Dark

MARA20260918P6
MARA Sep 18 2026 6.00 Put (MARA260918P00006000)
option OPRA

EOD

Jul 8, 2026

0.15000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.1600	0.2000	0.1500	0.1500	0.000%	4	3,560	0.000%
2026-07-07	0.1600	0.1800	0.1500	0.1500	+25.000%	959	3,561	0.000%
2026-07-06	0.1400	0.1800	0.0900	0.1200	-20.000%	15	4,392	+25.000%
2026-07-02	0.1600	0.1900	0.1000	0.1500	0.000%	16	4,395	0.000%
2026-07-01	0.1400	0.1500	0.1400	0.1500	-6.250%	16	4,395	0.000%
2026-06-30	0.1200	0.1700	0.1000	0.1600	+60.000%	24	4,395	-6.250%
2026-06-29	0.1300	0.1300	0.0900	0.1000	-28.571%	3	4,393	+50.000%
2026-06-26	0.1100	0.1900	0.1000	0.1400	+40.000%	8	4,395	+7.143%
2026-06-25	0.1400	0.1800	0.1000	0.1000	0.000%	25	4,396	+50.000%
2026-06-24	0.1100	0.1400	0.1000	0.1000	-28.571%	6	4,398	+50.000%
2026-06-23	0.1100	0.1500	0.0900	0.1400	+40.000%	41	4,401	+7.143%
2026-06-22	0.0900	0.1600	0.0900	0.1000	-28.571%	6	4,372	+50.000%
2026-06-18	0.1300	0.1700	0.1000	0.1400	-33.333%	16	4,373	+7.143%
2026-06-17	0.1400	0.2100	0.1000	0.2100	+31.250%	11	4,373	-28.571%
2026-06-16	0.1600	0.1600	0.1600	0.1600	+14.286%	2	4,373	-6.250%
2026-06-15	0.1300	0.1400	0.1000	0.1400	-17.647%	76	4,372	+7.143%
2026-06-12	0.2000	0.2000	0.1700	0.1700	-19.048%	100	4,377	-11.765%
2026-06-11	0.2000	0.2100	0.2000	0.2100	+16.667%	51	4,476	-28.571%
2026-06-10	0.2000	0.2100	0.1800	0.1800	-14.286%	6	4,476	-16.667%
2026-06-09	0.1700	0.2100	0.1700	0.2100	+16.667%	70	4,477	-28.571%
2026-06-08	0.1800	0.1800	0.1800	0.1800	-18.182%	2	4,435	-16.667%
2026-06-05	0.1700	0.2500	0.1700	0.2200	+10.000%	46	4,437	-31.818%
2026-06-04	0.1900	0.2100	0.1900	0.2000	+17.647%	42	4,424	-25.000%
2026-06-02	0.1500	0.2100	0.1400	0.1700	+13.333%	10	4,425	-11.765%
2026-06-01	0.1800	0.1800	0.1500	0.1500	-11.765%	9	4,427	0.000%
2026-05-28	0.1100	0.1700	0.1100	0.1700	-5.556%	3	4,428	-11.765%
2026-05-27	0.1400	0.1900	0.1400	0.1800	-5.263%	12	4,428	-16.667%
2026-05-26	0.1800	0.1900	0.1500	0.1900	-9.524%	14	4,427	-21.053%
2026-05-21	0.1900	0.2400	0.1700	0.2100	+5.000%	27	4,430	-28.571%
2026-05-20	0.2200	0.2300	0.2000	0.2000	-13.043%	22	4,430	-25.000%
2026-05-19	0.2200	0.2300	0.2200	0.2300	-11.538%	9	4,426	-34.783%
2026-05-15	0.2600	0.2600	0.2600	0.2600	-3.704%	31	4,426	-42.308%
2026-05-14	0.2300	0.2700	0.2200	0.2700	-3.571%	4	4,454	-44.444%
2026-05-12	0.2600	0.2800	0.2600	0.2800	+12.000%	28	4,458	-46.429%
2026-05-11	0.2400	0.2500	0.2300	0.2500	+4.167%	109	4,458	-40.000%
2026-05-08	0.3100	0.3100	0.2400	0.2400	-7.692%	60	4,462	-37.500%
2026-05-07	0.2400	0.3200	0.2400	0.2600	-3.704%	9	4,468	-42.308%
2026-05-06	0.3100	0.3400	0.2300	0.2700	-18.182%	20	4,468	-44.444%
2026-05-05	0.2600	0.3400	0.2600	0.3300	-5.714%	23	4,468	-54.545%
2026-05-04	0.3600	0.3600	0.2900	0.3500	0.000%	210	4,470	-57.143%
2026-05-01	0.2700	0.3500	0.2600	0.3500	+2.941%	50	4,422	-57.143%
2026-04-30	0.3700	0.4200	0.2800	0.3400	-8.108%	32	4,422	-55.882%
2026-04-29	0.3600	0.4500	0.3400	0.3700	-11.905%	18	4,428	-59.459%
2026-04-28	0.4000	0.4500	0.3700	0.4200	-2.326%	29	4,430	-64.286%
2026-04-27	0.3700	0.4400	0.3600	0.4300	+7.500%	27	4,433	-65.116%
2026-04-24	0.3100	0.4500	0.3100	0.4000	+11.111%	18	4,427	-62.500%
2026-04-23	0.3300	0.4300	0.3300	0.3600	-2.703%	26	4,424	-58.333%
2026-04-22	0.3100	0.4400	0.3100	0.3700	-17.778%	24	4,422	-59.459%
2026-04-21	0.3500	0.4500	0.3500	0.4500	+9.756%	17	4,423	-66.667%
2026-04-20	0.4100	0.4200	0.3700	0.4100	+10.811%	419	4,423	-63.415%
2026-04-17	0.3800	0.4500	0.3700	0.3700	-13.953%	124	4,277	-59.459%
2026-04-16	0.4700	0.5800	0.4300	0.4300	-27.119%	36	4,315	-65.116%
2026-04-15	0.6000	0.6100	0.4800	0.5900	+20.408%	30	4,316	-74.576%
2026-04-14	0.5300	0.5700	0.4900	0.4900	-12.500%	16	4,311	-69.388%
2026-04-13	0.5800	0.6600	0.5600	0.5600	-17.647%	169	4,311	-73.214%
2026-04-10	0.6300	0.7300	0.6300	0.6800	-9.333%	33	4,266	-77.941%
2026-04-09	0.7100	0.7500	0.6100	0.7500	+5.634%	41	4,239	-80.000%
2026-04-08	0.6900	0.7300	0.6600	0.7100	-12.346%	32	4,228	-78.873%
2026-04-07	0.9000	0.9300	0.8100	0.8100	+1.250%	38	4,219	-81.481%
2026-04-06	0.8200	0.8600	0.7900	0.8000	-4.762%	25	4,194	-81.250%
2026-04-02	1.1200	1.1200	0.8400	0.8400	-13.402%	15	4,190	-82.143%
2026-04-01	1.0200	1.0200	0.9200	0.9700	-7.619%	1,002	4,190	-84.536%
2026-03-31	1.1100	1.1100	0.9600	1.0500	-1.869%	35	3,205	-85.714%
2026-03-30	1.0400	1.1200	0.9500	1.0700	+1.905%	31	3,193	-85.981%
2026-03-27	1.0800	1.1300	0.9600	1.0500	+9.375%	39	3,187	-85.714%
2026-03-26	0.9000	1.0000	0.9000	0.9600	-10.280%	890	3,170	-84.375%
2026-03-25	0.9300	1.1400	0.9300	1.0700	+4.902%	22	3,007	-85.981%
2026-03-24	0.9900	1.0400	0.9500	1.0200	+9.677%	51	3,008	-85.294%
2026-03-23	0.9000	0.9600	0.9000	0.9300	-8.824%	1,365	2,966	-83.871%
2026-03-20	0.9000	1.0200	0.9000	1.0200	+8.511%	40	1,761	-85.294%
2026-03-19	0.9900	0.9900	0.9300	0.9400	+1.075%	134	1,733	-84.043%
2026-03-18	0.9300	0.9300	0.9300	0.9300	0.000%	1	1,728	-83.871%
2026-03-17	0.9200	0.9300	0.8600	0.9300	+5.682%	5	1,728	-83.871%
2026-03-16	0.9100	0.9100	0.8800	0.8800	-3.297%	2	1,726	-82.955%
2026-03-13	0.9300	0.9400	0.8900	0.9100	-14.953%	5	1,725	-83.516%
2026-03-11	1.0700	1.0900	1.0500	1.0700	+2.885%	83	1,723	-85.981%
2026-03-10	1.0800	1.0800	1.0400	1.0400	-3.704%	4	1,767	-85.577%
2026-03-09	1.1800	1.1800	1.0800	1.0800	-11.475%	66	1,769	-86.111%
2026-03-06	1.0700	1.2200	1.0700	1.2200	+14.019%	42	1,754	-87.705%
2026-03-05	1.0500	1.0900	1.0300	1.0700	+11.458%	130	1,763	-85.981%
2026-03-04	1.0000	1.0200	0.9600	0.9600	-8.571%	16	1,639	-84.375%
2026-03-03	1.0900	1.0900	1.0300	1.0500	+22.093%	106	1,633	-85.714%
2026-03-02	0.9700	0.9700	0.8600	0.8600	-9.474%	2	1,535	-82.558%
2026-02-27	0.9100	0.9500	0.9100	0.9500	-15.179%	23	1,534	-84.211%
2026-02-26	1.0700	1.1400	1.0500	1.1200	+6.667%	1,030	1,523	-86.607%
2026-02-25	1.1200	1.1200	1.0500	1.0500	-9.483%	16	571	-85.714%
2026-02-24	1.3000	1.3000	1.1600	1.1600	-4.918%	25	571	-87.069%
2026-02-20	1.1900	1.2200	1.1900	1.2200	-2.400%	8	564	-87.705%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-7.407%	40	558	-88.000%
2026-02-18	1.4200	1.4200	1.3500	1.3500	-1.460%	4	558	-88.889%
2026-02-17	1.4100	1.4300	1.3700	1.3700	-9.272%	18	557	-89.051%
2026-02-12	1.5100	1.5100	1.5100	1.5100	+4.138%	5	553	-90.066%
2026-02-11	1.4200	1.4800	1.4200	1.4500	+8.209%	146	552	-89.655%
2026-02-10	1.3200	1.3800	1.3000	1.3400	+1.515%	165	549	-88.806%
2026-02-09	1.3000	1.3200	1.2400	1.3200	-1.493%	171	484	-88.636%
2026-02-06	1.7400	1.7400	1.3400	1.3400	-14.103%	103	346	-88.806%
2026-02-05	1.2600	1.5600	1.2600	1.5600	+27.869%	150	305	-90.385%
2026-02-04	1.1000	1.2600	1.0800	1.2200	+24.490%	34	211	-87.705%
2026-02-02	0.9600	0.9800	0.8200	0.9800	+6.522%	114	179	-84.694%
2026-01-30	0.9200	0.9200	0.9200	0.9200	+9.524%	1	65	-83.696%
2026-01-28	0.8100	0.8400	0.8100	0.8400	-1.176%	2	64	-82.143%
2026-01-27	0.8400	0.8500	0.8400	0.8500	-5.556%	4	62	-82.353%
2026-01-26	0.8500	0.9000	0.8500	0.9000	0.000%	7	61	-83.333%
2026-01-23	0.9000	0.9000	0.9000	0.9000	+1.124%	2	54	-83.333%
2026-01-22	0.8600	0.8900	0.8600	0.8900	+3.488%	9	52	-83.146%
2026-01-21	0.9100	0.9100	0.8600	0.8600	+1.176%	2	43	-82.558%
2026-01-20	0.8300	0.8700	0.8300	0.8500	+16.438%	3	43	-82.353%
2026-01-13	0.8000	0.8000	0.7300	0.7300	-12.048%	2	40	-79.452%
2026-01-12	0.8300	0.8300	0.8300	0.8300	-6.742%	1	38	-81.928%
2026-01-09	0.8100	0.8900	0.8100	0.8900	+1.136%	10	38	-83.146%
2026-01-08	0.9600	0.9600	0.8800	0.8800	-5.376%	8	30	-82.955%
2026-01-06	0.9300	0.9300	0.9300	0.9300	-7.000%	5	27	-83.871%
2026-01-02	1.0000	1.0100	1.0000	1.0000	-7.407%	11	22	-85.000%
2025-12-31	1.0800	1.0800	1.0700	1.0800	+2.857%	8	13	-86.111%
2025-12-30	1.0500	1.0500	1.0500	1.0500	0.000%	1	13	-85.714%
2025-12-29	1.0500	1.0500	1.0300	1.0500	+2.941%	6	12	-85.714%
2025-12-26	0.9900	1.0200	0.9900	1.0200	+3.030%	3	6	-85.294%
2025-12-22	0.9900	0.9900	0.9900	0.9900	0.000%	3	3	-84.848%