Dark

MARA20260918P8
MARA Sep 18 2026 8.00 Put (MARA260918P00008000)
option OPRA

EOD

Jul 8, 2026

0.4100+2.500%(+0.0100)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.4600	0.4700	0.4100	0.4100	+2.500%	33	9,572	0.000%
2026-07-07	0.3800	0.4500	0.3800	0.4000	+29.032%	64	9,581	+2.500%
2026-07-06	0.3300	0.3700	0.3000	0.3100	-27.907%	9	9,561	+32.258%
2026-07-02	0.3200	0.4300	0.2700	0.4300	+38.710%	12	9,558	-4.651%
2026-07-01	0.3100	0.3100	0.3100	0.3100	+3.333%	1	9,558	+32.258%
2026-06-29	0.2500	0.4200	0.2500	0.3000	+20.000%	11	9,558	+36.667%
2026-06-26	0.3000	0.3500	0.2500	0.2500	-19.355%	8	9,558	+64.000%
2026-06-25	0.3000	0.4000	0.3000	0.3100	-11.429%	63	9,554	+32.258%
2026-06-24	0.2600	0.3500	0.2500	0.3500	+40.000%	306	9,548	+17.143%
2026-06-23	0.3000	0.3000	0.2200	0.2500	+8.696%	71	9,849	+64.000%
2026-06-22	0.2500	0.2500	0.2000	0.2300	-25.806%	119	9,897	+78.261%
2026-06-18	0.3100	0.3100	0.2600	0.3100	0.000%	9	9,928	+32.258%
2026-06-17	0.3000	0.3600	0.2600	0.3100	+19.231%	5	9,928	+32.258%
2026-06-16	0.2600	0.2600	0.2300	0.2600	-7.143%	122	9,928	+57.692%
2026-06-15	0.3300	0.3300	0.2700	0.2800	-26.316%	1,103	9,865	+46.429%
2026-06-12	0.3400	0.4200	0.3400	0.3800	-13.636%	40	9,086	+7.895%
2026-06-11	0.5000	0.5400	0.4400	0.4400	-10.204%	19	9,084	-6.818%
2026-06-10	0.3800	0.5200	0.3800	0.4900	-7.547%	12	9,095	-16.327%
2026-06-09	0.3500	0.5300	0.3500	0.5300	+26.190%	4	9,096	-22.642%
2026-06-08	0.4200	0.4200	0.4200	0.4200	-27.586%	1	9,095	-2.381%
2026-06-05	0.4700	0.6000	0.4700	0.5800	+45.000%	2,560	9,095	-29.310%
2026-06-04	0.4300	0.4300	0.4000	0.4000	0.000%	4	9,100	+2.500%
2026-06-03	0.4000	0.4000	0.4000	0.4000	+2.564%	25	9,102	+2.500%
2026-06-02	0.3800	0.4000	0.3800	0.3900	+5.405%	7	9,127	+5.128%
2026-06-01	0.3700	0.3900	0.3400	0.3700	-7.500%	8	9,130	+10.811%
2026-05-29	0.4300	0.4300	0.3300	0.4000	+2.564%	8	9,131	+2.500%
2026-05-28	0.4000	0.4000	0.3600	0.3900	0.000%	30	9,128	+5.128%
2026-05-27	0.3900	0.4100	0.3700	0.3900	+5.405%	9	9,128	+5.128%
2026-05-26	0.3700	0.4100	0.3600	0.3700	-7.500%	49	9,123	+10.811%
2026-05-22	0.4500	0.4800	0.4000	0.4000	-24.528%	74	9,092	+2.500%
2026-05-21	0.5100	0.5400	0.4300	0.5300	+3.922%	2,519	9,069	-22.642%
2026-05-20	0.5300	0.6200	0.4600	0.5100	-13.559%	22	9,069	-19.608%
2026-05-19	0.6200	0.7100	0.5600	0.5900	-13.235%	33	9,097	-30.508%
2026-05-18	0.5800	0.7000	0.5800	0.6800	+23.636%	12	9,097	-39.706%
2026-05-15	0.5100	0.6500	0.5100	0.5500	-6.780%	17	9,097	-25.455%
2026-05-14	0.6400	0.6400	0.4500	0.5900	+11.321%	24	9,097	-30.508%
2026-05-13	0.5500	0.6000	0.5200	0.5300	-8.621%	13	9,089	-22.642%
2026-05-12	0.6200	0.6900	0.5800	0.5800	+1.754%	145	9,089	-29.310%
2026-05-11	0.6000	0.6000	0.4900	0.5700	-3.390%	393	9,089	-28.070%
2026-05-08	0.6200	0.6200	0.5300	0.5900	0.000%	173	9,211	-30.508%
2026-05-07	0.6000	0.6000	0.5900	0.5900	-1.667%	22	9,123	-30.508%
2026-05-06	0.6200	0.6500	0.6000	0.6000	-13.043%	76	9,114	-31.667%
2026-05-05	0.7100	0.7200	0.6900	0.6900	-1.429%	39	9,131	-40.580%
2026-05-04	0.8000	0.8100	0.7000	0.7000	-11.392%	132	9,150	-41.429%
2026-05-01	0.6900	0.7900	0.6700	0.7900	+9.722%	176	9,009	-48.101%
2026-04-30	0.8200	0.8500	0.7000	0.7200	-25.773%	136	9,009	-43.056%
2026-04-29	0.9500	1.0300	0.9000	0.9700	+4.301%	102	9,074	-57.732%
2026-04-28	0.9900	1.0000	0.8600	0.9300	+8.140%	60	9,069	-55.914%
2026-04-27	0.8400	0.9000	0.8400	0.8600	+6.173%	61	9,028	-52.326%
2026-04-24	0.8000	0.8900	0.8000	0.8100	-2.410%	94	9,022	-49.383%
2026-04-23	0.8800	0.9200	0.7800	0.8300	-3.488%	133	8,989	-50.602%
2026-04-22	0.8400	0.8800	0.8300	0.8600	-8.511%	49	8,998	-52.326%
2026-04-21	0.8200	0.9700	0.8200	0.9400	+9.302%	90	8,994	-56.383%
2026-04-20	0.9400	0.9500	0.8400	0.8600	-2.273%	108	9,031	-52.326%
2026-04-17	0.9600	0.9600	0.8400	0.8800	-10.204%	307	9,072	-53.409%
2026-04-16	1.1500	1.1600	0.9600	0.9800	-12.500%	175	8,963	-58.163%
2026-04-15	1.1100	1.1900	1.0900	1.1200	+0.901%	159	8,919	-63.393%
2026-04-14	1.1000	1.1200	1.0600	1.1100	-5.932%	371	8,816	-63.063%
2026-04-13	1.4500	1.4500	1.1500	1.1800	-11.940%	188	8,709	-65.254%
2026-04-10	1.3400	1.3700	1.2700	1.3400	+0.752%	48	8,700	-69.403%
2026-04-09	1.3600	1.4300	1.2700	1.3300	-3.623%	73	8,696	-69.173%
2026-04-08	1.4200	1.4700	1.3000	1.3800	-14.815%	44	8,730	-70.290%
2026-04-07	1.7500	1.8600	1.5800	1.6200	-0.613%	224	8,729	-74.691%
2026-04-06	1.6500	1.6600	1.5400	1.6300	-12.834%	191	8,723	-74.847%
2026-04-02	2.0100	2.0100	1.8700	1.8700	+1.081%	20	8,705	-78.075%
2026-04-01	1.8800	1.9000	1.8300	1.8500	-3.646%	389	8,705	-77.838%
2026-03-31	2.0200	2.0800	1.9200	1.9200	-9.434%	46	8,397	-78.646%
2026-03-30	1.8900	2.1200	1.8900	2.1200	+7.071%	122	8,396	-80.660%
2026-03-27	1.9800	2.1000	1.9800	1.9800	+8.197%	38	8,307	-79.293%
2026-03-26	1.7100	1.8500	1.7100	1.8300	-6.633%	18	8,283	-77.596%
2026-03-25	1.9000	2.0000	1.8300	1.9600	+1.031%	5	8,280	-79.082%
2026-03-24	1.7800	1.9400	1.7800	1.9400	+11.494%	35	8,277	-78.866%
2026-03-23	1.8600	1.8600	1.7000	1.7400	-6.452%	13	8,249	-76.437%
2026-03-20	1.7500	1.8600	1.7500	1.8600	+8.772%	19	8,245	-77.957%
2026-03-19	1.9000	1.9000	1.7100	1.7100	-5.000%	16	8,235	-76.023%
2026-03-18	1.7200	1.8000	1.7000	1.8000	+2.273%	108	8,228	-77.222%
2026-03-17	1.7400	1.7600	1.7400	1.7600	-1.124%	5	8,226	-76.705%
2026-03-16	1.6200	1.7800	1.5800	1.7800	+1.136%	159	8,223	-76.966%
2026-03-13	1.7900	1.7900	1.6000	1.7600	-12.871%	218	8,164	-76.705%
2026-03-12	2.0100	2.0200	2.0100	2.0200	+1.000%	11	8,251	-79.703%
2026-03-11	1.9800	2.0000	1.9400	2.0000	+2.564%	244	8,240	-79.500%
2026-03-10	1.9900	1.9900	1.9300	1.9500	-3.465%	9	8,236	-78.974%
2026-03-09	2.2300	2.2300	2.0200	2.0200	-9.417%	32	8,232	-79.703%
2026-03-06	2.1700	2.2300	2.0700	2.2300	+11.500%	28	8,229	-81.614%
2026-03-05	1.9500	2.0700	1.9500	2.0000	+9.290%	13	8,216	-79.500%
2026-03-04	1.9000	1.9000	1.8000	1.8300	-5.670%	18	8,205	-77.596%
2026-03-03	1.8200	2.0300	1.8200	1.9400	+12.139%	87	8,193	-78.866%
2026-03-02	1.7900	1.7900	1.6900	1.7300	-4.420%	84	8,108	-76.301%
2026-02-27	1.7200	1.9000	1.6900	1.8100	-10.396%	62	8,036	-77.348%
2026-02-26	1.9300	2.0700	1.9300	2.0200	-0.493%	22	8,013	-79.703%
2026-02-25	1.9600	2.0300	1.9500	2.0300	-7.306%	6,009	3,206	-79.803%
2026-02-24	2.3000	2.3200	2.1900	2.1900	-4.783%	21	3,206	-81.279%
2026-02-20	2.2100	2.3100	2.2100	2.3000	+0.437%	82	3,210	-82.174%
2026-02-19	2.2900	2.2900	2.2900	2.2900	-4.979%	1	3,201	-82.096%
2026-02-18	2.4300	2.4400	2.3700	2.4100	-1.633%	14	3,200	-82.988%
2026-02-17	2.4900	2.5400	2.4500	2.4500	+2.941%	136	3,195	-83.265%
2026-02-13	2.4900	2.4900	2.3500	2.3800	-10.526%	6	3,058	-82.773%
2026-02-12	2.6000	2.6600	2.6000	2.6600	+6.827%	4	3,058	-84.586%
2026-02-11	2.5200	2.5400	2.4500	2.4900	-0.400%	67	3,057	-83.534%
2026-02-10	2.4000	2.5000	2.3100	2.5000	+5.485%	81	2,994	-83.600%
2026-02-09	2.3600	2.3700	2.2500	2.3700	+2.597%	7	2,962	-82.700%
2026-02-06	2.5900	2.5900	2.3100	2.3100	-16.304%	4	2,955	-82.251%
2026-02-05	2.2800	2.7600	2.2800	2.7600	+25.455%	68	2,954	-85.145%
2026-02-04	2.0400	2.2900	2.0400	2.2000	+11.675%	123	2,909	-81.364%
2026-02-03	2.0000	2.0000	1.9600	1.9700	+7.650%	601	2,810	-79.188%
2026-02-02	1.8300	1.8300	1.8300	1.8300	+4.571%	1	2,334	-77.596%
2026-01-30	1.7200	1.7500	1.7200	1.7500	-0.568%	53	2,333	-76.571%
2026-01-29	1.6700	1.7600	1.6700	1.7600	+12.821%	207	2,355	-76.705%
2026-01-27	1.5600	1.5600	1.5600	1.5600	-8.235%	1	2,558	-73.718%
2026-01-26	1.6200	1.7000	1.6200	1.7000	+0.592%	23	2,557	-75.882%
2026-01-22	1.5600	1.6900	1.5600	1.6900	+10.458%	260	2,534	-75.740%
2026-01-21	1.5300	1.5300	1.5300	1.5300	-3.165%	1	2,275	-73.203%
2026-01-20	1.6700	1.6700	1.5800	1.5800	+9.722%	14	2,275	-74.051%
2026-01-16	1.4400	1.4400	1.4400	1.4400	-2.703%	2	2,275	-71.528%
2026-01-15	1.4800	1.4800	1.4800	1.4800	+0.680%	1	2,275	-72.297%
2026-01-13	1.5100	1.5100	1.4700	1.4700	-4.545%	4	2,275	-72.109%
2026-01-12	1.5400	1.5400	1.5400	1.5400	-3.750%	7	2,273	-73.377%
2026-01-09	1.6000	1.6000	1.6000	1.6000	-4.192%	10	2,268	-74.375%
2026-01-06	1.6700	1.6700	1.6700	1.6700	-1.765%	1	2,258	-75.449%
2026-01-05	1.7000	1.7000	1.7000	1.7000	-4.494%	1	2,257	-75.882%
2026-01-02	1.9000	1.9100	1.7800	1.7800	-10.101%	12	2,257	-76.966%
2025-12-31	1.9800	1.9800	1.9100	1.9800	+2.591%	230	2,015	-79.293%
2025-12-30	1.8100	1.9300	1.8100	1.9300	+2.660%	6	2,015	-78.756%
2025-12-29	1.8800	1.8800	1.8800	1.8800	-2.083%	2	2,010	-78.191%
2025-12-26	1.9400	1.9400	1.9100	1.9200	+2.128%	1,001	2,008	-78.646%
2025-12-24	1.8800	1.8800	1.8800	1.8800	+3.297%	2	1,013	-78.191%
2025-12-23	1.8300	1.8800	1.8200	1.8200	0.000%	4	1,013	-77.473%
2025-12-22	1.8000	1.8300	1.7900	1.8200	-1.622%	1,134	1,011	-77.473%
2025-12-19	1.8800	1.8900	1.8500	1.8500	0.000%	29	28	-77.838%