Dark

MARA20270115P22
MARA Jan 15 2027 22.00 Put (MARA270115P00022000)
option OPRA

EOD

Jul 8, 2026

10.96+21.105%(+1.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	10.9600	10.9600	10.9600	10.9600	+21.105%	1	606	0.000%
2026-05-26	9.0500	9.0500	9.0500	9.0500	-9.950%	1	606	+21.105%
2026-05-20	10.0500	10.0500	10.0500	10.0500	+0.802%	1	605	+9.055%
2026-05-14	9.9700	9.9700	9.9700	9.9700	-2.827%	1	605	+9.930%
2026-05-13	10.2600	10.2600	10.2600	10.2600	-2.006%	1	605	+6.823%
2026-05-07	10.3200	10.4700	10.1800	10.4700	-24.404%	11	605	+4.680%
2026-04-07	13.8500	13.8500	13.8500	13.8500	-2.120%	64	612	-20.866%
2026-04-02	14.1500	14.1500	14.1500	14.1500	+0.071%	2	548	-22.544%
2026-03-31	14.4300	14.4300	14.1000	14.1400	+6.316%	3	548	-22.489%
2026-02-27	13.3000	13.3000	13.3000	13.3000	-9.277%	1	547	-17.594%
2026-02-13	14.6500	14.6600	14.6500	14.6600	+1.313%	150	396	-25.239%
2026-02-10	14.4700	14.4700	14.4700	14.4700	+0.766%	1	396	-24.257%
2026-02-06	15.1500	15.1500	14.3600	14.3600	+20.167%	172	396	-23.677%
2026-01-16	11.9000	11.9500	11.9000	11.9500	-0.830%	3	390	-8.285%
2026-01-15	12.0500	12.0500	12.0500	12.0500	-4.137%	10	390	-9.046%
2026-01-12	12.5700	12.5700	12.5700	12.5700	-5.060%	1	391	-12.808%
2025-12-29	13.2300	13.2400	13.2300	13.2400	+0.532%	3	392	-17.221%
2025-12-26	13.1700	13.1700	13.1700	13.1700	+1.308%	1	395	-16.781%
2025-12-18	13.0000	13.0000	13.0000	13.0000	+4.418%	1	396	-15.692%
2025-12-16	12.4500	12.4500	12.4500	12.4500	+1.220%	9	397	-11.968%
2025-12-15	12.3000	12.3000	12.3000	12.3000	+5.218%	2	406	-10.894%
2025-12-12	11.6900	11.6900	11.6900	11.6900	-1.765%	1	408	-6.245%
2025-12-02	11.8500	11.9000	11.8500	11.9000	-3.252%	300	408	-7.899%
2025-11-26	12.3000	12.3000	12.3000	12.3000	-1.600%	10	571	-10.894%
2025-11-24	12.5000	12.5000	12.5000	12.5000	+11.607%	2	571	-12.320%
2025-11-14	11.2000	11.2000	11.2000	11.2000	+5.960%	9	571	-2.143%
2025-11-13	10.5700	10.5700	10.5700	10.5700	+5.700%	3	562	+3.690%
2025-11-11	10.0000	10.0000	10.0000	10.0000	+1.010%	2	562	+9.600%
2025-11-07	9.9000	9.9000	9.9000	9.9000	+10.862%	3	563	+10.707%
2025-10-22	8.7900	8.9300	8.7900	8.9300	+7.981%	2	563	+22.732%
2025-10-20	8.2700	8.2700	8.2700	8.2700	-3.949%	1	563	+32.527%
2025-10-17	8.5500	8.6200	8.5000	8.6100	+3.114%	401	562	+27.294%
2025-10-16	7.8100	8.3500	7.7000	8.3500	+11.333%	303	712	+31.257%
2025-10-15	7.8000	7.8000	7.5000	7.5000	+1.078%	208	712	+46.133%
2025-10-14	8.1000	8.1500	7.4200	7.4200	-7.250%	100	561	+47.709%
2025-10-13	8.3300	8.3300	7.9200	8.0000	-4.762%	5	603	+37.000%
2025-10-10	8.4000	8.4000	8.4000	8.4000	+10.236%	1	603	+30.476%
2025-10-08	7.6200	7.6200	7.6200	7.6200	-1.039%	2	603	+43.832%
2025-10-07	7.6500	7.7000	7.6500	7.7000	+0.654%	285	387	+42.338%
2025-10-06	7.7000	7.7500	7.6000	7.6500	-1.290%	7	387	+43.268%
2025-10-03	7.8500	7.8500	7.7500	7.7500	-6.061%	22	382	+41.419%
2025-09-24	8.2500	8.2500	8.2500	8.2500	0.000%	1	397	+32.848%
2025-09-23	7.7000	8.2500	7.7000	8.2500	-0.602%	2	398	+32.848%
2025-09-22	8.3000	8.3000	8.3000	8.3000	+4.403%	1	397	+32.048%
2025-09-19	7.9500	7.9500	7.8500	7.9500	-1.242%	18	396	+37.862%
2025-09-18	8.2500	8.2500	8.0500	8.0500	-2.778%	8	378	+36.149%
2025-09-17	8.4000	8.4000	8.2800	8.2800	-3.158%	18	370	+32.367%
2025-09-16	8.5500	8.5500	8.5500	8.5500	-1.498%	1	372	+28.187%
2025-08-28	8.6800	8.6800	8.6800	8.6800	+0.930%	10	371	+26.267%
2025-08-18	8.6000	8.6000	8.6000	8.6000	-1.714%	50	361	+27.442%
2025-08-15	8.7500	8.7500	8.7500	8.7500	-1.130%	50	361	+25.257%
2025-08-14	8.8500	8.8500	8.8500	8.8500	-2.854%	50	361	+23.842%
2025-08-01	9.1100	9.1100	9.1100	9.1100	+5.930%	3	361	+20.307%
2025-07-30	8.6000	8.6000	8.6000	8.6000	+13.158%	1	359	+27.442%
2025-07-21	7.6500	7.6500	7.5500	7.6000	-1.299%	200	358	+44.211%
2025-07-17	7.7600	7.7600	7.7000	7.7000	-4.348%	2	313	+42.338%
2025-07-15	8.0500	8.0800	8.0500	8.0500	+3.205%	29	311	+36.149%
2025-07-14	7.8000	7.8000	7.8000	7.8000	-10.345%	25	313	+40.513%
2025-07-08	8.7500	8.7500	8.7000	8.7000	-4.918%	7	288	+25.977%
2025-07-07	9.1000	9.2000	9.1000	9.1500	+0.993%	9	286	+19.781%
2025-07-02	9.0600	9.0600	9.0600	9.0600	-4.632%	1	282	+20.971%
2025-06-30	9.5100	9.5100	9.5000	9.5000	-3.357%	3	282	+15.368%
2025-06-25	9.8300	9.8300	9.8300	9.8300	-3.057%	1	281	+11.495%
2025-05-28	10.1400	10.1400	10.1400	10.1400	-3.612%	2	281	+8.087%
2025-05-23	10.5200	10.5200	10.5200	10.5200	+5.200%	2	284	+4.183%
2025-05-20	10.0000	10.0000	10.0000	10.0000	+1.317%	100	284	+9.600%
2025-05-19	9.8700	9.8700	9.8700	9.8700	-2.277%	2	284	+11.044%
2025-05-14	10.1000	10.1000	10.1000	10.1000	-0.493%	1	284	+8.515%
2025-05-12	10.1500	10.1500	10.1500	10.1500	-5.581%	100	284	+7.980%
2025-05-09	10.7500	10.7500	10.7500	10.7500	-8.120%	2	356	+1.953%
2025-05-06	11.7000	11.7000	11.7000	11.7000	+8.333%	1	357	-6.325%
2025-05-02	10.9900	10.9900	10.8000	10.8000	-4.425%	8	357	+1.481%
2025-05-01	11.3000	11.3000	11.3000	11.3000	-15.356%	1	356	-3.009%
2025-04-09	13.3500	13.3500	13.3500	13.3500	-3.610%	1	356	-17.903%
2025-04-04	13.8500	13.8500	13.8500	13.8500	+21.385%	4	357	-20.866%
2025-03-26	11.5000	11.5000	11.4100	11.4100	+0.529%	10	358	-3.944%
2025-03-25	11.1500	11.3500	11.1500	11.3500	-9.562%	70	368	-3.436%
2025-03-14	12.5500	12.5500	12.5500	12.5500	-1.181%	2	368	-12.669%
2025-03-13	12.7000	12.7000	12.7000	12.7000	+3.252%	2	370	-13.701%
2025-03-10	12.3000	12.3000	12.3000	12.3000	+7.236%	1	370	-10.894%
2025-03-06	11.5000	11.5000	11.4700	11.4700	+4.845%	26	370	-4.446%
2025-03-05	11.7500	11.7500	10.9300	10.9400	-8.833%	12	344	+0.183%
2025-03-04	11.9700	12.0000	11.9700	12.0000	0.000%	27	332	-8.667%
2025-03-03	11.2500	12.0000	11.2500	12.0000	-2.200%	11	332	-8.667%
2025-02-26	12.2700	12.2700	12.2700	12.2700	-1.048%	1	321	-10.676%
2025-02-25	12.3900	12.4000	12.3900	12.4000	+8.108%	4	320	-11.613%
2025-02-24	11.3300	11.6700	11.3200	11.4700	+4.845%	14	322	-4.446%
2025-02-21	10.9400	10.9400	10.9400	10.9400	-0.995%	2	314	+0.183%
2025-02-20	11.0500	11.0500	11.0500	11.0500	+1.098%	22	315	-0.814%
2025-02-07	10.9300	10.9300	10.9300	10.9300	+4.693%	4	337	+0.274%
2025-01-31	10.4400	10.4400	10.4400	10.4400	+2.053%	2	335	+4.981%
2025-01-30	10.2300	10.2300	10.2300	10.2300	-5.278%	1	335	+7.136%
2025-01-29	10.9000	10.9000	10.8000	10.8000	+3.349%	4	335	+1.481%
2025-01-23	10.4700	10.4700	10.4500	10.4500	+1.555%	13	334	+4.880%
2025-01-22	10.2900	10.2900	10.2900	10.2900	-0.097%	2	331	+6.511%
2025-01-17	10.3000	10.3000	10.3000	10.3000	-9.251%	4	333	+6.408%
2025-01-10	11.3500	11.3500	11.3500	11.3500	+1.885%	2	333	-3.436%
2025-01-07	10.8800	11.2700	10.8800	11.1400	+3.628%	50	334	-1.616%
2025-01-06	10.7400	10.7500	10.7400	10.7500	-0.922%	3	355	+1.953%
2025-01-03	10.7900	10.8500	10.7900	10.8500	-6.061%	20	354	+1.014%
2024-12-31	11.5500	11.5500	11.5500	11.5500	+5.287%	2	346	-5.108%
2024-12-26	11.0400	11.2000	10.9600	10.9700	-2.141%	16	346	-0.091%
2024-12-20	11.1700	11.2700	11.1700	11.2100	+0.538%	11	343	-2.230%
2024-12-19	11.4500	11.4500	10.9000	11.1500	+6.393%	21	333	-1.704%
2024-12-17	10.4800	10.4800	10.4800	10.4800	-0.190%	1	321	+4.580%
2024-12-16	10.5000	10.5000	10.5000	10.5000	-7.895%	101	220	+4.381%
2024-12-12	11.0000	11.4000	10.8500	11.4000	+4.110%	102	220	-3.860%
2024-12-11	10.9500	10.9500	10.8700	10.9500	0.000%	70	120	+0.091%
2024-12-10	10.6500	10.9500	10.6500	10.9500	+3.791%	16	168	+0.091%
2024-12-09	10.5500	10.6000	10.5000	10.5500	+1.932%	5	157	+3.886%
2024-12-06	10.3500	10.3500	10.3500	10.3500	-1.709%	6	152	+5.894%
2024-12-05	9.9500	10.5300	9.9500	10.5300	+4.154%	72	149	+4.084%
2024-12-04	10.2100	10.2200	10.1100	10.1100	-1.076%	63	173	+8.408%
2024-12-03	10.2200	10.2200	10.2200	10.2200	-0.969%	1	125	+7.241%
2024-12-02	10.2000	10.3200	9.7000	10.3200	+8.632%	5	125	+6.202%
2024-11-29	9.7500	9.7500	9.5000	9.5000	-4.523%	10	124	+15.368%
2024-11-27	9.7300	9.9500	9.7300	9.9500	-1.485%	51	121	+10.151%
2024-11-26	10.1000	10.1000	10.1000	10.1000	-1.942%	5	121	+8.515%
2024-11-25	10.3000	10.3000	10.3000	10.3000	-7.623%	1	116	+6.408%
2024-11-21	10.3000	11.1500	10.3000	11.1500	+5.189%	37	115	-1.704%
2024-11-20	11.0700	11.1000	10.6000	10.6000	-0.749%	60	115	+3.396%
2024-11-19	10.6800	10.6800	10.6800	10.6800	-2.821%	4	72	+2.622%
2024-11-18	10.4200	10.9900	10.2500	10.9900	+6.699%	5	76	-0.273%
2024-11-15	10.2000	10.3000	10.2000	10.3000	+0.783%	120	75	+6.408%
2024-11-14	9.8500	10.2200	9.8500	10.2200	+4.821%	4	15	+7.241%
2024-11-13	9.4900	11.1000	9.4900	9.7500	+3.723%	9	15	+12.410%
2024-11-12	9.4000	9.4000	9.4000	9.4000	-1.879%	1	8	+16.596%
2024-11-11	9.3800	9.6000	9.3800	9.5800	-7.440%	5	8	+14.405%
2024-11-08	10.2500	10.3500	10.2500	10.3500	-9.607%	6	6	+5.894%
2024-11-04	11.4500	11.4500	11.4500	11.4500	+3.433%	2	9	-4.279%
2024-10-31	11.1600	11.1600	11.0500	11.0700	+5.028%	10	7	-0.994%
2024-10-29	10.5200	10.5400	10.5200	10.5400	+0.285%	3	7	+3.985%
2024-10-22	10.5100	10.5100	10.5100	10.5100	+0.767%	1	4	+4.282%
2024-10-18	10.4300	10.4300	10.4300	10.4300	0.000%	6	3	+5.081%