Dark

MARA20261218P17
MARA Dec 18 2026 17.00 Put (MARA261218P00017000)
option OPRA

EOD

Aug 20, 2026

6.57-16.730%(-1.32)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.8500	6.8500	6.5700	6.5700	-16.730%	4	708	0.000%
2026-08-17	7.8900	7.8900	7.8900	7.8900	-1.743%	1	709	-16.730%
2026-08-13	7.9000	8.0500	7.9000	8.0300	+5.658%	9	708	-18.182%
2026-08-12	7.6000	7.6000	7.6000	7.6000	-0.393%	3	706	-13.553%
2026-08-11	7.6500	7.6500	7.5500	7.6300	-1.038%	6	706	-13.893%
2026-08-10	7.7100	7.7100	7.7100	7.7100	+4.472%	1	703	-14.786%
2026-08-07	7.5000	7.5000	7.3000	7.3800	+11.818%	9	703	-10.976%
2026-08-06	6.6000	6.6000	6.6000	6.6000	+1.072%	2	698	-0.455%
2026-08-05	6.4500	6.5300	6.4500	6.5300	-1.508%	15	696	+0.613%
2026-08-03	6.6300	6.6300	6.6300	6.6300	+13.333%	9	696	-0.905%
2026-07-24	5.9300	5.9300	5.8500	5.8500	+1.386%	20	691	+12.308%
2026-07-23	5.9500	5.9500	5.7100	5.7700	-2.203%	10	689	+13.865%
2026-07-21	5.9000	5.9000	5.9000	5.9000	-4.839%	2	686	+11.356%
2026-07-14	6.2300	6.2300	6.2000	6.2000	+3.333%	2	688	+5.968%
2026-07-10	5.8500	6.0000	5.8500	6.0000	+14.723%	19	688	+9.500%
2026-07-09	5.5000	5.5000	5.1000	5.2300	-15.645%	11	688	+25.621%
2026-07-07	6.4000	6.4000	6.1000	6.2000	+14.391%	38	678	+5.968%
2026-07-02	5.4200	5.4200	5.4200	5.4200	-3.214%	1	669	+21.218%
2026-07-01	5.6000	5.6000	5.6000	5.6000	+2.752%	3	669	+17.321%
2026-06-30	5.4500	5.4500	5.4500	5.4500	+5.416%	3	669	+20.550%
2026-06-29	5.6000	5.6000	5.1700	5.1700	-0.958%	54	666	+27.079%
2026-06-26	5.2200	5.2200	5.2200	5.2200	+2.353%	4	666	+25.862%
2026-06-24	5.1500	5.1500	5.1000	5.1000	+4.723%	3	666	+28.824%
2026-06-23	4.8700	4.8700	4.8700	4.8700	+16.507%	5	664	+34.908%
2026-06-22	4.2500	4.3200	4.1800	4.1800	-20.683%	46	664	+57.177%
2026-06-18	5.3000	5.3000	5.2700	5.2700	+4.356%	8	649	+24.668%
2026-06-17	5.0500	5.0500	5.0500	5.0500	+6.540%	1	649	+30.099%
2026-06-16	4.9200	4.9300	4.6800	4.7400	-16.842%	611	649	+38.608%
2026-06-08	5.7000	5.7000	5.7000	5.7000	0.000%	1	185	+15.263%
2026-06-04	5.7000	5.7000	5.7000	5.7000	+15.152%	1	185	+15.263%
2026-06-01	5.2500	5.2500	4.9500	4.9500	-6.604%	6	185	+32.727%
2026-05-29	5.3000	5.3000	5.3000	5.3000	+4.536%	2	180	+23.962%
2026-05-26	5.2700	5.2700	5.0700	5.0700	-10.265%	40	180	+29.586%
2026-05-21	5.6500	5.6500	5.6500	5.6500	-12.809%	1	212	+16.283%
2026-05-18	6.4800	6.4800	6.4800	6.4800	+15.714%	1	212	+1.389%
2026-05-14	5.6000	5.6000	5.6000	5.6000	-8.943%	10	213	+17.321%
2026-05-12	6.1500	6.1500	6.1500	6.1500	+7.517%	20	213	+6.829%
2026-05-11	5.9000	5.9000	5.6000	5.7200	-0.522%	40	213	+14.860%
2026-05-08	5.9500	5.9500	5.7500	5.7500	-5.738%	13	196	+14.261%
2026-05-06	6.1600	6.1800	6.0000	6.1000	-5.426%	12	200	+7.705%
2026-04-30	6.4500	6.4500	6.4500	6.4500	-3.298%	1	192	+1.860%
2026-04-23	6.6000	6.6700	6.6000	6.6700	-1.331%	6	191	-1.499%
2026-04-22	6.6500	6.7600	6.6500	6.7600	-4.113%	4	192	-2.811%
2026-04-21	7.0500	7.0500	7.0500	7.0500	+0.858%	2	198	-6.809%
2026-04-20	6.9900	6.9900	6.9900	6.9900	-12.406%	2	198	-6.009%
2026-04-10	7.9900	7.9900	7.9800	7.9800	-4.431%	2	196	-17.669%
2026-04-09	8.3500	8.3500	8.3500	8.3500	-5.329%	3	196	-21.317%
2026-04-06	8.7700	8.8200	8.7700	8.8200	-5.668%	11	196	-25.510%
2026-04-01	9.3500	9.3500	9.3500	9.3500	-4.592%	6	204	-29.733%
2026-03-30	9.6000	9.8000	9.6000	9.8000	+1.660%	13	201	-32.959%
2026-03-27	9.6400	9.6400	9.6400	9.6400	+6.874%	1	196	-31.846%
2026-03-23	9.0200	9.0200	9.0200	9.0200	+7.126%	2	197	-27.162%
2026-03-16	8.3500	8.4200	8.3500	8.4200	-2.093%	8	199	-21.971%
2026-03-13	8.7000	8.7000	8.5700	8.6000	-9.759%	13	191	-23.605%
2026-03-12	9.5300	9.5300	9.5300	9.5300	+1.925%	3	202	-31.060%
2026-03-11	9.3500	9.3500	9.3500	9.3500	+2.634%	1	199	-29.733%
2026-03-10	9.1200	9.1200	9.1100	9.1100	-0.654%	5	198	-27.881%
2026-03-05	9.1800	9.1800	9.1700	9.1700	+5.161%	29	193	-28.353%
2026-03-04	8.8000	8.8000	8.7200	8.7200	-4.491%	18	217	-24.656%
2026-03-03	9.0800	9.1300	9.0800	9.1300	-0.976%	7	200	-28.039%
2026-03-02	9.3100	9.3100	9.2200	9.2200	+5.371%	8	193	-28.742%
2026-02-27	8.4800	8.7500	8.4800	8.7500	-9.326%	3	185	-24.914%
2026-02-24	9.6500	9.6500	9.6500	9.6500	-1.631%	4	184	-31.917%
2026-02-23	9.8900	9.8900	9.8100	9.8100	-2.967%	6	184	-33.028%
2026-02-17	10.1100	10.1100	10.1100	10.1100	+0.999%	1	179	-35.015%
2026-02-13	10.1200	10.1200	10.0100	10.0100	-1.766%	3	178	-34.366%
2026-02-12	10.1900	10.1900	10.1900	10.1900	+0.891%	2	178	-35.525%
2026-02-11	10.1000	10.1000	10.1000	10.1000	+2.123%	10	178	-34.950%
2026-02-10	9.9000	9.9000	9.8900	9.8900	-1.100%	5	168	-33.569%
2026-02-09	10.0000	10.0000	10.0000	10.0000	-3.846%	1	167	-34.300%
2026-02-05	10.2000	10.4500	10.2000	10.4000	+7.216%	39	167	-36.827%
2026-02-04	9.2900	9.7000	9.2900	9.7000	+11.111%	9	128	-32.268%
2026-02-02	8.7300	8.7300	8.7300	8.7300	+2.465%	1	126	-24.742%
2026-01-30	8.5000	8.5200	8.5000	8.5200	+4.284%	2	127	-22.887%
2026-01-27	8.2100	8.2200	8.1700	8.1700	+3.418%	19	127	-19.584%
2026-01-15	7.9000	7.9000	7.9000	7.9000	+0.381%	1	135	-16.835%
2026-01-13	7.8700	7.8700	7.8700	7.8700	-1.748%	1	134	-16.518%
2026-01-12	8.0100	8.0100	8.0100	8.0100	+0.125%	1	133	-17.978%
2026-01-08	8.0000	8.0000	8.0000	8.0000	-3.382%	1	132	-17.875%
2026-01-06	8.2800	8.2800	8.2800	8.2800	+2.349%	3	131	-20.652%
2026-01-05	8.1700	8.1700	8.0900	8.0900	-4.260%	5	127	-18.789%
2026-01-02	8.4500	8.4500	8.4500	8.4500	-4.520%	1	127	-22.249%
2025-12-31	8.8500	8.8500	8.8500	8.8500	+1.724%	1	125	-25.763%
2025-12-29	8.7000	8.7000	8.7000	8.7000	+1.754%	1	125	-24.483%
2025-12-23	8.5500	8.5500	8.5500	8.5500	+3.636%	4	124	-23.158%
2025-12-22	8.2500	8.2500	8.2500	8.2500	-3.509%	3	120	-20.364%
2025-12-18	8.4900	8.5500	8.4700	8.5500	+7.412%	63	117	-23.158%
2025-12-16	8.0500	8.0500	7.9600	7.9600	+2.577%	5	54	-17.462%
2025-12-12	7.7600	7.7600	7.7600	7.7600	+5.007%	30	49	-15.335%
2025-12-10	7.3900	7.3900	7.3900	7.3900	-3.399%	2	19	-11.096%
2025-12-08	7.6500	7.6500	7.6500	7.6500	+0.131%	1	17	-14.118%
2025-12-05	7.6400	7.6400	7.6400	7.6400	+5.379%	1	16	-14.005%
2025-12-04	7.2500	7.2500	7.2500	7.2500	-3.204%	1	15	-9.379%
2025-12-02	7.4900	7.4900	7.4900	7.4900	-2.601%	2	14	-12.283%
2025-11-28	7.7300	7.7300	7.6900	7.6900	-2.904%	6	12	-14.564%
2025-11-26	7.9200	7.9200	7.9200	7.9200	-7.692%	3	7	-17.045%
2025-11-24	8.5800	8.5800	8.5800	8.5800	+4.634%	2	7	-23.427%
2025-11-19	8.2000	8.2000	8.2000	8.2000	+7.612%	1	7	-19.878%
2025-11-18	7.6200	7.6200	7.6200	7.6200	-4.151%	1	7	-13.780%
2025-11-17	7.8300	7.9500	7.8300	7.9500	0.000%	8	8	-17.358%