Dark

MARA20260918P14
MARA Sep 18 2026 14.00 Put (MARA260918P00014000)
option OPRA

EOD

Aug 20, 2026

3.11-33.118%(-1.54)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.9300	3.9300	3.1100	3.1100	-33.118%	158	3,808	0.000%
2026-08-19	5.0500	5.0500	4.4100	4.6500	-8.824%	18	3,704	-33.118%
2026-08-18	4.8500	5.1000	4.7500	5.1000	+13.839%	8	3,704	-39.020%
2026-08-17	4.7200	4.7500	4.4800	4.4800	-10.220%	67	3,707	-30.580%
2026-08-14	4.9500	5.0400	4.9500	4.9900	+10.889%	20	3,643	-37.675%
2026-08-13	4.5400	4.5400	4.5000	4.5000	+7.143%	20	3,626	-30.889%
2026-08-12	4.2000	4.2000	4.2000	4.2000	-3.448%	20	3,626	-25.952%
2026-08-11	4.2800	4.4700	4.2800	4.3500	-5.844%	4	3,646	-28.506%
2026-08-10	4.4500	4.6700	4.4500	4.6200	+7.944%	16	3,646	-32.684%
2026-08-07	4.3600	4.3600	4.0000	4.2800	+25.882%	56	3,651	-27.336%
2026-08-06	3.5500	3.5500	3.4000	3.4000	+8.280%	47	3,624	-8.529%
2026-08-05	3.1200	3.1400	3.1200	3.1400	+1.290%	2	3,602	-0.955%
2026-08-04	3.1900	3.1900	3.1000	3.1000	0.000%	6	3,600	+0.323%
2026-08-03	3.1000	3.1000	3.1000	3.1000	-10.145%	4	3,603	+0.323%
2026-07-31	3.3200	3.4500	3.3200	3.4500	+14.238%	22	3,601	-9.855%
2026-07-30	3.5000	3.5000	2.9400	3.0200	-22.959%	732	3,606	+2.980%
2026-07-29	3.5000	4.1000	3.4700	3.9200	+11.681%	36	3,063	-20.663%
2026-07-28	3.6000	3.7600	3.5100	3.5100	+13.592%	10	3,081	-11.396%
2026-07-27	3.2500	3.2700	3.0900	3.0900	+15.299%	9	3,089	+0.647%
2026-07-24	2.8000	2.8200	2.6800	2.6800	+4.280%	67	3,090	+16.045%
2026-07-23	2.8000	2.8000	2.5100	2.5700	-6.545%	64	3,150	+21.012%
2026-07-22	2.6800	2.7800	2.6800	2.7500	+1.852%	15	3,160	+13.091%
2026-07-21	2.8300	2.8300	2.7000	2.7000	-18.675%	22	3,164	+15.185%
2026-07-20	3.4700	3.4700	3.3200	3.3200	-15.949%	12	3,165	-6.325%
2026-07-17	3.8000	4.0000	3.8000	3.9500	+17.910%	70	3,170	-21.266%
2026-07-16	3.3500	3.3500	3.3500	3.3500	+8.065%	2	3,167	-7.164%
2026-07-15	3.2600	3.2600	3.0900	3.1000	+1.639%	1,316	3,167	+0.323%
2026-07-14	3.0000	3.0500	3.0000	3.0500	0.000%	267	2,349	+1.967%
2026-07-13	3.1000	3.1000	3.0500	3.0500	+4.452%	18	2,220	+1.967%
2026-07-10	2.9000	2.9500	2.7200	2.9200	+12.308%	61	2,218	+6.507%
2026-07-09	2.3800	2.6000	2.1500	2.6000	-22.849%	184	2,226	+19.615%
2026-07-08	3.3200	3.3700	3.3200	3.3700	+5.313%	29	2,176	-7.715%
2026-07-07	3.1500	3.3000	3.0000	3.2000	+15.942%	60	2,163	-2.813%
2026-07-06	2.6600	2.7700	2.6100	2.7600	-13.750%	327	2,150	+12.681%
2026-07-02	2.4100	3.2000	2.4100	3.2000	+33.891%	17	2,013	-2.813%
2026-07-01	2.3900	2.6000	2.3900	2.3900	-6.641%	26	2,013	+30.126%
2026-06-30	2.5100	2.5600	2.5100	2.5600	+16.895%	23	2,034	+21.484%
2026-06-29	2.6600	2.6600	2.1900	2.1900	-1.351%	18	2,031	+42.009%
2026-06-26	2.3400	2.3400	2.1900	2.2200	-9.756%	22	2,025	+40.090%
2026-06-25	2.2400	2.6300	2.2000	2.4600	-3.529%	58	2,026	+26.423%
2026-06-24	2.3000	2.5500	2.2200	2.5500	+25.000%	37	2,027	+21.961%
2026-06-23	2.0500	2.1600	1.8900	2.0400	+7.368%	84	2,025	+52.451%
2026-06-22	1.7800	1.9000	1.5200	1.9000	-15.929%	40	2,026	+63.684%
2026-06-18	2.3800	2.3800	2.2600	2.2600	+4.147%	63	1,985	+37.611%
2026-06-17	2.2000	2.2000	2.1000	2.1700	+3.828%	30	1,985	+43.318%
2026-06-16	1.9700	2.0900	1.9200	2.0900	-0.948%	25	1,985	+48.804%
2026-06-15	2.1000	2.1200	2.0000	2.1100	-14.575%	64	1,992	+47.393%
2026-06-12	2.5000	2.5400	2.2700	2.4700	-7.491%	72	1,983	+25.911%
2026-06-11	2.8000	2.8400	2.6700	2.6700	-11.000%	28	2,000	+16.479%
2026-06-10	2.9400	3.0000	2.9400	3.0000	+1.010%	48	2,001	+3.667%
2026-06-09	2.6000	3.1700	2.4600	2.9700	+11.236%	78	2,001	+4.714%
2026-06-08	3.0000	3.0000	2.5700	2.6700	-21.930%	148	1,962	+16.479%
2026-06-05	2.7800	3.4200	2.7800	3.4200	+24.364%	15	1,855	-9.064%
2026-06-04	2.8500	2.8500	2.7500	2.7500	+7.004%	11	1,855	+13.091%
2026-06-03	2.5500	2.7000	2.5500	2.5700	+1.181%	44	1,854	+21.012%
2026-06-02	2.4000	2.5400	2.3000	2.5400	+9.013%	829	1,831	+22.441%
2026-06-01	2.2800	2.3300	2.2700	2.3300	-4.115%	3	1,249	+33.476%
2026-05-29	2.3700	2.5700	2.3700	2.4300	-2.016%	53	1,247	+27.984%
2026-05-28	2.7100	2.7100	2.4800	2.4800	+0.813%	282	1,245	+25.403%
2026-05-27	2.5500	2.6000	2.4600	2.4600	+1.235%	47	1,044	+26.423%
2026-05-26	2.5000	2.5000	2.3300	2.4300	-8.989%	39	1,045	+27.984%
2026-05-22	2.7000	2.7000	2.6300	2.6700	-10.702%	39	1,040	+16.479%
2026-05-21	2.9800	2.9900	2.9800	2.9900	-3.548%	3	1,040	+4.013%
2026-05-20	2.9300	3.1000	2.9300	3.1000	-10.145%	25	1,040	+0.323%
2026-05-19	3.6000	3.6000	3.4500	3.4500	-1.429%	27	1,066	-9.855%
2026-05-18	3.6400	3.6800	3.5000	3.5000	+1.449%	103	1,066	-11.143%
2026-05-15	3.4500	3.4500	3.4500	3.4500	+12.013%	1	1,066	-9.855%
2026-05-14	3.1500	3.1500	2.8700	3.0800	-5.231%	277	965	+0.974%
2026-05-13	3.4500	3.4500	3.1500	3.2500	-9.972%	228	1,165	-4.308%
2026-05-12	3.2900	3.7500	3.2300	3.6100	+22.373%	1,063	1,165	-13.850%
2026-05-11	2.9100	2.9700	2.9100	2.9500	-4.221%	3	1,165	+5.424%
2026-05-08	3.3500	3.4000	3.0800	3.0800	-3.750%	190	606	+0.974%
2026-05-07	3.2000	3.2000	3.2000	3.2000	+2.236%	3	505	-2.813%
2026-05-06	3.3100	3.3700	3.1300	3.1300	-19.121%	40	504	-0.639%
2026-05-01	3.8800	3.8800	3.8700	3.8700	+0.519%	2	502	-19.638%
2026-04-30	3.9000	4.0000	3.8500	3.8500	-16.304%	31	502	-19.221%
2026-04-29	4.6500	4.6500	4.6000	4.6000	+8.235%	4	477	-32.391%
2026-04-28	4.2500	4.2500	4.2500	4.2500	+2.657%	2	478	-26.824%
2026-04-27	4.1200	4.1400	4.1200	4.1400	+4.810%	11	478	-24.879%
2026-04-24	3.9900	4.1500	3.9500	3.9500	+0.509%	153	473	-21.266%
2026-04-23	3.9000	3.9300	3.8000	3.9300	+2.078%	214	478	-20.865%
2026-04-22	3.9000	3.9500	3.8500	3.8500	-4.938%	22	396	-19.221%
2026-04-20	4.0000	4.0500	4.0000	4.0500	0.000%	8	397	-23.210%
2026-04-17	3.9800	4.1000	3.8600	4.0500	-4.706%	19	397	-23.210%
2026-04-16	4.6000	4.6000	4.2500	4.2500	-11.458%	2	394	-26.824%
2026-04-15	4.8000	4.8000	4.8000	4.8000	+4.348%	20	394	-35.208%
2026-04-14	4.5000	4.6000	4.5000	4.6000	-11.197%	4	394	-32.391%
2026-04-09	5.1800	5.1800	5.1800	5.1800	-2.079%	1	397	-39.961%
2026-04-08	5.3800	5.3800	5.2900	5.2900	-13.984%	16	398	-41.210%
2026-04-07	6.2000	6.2000	6.1500	6.1500	+6.771%	200	387	-49.431%
2026-04-06	5.7600	5.7600	5.7600	5.7600	-13.122%	6	208	-46.007%
2026-04-02	6.6800	6.6800	6.6300	6.6300	+4.082%	9	212	-53.092%
2026-04-01	6.3700	6.3700	6.3700	6.3700	-4.925%	5	212	-51.177%
2026-03-31	6.7000	6.7000	6.7000	6.7000	-0.446%	2	207	-53.582%
2026-03-30	6.7300	6.7300	6.7300	6.7300	+1.508%	17	205	-53.789%
2026-03-27	6.4100	6.6300	6.4100	6.6300	+11.993%	12	188	-53.092%
2026-03-26	5.9200	5.9200	5.9200	5.9200	-4.516%	1	176	-47.466%
2026-03-25	6.2000	6.2000	6.2000	6.2000	-0.641%	1	177	-49.839%
2026-03-24	6.2400	6.2400	6.2400	6.2400	+7.586%	1	176	-50.160%
2026-03-18	5.8000	5.8000	5.8000	5.8000	+4.129%	5	175	-46.379%
2026-03-13	5.4800	5.5700	5.3700	5.5700	-12.006%	5	170	-44.165%
2026-03-12	6.3300	6.3300	6.3300	6.3300	+2.097%	5	167	-50.869%
2026-03-11	6.2000	6.2000	6.2000	6.2000	-4.615%	4	162	-49.839%
2026-03-06	6.5000	6.5000	6.5000	6.5000	+6.557%	2	158	-52.154%
2026-03-05	6.1000	6.1000	6.1000	6.1000	+3.390%	1	156	-49.016%
2026-03-04	5.9300	5.9500	5.9000	5.9000	+4.425%	25	155	-47.288%
2026-03-02	5.8200	5.8200	5.6500	5.6500	+0.893%	18	130	-44.956%
2026-02-27	5.4200	6.1000	5.4200	5.6000	-12.500%	35	112	-44.464%
2026-02-25	6.4000	6.4000	6.2900	6.4000	-8.571%	6	71	-51.406%
2026-02-19	7.0000	7.0000	7.0000	7.0000	-3.581%	4	71	-55.571%
2026-02-18	7.2700	7.2700	7.2600	7.2600	+2.254%	5	71	-57.163%
2026-02-17	7.1000	7.1000	7.1000	7.1000	-0.560%	20	66	-56.197%
2026-02-13	7.1400	7.1400	7.1400	7.1400	+4.386%	2	44	-56.443%
2026-02-10	6.9500	6.9500	6.8400	6.8400	+0.441%	5	44	-54.532%
2026-02-09	6.8100	6.8100	6.8100	6.8100	0.000%	1	39	-54.332%
2026-02-06	6.8500	6.8500	6.8100	6.8100	-7.598%	3	40	-54.332%
2026-02-05	7.1000	7.3700	7.1000	7.3700	+10.827%	19	37	-57.802%
2026-02-04	6.6500	6.6500	6.6500	6.6500	+11.765%	1	18	-53.233%
2026-02-02	5.9500	5.9500	5.9500	5.9500	+14.423%	2	17	-47.731%
2026-01-28	5.2000	5.2000	5.2000	5.2000	-1.515%	1	15	-40.192%
2026-01-22	5.2800	5.2800	5.2800	5.2800	+6.024%	1	14	-41.098%
2026-01-16	4.9800	4.9800	4.9800	4.9800	-1.775%	1	12	-37.550%
2026-01-13	5.0700	5.0700	5.0700	5.0700	-2.500%	1	12	-38.659%
2026-01-06	5.2000	5.2000	5.2000	5.2000	-7.965%	6	11	-40.192%
2026-01-02	5.7500	5.7500	5.6500	5.6500	-5.201%	2	5	-44.956%
2025-12-31	5.9600	5.9600	5.9600	5.9600	+2.405%	1	5	-47.819%
2025-12-29	5.8200	5.8200	5.8200	5.8200	-0.513%	1	5	-46.564%
2025-12-26	5.8300	5.8500	5.8300	5.8500	+2.632%	2	4	-46.838%
2025-12-23	5.7000	5.7000	5.7000	5.7000	0.000%	2	2	-45.439%