.15	8.15	-5.780%	2	1,354	+5.521%
2025-01-29	8.65	8.65	8.65	8.65	+0.581%	1	1,354	-0.578%
2025-01-27	8.77	8.77	8.60	8.60	+9.694%	13	1,353	0.000%
2025-01-24	7.84	7.84	7.84	7.84	-6.444%	2	1,352	+9.694%
2025-01-23	8.37	8.50	8.05	8.38	-3.678%	16	1,352	+2.625%
2025-01-22	8.74	8.74	8.70	8.70	+1.754%	6	1,340	-1.149%
2025-01-17	8.64	8.64	8.15	8.55	-9.524%	532	1,200	+0.585%
2025-01-14	9.30	9.45	9.30	9.45	+0.532%	2	1,200	-8.995%
2025-01-10	9.45	9.45	9.40	9.40	+1.622%	8	1,200	-8.511%
2025-01-08	9.15	9.25	9.15	9.25	+5.114%	312	987	-7.027%
2025-01-06	8.80	8.80	8.80	8.80	-2.977%	21	988	-2.273%
2025-01-03	9.15	9.15	9.07	9.07	-9.751%	4	988	-5.182%
2024-12-31	10.05	10.05	10.05	10.05	+3.183%	9	999	-14.428%
2024-12-30	10.00	10.00	9.74	9.74	+2.204%	6	999	-11.704%
2024-12-27	9.56	9.56	9.53	9.53	+1.816%	6	996	-9.759%
2024-12-26	9.35	9.36	9.35	9.36	+2.295%	2	999	-8.120%
2024-12-24	9.33	9.43	9.15	9.15	-3.987%	93	991	-6.011%
2024-12-23	9.55	9.55	9.53	9.53	+0.847%	81	991	-9.759%
2024-12-20	9.45	9.46	9.45	9.45	+5.000%	6	911	-8.995%
2024-12-19	9.00	9.00	9.00	9.00	-1.747%	10	906	-4.444%
2024-12-18	8.40	9.16	8.40	9.16	+8.402%	75	904	-6.114%
2024-12-17	8.40	8.45	8.40	8.45	-1.744%	19	893	+1.775%
2024-12-16	8.88	8.88	8.60	8.60	-5.495%	4	898	0.000%
2024-12-13	9.00	9.10	9.00	9.10	-1.087%	84	898	-5.495%
2024-12-12	8.99	9.20	8.98	9.20	+4.545%	29	893	-6.522%
2024-12-11	8.80	8.80	8.80	8.80	-4.555%	5	892	-2.273%
2024-12-10	8.85	9.22	8.85	9.22	+3.712%	2	887	-6.725%
2024-12-09	8.46	8.89	8.46	8.89	+1.600%	9	886	-3.262%
2024-12-05	8.75	8.75	8.75	8.75	+3.550%	1	882	-1.714%
2024-12-04	8.50	8.50	8.40	8.45	+1.685%	54	881	+1.775%
2024-12-03	8.31	8.31	8.31	8.31	-3.596%	1	827	+3.490%
2024-12-02	8.45	8.62	8.44	8.62	+11.948%	14	827	-0.232%
2024-11-29	8.00	8.00	7.62	7.70	-8.005%	20	815	+11.688%
2024-11-27	8.74	8.74	8.18	8.37	-1.413%	5	816	+2.748%
2024-11-26	8.30	8.49	8.30	8.49	-1.279%	15	816	+1.296%
2024-11-22	9.07	9.07	8.60	8.60	-4.444%	42	812	0.000%
2024-11-21	10.05	10.05	9.00	9.00	-1.424%	22	793	-4.444%
2024-11-20	9.07	9.13	9.00	9.13	+5.427%	56	793	-5.805%
2024-11-18	8.90	8.90	8.50	8.66	+1.882%	10	745	-0.693%
2024-11-15	8.43	8.85	8.40	8.50	+1.190%	32	737	+1.176%
2024-11-14	8.40	8.40	8.40	8.40	+4.348%	9	728	+2.381%
2024-11-13	7.68	8.40	7.68	8.05	+8.784%	13	728	+6.832%
2024-11-12	7.55	7.55	7.40	7.40	-4.145%	13	723	+16.216%
2024-11-11	7.80	7.85	7.72	7.72	-11.771%	6	723	+11.399%
2024-11-07	8.75	8.75	8.75	8.75	+1.744%	1	722	-1.714%
2024-11-06	8.80	9.09	8.60	8.60	-9.474%	5	721	0.000%
2024-11-01	9.50	9.50	9.50	9.50	-4.040%	2	722	-9.474%
2024-10-31	9.80	9.90	9.70	9.90	+4.430%	150	722	-13.131%
2024-10-25	9.40	9.50	9.40	9.48	+5.804%	88	720	-9.283%
2024-10-24	8.96	8.96	8.96	8.96	-0.665%	25	730	-4.018%
2024-10-18	9.20	9.20	9.02	9.02	-3.838%	86	705	-4.656%
2024-10-17	9.50	9.50	9.38	9.38	-2.798%	105	748	-8.316%
2024-10-16	9.70	9.75	9.65	9.65	-1.731%	134	807	-10.881%
2024-10-15	9.70	9.82	9.70	9.82	-3.631%	73	939	-12.424%
2024-10-07	10.02	10.19	10.02	10.19	-6.514%	3	1,009	-15.604%
2024-10-01	10.90	10.90	10.90	10.90	+12.255%	1	1,009	-21.101%
2024-09-26	9.71	9.71	9.71	9.71	-4.804%	1	1,008	-11.432%
2024-09-23	10.20	10.20	10.20	10.20	-1.923%	1	1,008	-15.686%
2024-09-13	10.58	10.58	10.40	10.40	-2.347%	8	1,008	-17.308%
2024-09-12	10.65	10.65	10.65	10.65	-0.560%	1	1,010	-19.249%
2024-09-10	10.72	10.72	10.71	10.71	-6.789%	4	1,011	-19.701%
2024-09-09	11.61	11.61	11.21	11.49	-3.038%	7	1,011	-25.152%
2024-09-06	11.85	11.85	11.85	11.85	+3.043%	8	1,009	-27.426%
2024-09-05	11.15	11.50	11.15	11.50	+4.356%	2	1,009	-25.217%
2024-09-04	11.02	11.02	11.02	11.02	+5.962%	10	1,011	-21.960%
2024-08-28	10.25	10.40	10.25	10.40	+1.463%	9	1,011	-17.308%
2024-08-27	10.25	10.25	10.25	10.25	+2.193%	1	1,003	-16.098%
2024-08-23	10.05	10.05	10.03	10.03	-3.092%	4	1,002	-14.257%
2024-08-21	10.35	10.35	10.35	10.35	-1.803%	1	1,001	-16.908%
2024-08-19	10.54	10.54	10.52	10.54	-1.495%	7	1,000	-18.406%
2024-08-16	10.70	10.70	10.70	10.70	-0.465%	2	1,000	-19.626%
2024-08-15	10.75	10.75	10.75	10.75	-2.715%	1	1,000	-20.000%
2024-08-12	11.05	11.05	11.05	11.05	+4.739%	1	1,000	-22.172%
2024-08-09	10.55	10.55	10.55	10.55	+1.442%	2	999	-18.483%
2024-08-08	10.40	10.40	10.40	10.40	-3.435%	6	999	-17.308%
2024-08-07	11.20	11.20	10.77	10.77	-1.554%	3	1,005	-20.149%
2024-08-02	10.90	10.94	10.90	10.94	+9.400%	3	1,006	-21.389%
2024-08-01	10.00	10.00	10.00	10.00	+1.626%	10	1,009	-14.000%
2024-07-31	9.61	9.84	9.60	9.84	+1.131%	43	1,009	-12.602%
2024-07-30	9.73	9.73	9.73	9.73	+0.829%	2	966	-11.614%
2024-07-29	9.71	9.71	9.65	9.65	+1.579%	21	966	-10.881%
2024-07-26	9.45	9.60	9.40	9.50	-3.357%	18	959	-9.474%
2024-07-25	9.58	9.83	9.58	9.83	+2.183%	15	966	-12.513%
2024-07-24	9.45	9.65	9.45	9.62	+2.340%	14	955	-10.603%
2024-07-23	9.04	9.40	8.90	9.40	+8.796%	5	953	-8.511%
2024-07-19	8.66	8.68	8.64	8.64	+2.249%	30	951	-0.463%
2024-07-18	8.50	8.50	8.45	8.45	+1.198%	5	951	+1.775%
2024-07-17	8.00	8.35	8.00	8.35	+3.086%	51	949	+2.994%
2024-07-16	8.35	8.35	7.60	8.10	-1.818%	212	951	+6.173%
2024-07-15	8.90	8.90	8.25	8.25	-10.811%	25	902	+4.242%
2024-07-12	9.44	9.44	9.13	9.25	-1.596%	19	902	-7.027%
2024-07-08	10.00	10.00	9.40	9.40	-1.053%	6	912	-8.511%
2024-07-05	9.65	9.65	9.50	9.50	+6.862%	22	912	-9.474%
2024-07-02	8.90	8.90	8.89	8.89	+1.138%	2	903	-3.262%
2024-07-01	9.35	9.44	8.75	8.79	-8.912%	62	902	-2.162%
2024-06-28	9.80	9.80	9.65	9.65	-2.525%	26	850	-10.881%
2024-06-25	9.90	9.90	9.80	9.90	+2.062%	169	862	-13.131%
2024-06-20	9.70	9.70	9.70	9.70	-2.903%	156	694	-11.340%
2024-06-18	10.16	10.16	9.83	9.99	-3.010%	165	383	-13.914%
2024-06-14	10.30	10.30	10.30	10.30	+0.980%	2	383	-16.505%
2024-06-13	10.20	10.20	10.20	10.20	+0.493%	25	382	-15.686%
2024-06-11	10.15	10.15	10.15	10.15	+0.694%	4	407	-15.271%
2024-06-10	10.08	10.08	10.08	10.08	-1.659%	1	411	-14.683%
2024-06-07	9.98	10.25	9.95	10.25	+4.913%	18	410	-16.098%
2024-06-06	9.80	9.80	9.77	9.77	-2.786%	5	405	-11.975%
2024-06-05	10.20	10.20	10.05	10.05	+0.802%	191	408	-14.428%
2024-06-04	10.14	10.14	9.97	9.97	-3.671%	3	232	-13.741%
2024-06-03	10.20	10.35	10.20	10.35	-0.097%	2	232	-16.908%
2024-05-29	10.36	10.36	10.36	10.36	+2.069%	8	239	-16.988%
2024-05-28	10.33	10.33	10.15	10.15	+0.995%	2	239	-15.271%
2024-05-24	10.05	10.05	10.05	10.05	+1.515%	8	234	-14.428%
2024-05-20	10.40	10.40	9.90	9.90	-5.714%	6	234	-13.131%
2024-05-16	10.70	10.70	10.50	10.50	-1.130%	7	231	-18.095%
2024-05-15	10.80	10.80	10.62	10.62	-2.569%	12	230	-19.021%
2024-05-14	10.90	10.90	10.90	10.90	-0.183%	1	226	-21.101%
2024-05-13	10.92	10.92	10.92	10.92	-2.933%	1	226	-21.245%
2024-05-10	11.25	11.25	11.25	11.25	+5.634%	2	226	-23.556%
2024-05-06	10.65	10.65	10.65	10.65	-6.167%	1	227	-19.249%
2024-04-29	11.35	11.35	11.35	11.35	+6.975%	10	227	-24.229%
2024-04-24	10.61	10.61	10.61	10.61	-9.779%	1	237	-18.944%
2024-04-22	11.76	11.76	11.76	11.76	-6.667%	5	238	-26.871%
2024-04-17	12.50	12.60	12.50	12.60	+8.997%	34	243	-31.746%
2024-04-04	11.56	11.56	11.56	11.56	+7.535%	2	243	-25.606%
2024-03-28	10.75	10.75	10.75	10.75	-3.327%	1	244	-20.000%
2024-03-27	11.12	11.12	11.12	11.12	+1.367%	2	244	-22.662%
2024-03-25	10.97	10.97	10.97	10.97	-8.963%	2	244	-21.604%
2024-03-18	12.05	12.05	12.05	12.05	-0.823%	1	246	-28.631%
2024-03-15	12.15	12.15	12.15	12.15	-0.410%	4	243	-29.218%
2024-03-14	12.20	12.20	12.10	12.20	+4.096%	10	243	-29.508%
2024-03-12	11.66	11.72	11.66	11.72	+3.534%	2	242	-26.621%
2024-03-11	10.96	11.32	10.96	11.32	+1.890%	4	240	-24.028%
2024-03-08	11.15	11.15	11.11	11.11	0.000%	20	237	-22.592%
2024-03-07	11.25	11.25	11.11	11.11	-1.681%	12	237	-22.592%
2024-03-06	11.30	11.30	11.30	11.30	+0.444%	35	227	-23.894%
2024-03-05	11.22	11.25	10.95	11.25	+2.740%	73	192	-23.556%
2024-03-04	10.95	10.95	10.95	10.95	+1.860%	3	175	-21.461%
2024-02-29	10.65	10.75	10.65	10.75	+7.178%	2	175	-20.000%
2024-02-28	10.05	10.05	10.03	10.03	-3.372%	41	176	-14.257%
2024-02-27	10.38	10.38	10.38	10.38	-0.670%	40	213	-17.148%
2024-02-26	10.45	10.45	10.45	10.45	-6.696%	134	173	-17.703%
2024-02-23	11.20	11.25	11.20	11.20	-0.885%	12	205	-23.214%
2024-02-21	11.30	11.30	11.30	11.30	-0.964%	2	207	-23.894%
2024-02-20	11.45	11.45	11.40	11.41	+4.871%	12	207	-24.628%
2024-02-16	10.90	10.90	10.88	10.88	-1.181%	4	215	-20.956%
2024-02-15	10.85	11.01	10.70	11.01	+1.756%	60	215	-21.889%
2024-02-14	10.78	10.82	10.78	10.82	-5.502%	6	160	-20.518%
2024-02-13	11.45	11.45	11.45	11.45	+4.091%	2	156	-24.891%
2024-02-12	11.19	11.19	11.00	11.00	-4.348%	6	158	-21.818%
2024-02-09	11.50	11.60	11.50	11.50	-5.738%	4	159	-25.217%
2024-02-08	12.20	12.20	12.20	12.20	-4.013%	1	158	-29.508%
2024-02-05	12.71	12.71	12.71	12.71	+5.390%	25	159	-32.337%
2024-01-29	12.06	12.06	12.06	12.06	-5.039%	1	134	-28.690%
2024-01-23	12.65	12.70	12.65	12.70	+1.600%	2	133	-32.283%
2024-01-17	12.50	12.50	12.50	12.50	+1.543%	1	131	-31.200%
2024-01-16	12.10	12.31	12.10	12.31	+2.328%	4	130	-30.138%
2024-01-12	12.03	12.03	12.03	12.03	+0.250%	1	128	-28.512%
2024-01-11	11.00	12.00	11.00	12.00	+2.564%	15	128	-28.333%
2024-01-10	11.70	11.70	10.85	11.70	0.000%	13	116	-26.496%
2024-01-05	11.64	11.70	11.64	11.70	+1.563%	2	113	-26.496%
2024-01-04	11.52	11.52	11.52	11.52	-3.275%	1	112	-25.347%
2024-01-03	11.91	11.91	11.91	11.91	+3.028%	2	113	-27.792%
2023-12-29	11.55	11.56	11.55	11.56	+3.863%	4	115	-25.606%
2023-12-28	11.13	11.13	11.05	11.13	+5.899%	16	115	-22.731%
2023-12-27	10.20	10.70	10.20	10.51	-4.106%	63	103	-18.173%
2023-12-26	10.93	11.00	10.91	10.96	+1.481%	22	42	-21.533%
2023-12-21	11.28	11.69	10.80	10.80	-10.744%	9	42	-20.370%
2023-12-20	11.72	12.10	9.70	12.10	+11.009%	32	38	-28.926%
2023-12-19	11.00	11.00	10.90	10.90	-6.438%	5	15	-21.101%
2023-12-18	11.86	11.86	11.65	11.65	-4.115%	4	10	-26.180%
2023-12-15	12.15	12.15	12.15	12.15	+0.413%	1	6	-29.218%
2023-12-14	12.10	12.10	12.10	12.10	-9.363%	3	6	-28.926%
2023-11-29	13.50	13.50	13.35	13.35	-5.986%	3	4	-35.581%
2023-11-20	14.20	14.20	14.20	14.20	-4.054%	1	5	-39.437%
2023-11-17	14.80	14.80	14.80	14.80	+0.955%	1	4	-41.892%
2023-11-16	14.66	14.66	14.66	14.66	+3.604%	1	5	-41.337%
2023-09-25	14.15	14.15	14.15	14.15	-2.076%	2	4	-39.223%
2023-09-13	14.45	14.45	14.45	14.45	0.000%	2	2	-40.484%