Dark

MARA20260116P30
MARA Jan 16 2026 30.00 Put (MARA260116P00030000)
option OPRA

EOD

May 15, 2025

15.60-11.615%(-2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	15.60	15.60	15.60	15.60	-11.615%	1	1,070	0.000%
2025-05-06	17.65	17.65	17.65	17.65	+2.855%	5	1,069	-11.615%
2025-04-30	17.16	17.16	17.16	17.16	+4.063%	20	1,069	-9.091%
2025-04-23	16.49	16.49	16.49	16.49	-4.406%	1	1,049	-5.397%
2025-04-22	17.25	17.25	17.25	17.25	-2.817%	1	1,049	-9.565%
2025-04-16	17.75	17.75	17.75	17.75	-4.928%	1	1,050	-12.113%
2025-04-10	18.67	18.67	18.67	18.67	-2.507%	1	1,049	-16.443%
2025-04-08	19.15	19.15	19.15	19.15	0.000%	3	1,050	-18.538%
2025-04-07	19.20	19.24	19.15	19.15	-3.672%	53	1,049	-18.538%
2025-04-04	19.55	19.88	19.50	19.88	+4.084%	26	1,070	-21.529%
2025-04-03	19.10	19.10	19.10	19.10	+4.658%	1	1,069	-18.325%
2025-04-02	18.25	18.25	18.25	18.25	-5.928%	1	1,069	-14.521%
2025-04-01	18.92	19.40	18.90	19.40	-0.308%	13	1,069	-19.588%
2025-03-31	19.00	19.46	18.65	19.46	+7.218%	20	1,066	-19.836%
2025-03-14	17.85	18.15	17.85	18.15	+0.833%	12	1,061	-14.050%
2025-03-13	18.00	18.00	18.00	18.00	+2.564%	1	1,062	-13.333%
2025-03-10	17.55	17.55	17.55	17.55	+11.217%	1	1,062	-11.111%
2025-03-07	15.78	15.78	15.78	15.78	-1.988%	2	1,062	-1.141%
2025-03-06	16.10	16.10	16.10	16.10	-6.613%	3	1,062	-3.106%
2025-03-04	17.24	17.24	17.24	17.24	+5.443%	1	1,062	-9.513%
2025-03-03	16.35	16.35	16.35	16.35	-5.491%	2	1,063	-4.587%
2025-02-28	17.30	17.30	17.30	17.30	-4.155%	100	1,064	-9.827%
2025-02-26	18.05	18.05	18.05	18.05	+7.440%	1	1,114	-13.573%
2025-02-24	16.80	16.80	16.80	16.80	+1.818%	2	1,114	-7.143%
2025-02-21	16.34	16.50	16.33	16.50	+6.109%	148	1,112	-5.455%
2025-02-19	15.50	15.55	15.50	15.55	+4.013%	2	1,090	+0.322%
2025-02-04	14.96	14.96	14.90	14.95	+3.819%	13	1,090	+4.348%
2025-01-31	14.35	14.40	14.35	14.40	-4.319%	6	1,089	+8.333%
2025-01-29	14.75	15.05	14.75	15.05	+1.007%	3	1,088	+3.654%
2025-01-28	14.90	14.90	14.90	14.90	+0.337%	2	1,085	+4.698%
2025-01-27	14.85	14.85	14.85	14.85	+4.947%	3	1,083	+5.051%
2025-01-24	13.90	14.15	13.70	14.15	-1.049%	16	1,083	+10.247%
2025-01-23	14.22	14.30	14.22	14.30	-1.718%	3	1,079	+9.091%
2025-01-22	14.85	14.90	14.55	14.55	+0.345%	90	1,077	+7.216%
2025-01-21	14.65	14.65	14.50	14.50	+1.897%	62	1,014	+7.586%
2025-01-17	14.23	14.23	14.22	14.23	-7.896%	20	1,022	+9.628%
2025-01-16	15.45	15.45	15.45	15.45	+1.378%	10	1,022	+0.971%
2025-01-15	15.29	15.29	15.24	15.24	-4.750%	12	1,020	+2.362%
2025-01-13	16.00	16.00	16.00	16.00	+1.202%	5	1,011	-2.500%
2025-01-10	15.81	15.81	15.81	15.81	+0.701%	6	1,006	-1.328%
2025-01-08	15.70	15.70	15.70	15.70	+4.806%	3	1,005	-0.637%
2025-01-07	14.98	14.98	14.98	14.98	-0.333%	1	1,005	+4.139%
2025-01-03	14.97	15.03	14.97	15.03	-0.792%	4	1,005	+3.792%
2024-12-24	15.15	15.15	15.15	15.15	-2.572%	150	1,006	+2.970%
2024-12-23	15.55	15.55	15.55	15.55	0.000%	5	1,006	+0.322%
2024-12-20	15.30	15.55	15.30	15.55	+3.667%	152	1,005	+0.322%
2024-12-19	14.50	15.00	14.50	15.00	0.000%	102	953	+4.000%
2024-12-18	14.25	15.00	14.25	15.00	+6.686%	11	1,000	+4.000%
2024-12-17	14.07	14.07	14.06	14.06	-1.541%	10	1,003	+10.953%
2024-12-16	14.25	14.28	14.25	14.28	-5.116%	3	998	+9.244%
2024-12-10	15.05	15.05	15.05	15.05	+3.082%	1	998	+3.654%
2024-12-09	14.60	14.60	14.50	14.60	+2.456%	6	997	+6.849%
2024-12-05	14.25	14.25	14.25	14.25	+1.423%	3	991	+9.474%
2024-12-03	14.05	14.05	14.05	14.05	-3.103%	5	991	+11.032%
2024-12-02	13.88	14.50	13.50	14.50	+12.403%	13	986	+7.586%
2024-11-29	12.90	12.90	12.90	12.90	-6.994%	2	979	+20.930%
2024-11-27	14.05	14.05	13.87	13.87	-2.667%	10	971	+12.473%
2024-11-22	14.98	14.98	14.05	14.25	-5.000%	28	971	+9.474%
2024-11-21	15.00	15.00	15.00	15.00	+0.671%	5	962	+4.000%
2024-11-20	14.75	15.05	14.74	14.90	-6.875%	566	962	+4.698%
2024-11-18	15.10	16.00	15.10	16.00	+13.475%	4	624	-2.500%
2024-11-13	13.00	14.10	13.00	14.10	+10.156%	7	621	+10.638%
2024-11-12	13.14	13.14	12.80	12.80	-1.158%	3	619	+21.875%
2024-11-11	13.00	13.20	12.95	12.95	-12.853%	5	622	+20.463%
2024-11-08	14.95	14.95	14.75	14.86	+1.433%	16	621	+4.980%
2024-11-07	14.65	14.65	14.65	14.65	-0.340%	1	628	+6.485%
2024-11-06	14.70	14.70	14.70	14.70	-12.500%	7	628	+6.122%
2024-11-05	16.80	16.80	16.80	16.80	+13.514%	1	621	-7.143%
2024-10-29	14.80	14.80	14.80	14.80	-3.078%	2	621	+5.405%
2024-10-18	15.35	15.35	15.27	15.27	-9.484%	28	621	+2.161%
2024-10-04	16.87	16.87	16.87	16.87	+6.840%	2	622	-7.528%
2024-09-26	15.79	15.79	15.79	15.79	-14.649%	1	623	-1.203%
2024-09-06	18.50	18.50	18.48	18.50	+5.533%	40	624	-15.676%
2024-09-04	17.53	17.53	17.53	17.53	+7.877%	2	624	-11.010%
2024-08-29	16.25	16.25	16.25	16.25	+1.372%	1	622	-4.000%
2024-08-26	16.03	16.03	16.03	16.03	-9.178%	1	623	-2.682%
2024-08-14	17.65	17.65	17.65	17.65	+0.857%	5	623	-11.615%
2024-08-07	17.50	17.50	17.50	17.50	-0.568%	1	623	-10.857%
2024-08-05	18.54	18.54	17.60	17.60	+4.142%	16	623	-11.364%
2024-08-02	17.00	17.20	16.90	16.90	+0.896%	13	612	-7.692%
2024-08-01	16.75	16.75	16.75	16.75	+5.479%	150	613	-6.866%
2024-07-30	15.59	15.88	15.59	15.88	+4.474%	2	613	-1.763%
2024-07-29	15.20	15.20	15.19	15.20	-1.235%	60	612	+2.632%
2024-07-26	15.40	15.40	15.39	15.39	-3.208%	122	627	+1.365%
2024-07-25	15.90	15.90	15.90	15.90	+8.237%	8	626	-1.887%
2024-07-22	14.69	14.69	14.69	14.69	+2.369%	2	626	+6.195%
2024-07-18	14.35	14.35	14.35	14.35	+4.364%	1	624	+8.711%
2024-07-17	13.56	14.28	13.56	13.75	+2.535%	37	625	+13.455%
2024-07-16	13.81	13.81	13.40	13.41	-2.402%	9	601	+16.331%
2024-07-15	14.75	14.75	13.74	13.74	-7.785%	4	598	+13.537%
2024-07-05	15.65	15.65	14.90	14.90	+3.043%	194	600	+4.698%
2024-07-01	15.00	15.00	14.46	14.46	-7.898%	53	639	+7.884%
2024-06-28	15.84	15.90	15.70	15.70	-0.317%	36	588	-0.637%
2024-06-27	15.70	15.75	15.70	15.75	-0.190%	47	604	-0.952%
2024-06-20	15.60	15.78	15.60	15.78	-4.479%	4	604	-1.141%
2024-06-17	16.52	16.52	16.52	16.52	+0.121%	1	604	-5.569%
2024-06-14	16.50	16.50	16.50	16.50	+5.096%	2	604	-5.455%
2024-06-07	15.55	15.70	15.55	15.70	-2.484%	4	603	-0.637%
2024-06-05	16.10	16.10	16.10	16.10	+1.641%	2	601	-3.106%
2024-06-04	15.84	15.84	15.84	15.84	-1.000%	1	599	-1.515%
2024-05-30	16.00	16.00	16.00	16.00	-5.882%	1	599	-2.500%
2024-05-28	16.11	17.00	16.11	17.00	+4.487%	4	598	-8.235%
2024-05-24	16.27	16.27	16.27	16.27	+0.062%	2	601	-4.118%
2024-05-23	16.26	16.26	16.26	16.26	+0.994%	1	601	-4.059%
2024-05-20	16.10	16.10	16.10	16.10	-1.529%	70	601	-3.106%
2024-05-15	16.35	16.35	16.35	16.35	-4.831%	60	531	-4.587%
2024-05-14	17.23	17.23	17.18	17.18	-0.694%	42	471	-9.197%
2024-05-13	17.30	17.30	17.30	17.30	-1.425%	2	429	-9.827%
2024-05-10	17.55	17.55	17.55	17.55	+4.278%	28	431	-11.111%
2024-05-09	16.73	16.83	16.70	16.83	-1.232%	7	445	-7.308%
2024-05-08	17.03	17.10	17.03	17.04	-4.054%	9	438	-8.451%
2024-05-03	17.76	17.76	17.76	17.76	-2.041%	2	429	-12.162%
2024-04-22	18.13	18.13	18.13	18.13	-2.788%	1	429	-13.955%
2024-04-12	18.55	18.65	18.55	18.65	+5.367%	6	428	-16.354%
2024-04-02	17.70	17.70	17.70	17.70	+1.724%	1	425	-11.864%
2024-03-25	17.40	17.40	17.40	17.40	+2.053%	20	424	-10.345%
2024-03-20	17.05	17.05	17.05	17.05	-8.235%	2	424	-8.504%
2024-03-19	18.58	18.58	18.58	18.58	+3.683%	2	426	-16.039%
2024-03-12	18.05	18.10	17.90	17.92	+1.530%	7	428	-12.946%
2024-03-11	17.30	17.65	17.30	17.65	+2.616%	8	421	-11.615%
2024-03-07	17.20	17.20	17.20	17.20	-0.578%	10	414	-9.302%
2024-03-05	16.50	17.30	16.50	17.30	+7.453%	5	404	-9.827%
2024-03-04	16.01	16.10	15.90	16.10	-0.923%	5	402	-3.106%
2024-03-01	16.30	16.30	16.15	16.25	-0.490%	256	400	-4.000%
2024-02-29	16.07	16.33	16.07	16.33	+1.366%	2	275	-4.470%
2024-02-28	15.90	16.18	15.55	16.11	+1.385%	39	274	-3.166%
2024-02-27	15.70	15.90	15.70	15.89	-0.811%	49	267	-1.825%
2024-02-26	16.34	16.34	16.02	16.02	-6.041%	2	237	-2.622%
2024-02-23	17.05	17.05	17.05	17.05	+0.294%	2	238	-8.504%
2024-02-22	17.00	17.00	17.00	17.00	-0.990%	50	239	-8.235%
2024-02-20	17.20	17.20	17.17	17.17	+2.814%	60	289	-9.144%
2024-02-16	16.75	16.75	16.70	16.70	-0.299%	4	229	-6.587%
2024-02-15	16.21	16.76	16.15	16.75	+2.134%	26	229	-6.866%
2024-02-14	16.60	16.60	16.35	16.40	-2.671%	25	232	-4.878%
2024-02-12	17.55	17.55	16.80	16.85	-13.811%	153	227	-7.418%
2024-01-22	19.55	19.55	19.55	19.55	-0.255%	1	86	-20.205%
2024-01-19	19.30	19.60	19.30	19.60	+2.887%	2	85	-20.408%
2024-01-18	19.05	19.05	19.05	19.05	+1.061%	1	83	-18.110%
2024-01-17	18.81	18.85	18.81	18.85	+1.072%	11	82	-17.241%
2024-01-16	17.50	18.65	17.50	18.65	+2.473%	2	71	-16.354%
2024-01-12	18.13	18.20	18.13	18.20	+4.238%	2	67	-14.286%
2024-01-08	17.29	17.46	17.29	17.46	+3.070%	2	67	-10.653%
2024-01-04	17.17	17.17	16.94	16.94	-3.200%	51	69	-7.910%
2023-12-29	17.50	17.50	17.50	17.50	+3.550%	1	17	-10.857%
2023-12-28	16.00	16.90	16.00	16.90	+4.321%	12	17	-7.692%
2023-12-27	16.22	16.25	16.20	16.20	-2.936%	4	5	-3.704%
2023-12-26	16.69	16.69	16.69	16.69	-1.184%	1	2	-6.531%
2023-12-22	16.89	16.89	16.89	16.89	-1.054%	1	2	-7.638%
2023-12-21	17.07	17.07	17.07	17.07	+6.754%	1	2	-8.612%
2023-12-20	15.99	15.99	15.99	15.99	0.000%	1	1	-2.439%