Dark

MARA20270115P25
MARA Jan 15 2027 25.00 Put (MARA270115P00025000)
option OPRA

EOD

Aug 19, 2026

15.60+0.515%(+0.08)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	16.3000	16.3000	15.6000	15.6000	+0.515%	5	560	0.000%
2026-08-17	15.5300	15.5300	15.5200	15.5200	-1.772%	10	581	+0.515%
2026-08-14	15.8000	15.8000	15.8000	15.8000	+10.105%	1	571	-1.266%
2026-08-06	14.3500	14.3500	14.3500	14.3500	+5.128%	8	570	+8.711%
2026-08-04	13.7000	13.7000	13.6500	13.6500	-1.728%	116	570	+14.286%
2026-07-30	13.8900	13.8900	13.8900	13.8900	-5.188%	2	653	+12.311%
2026-07-29	14.4500	14.6500	14.4500	14.6500	+12.692%	13	653	+6.485%
2026-07-22	13.0000	13.0000	13.0000	13.0000	-10.530%	1	653	+20.000%
2026-07-17	14.6500	14.6500	14.5300	14.5300	+20.083%	2	654	+7.364%
2026-06-29	12.2200	12.2200	12.1000	12.1000	+4.131%	3	654	+28.926%
2026-06-26	11.6300	11.6300	11.6200	11.6200	+9.108%	14	657	+34.251%
2026-06-22	10.6500	10.6500	10.6000	10.6500	-8.584%	5	669	+46.479%
2026-06-17	11.6500	11.6500	11.6500	11.6500	+3.097%	1	670	+33.906%
2026-06-16	11.3000	11.3000	11.3000	11.3000	-11.024%	1	670	+38.053%
2026-06-08	12.7000	12.7000	12.7000	12.7000	0.000%	230	670	+22.835%
2026-05-20	12.7000	12.7000	12.7000	12.7000	-5.224%	6	591	+22.835%
2026-05-15	13.4000	13.4000	13.4000	13.4000	-9.153%	2	591	+16.418%
2026-04-14	14.7500	14.7500	14.7500	14.7500	-4.345%	4	593	+5.763%
2026-04-09	15.4200	15.4200	15.4200	15.4200	-11.124%	1	593	+1.167%
2026-03-27	17.3500	17.3500	17.3500	17.3500	+4.581%	4	593	-10.086%
2026-03-26	16.5900	16.5900	16.5900	16.5900	+1.779%	5	595	-5.967%
2026-03-23	16.5000	16.5000	16.3000	16.3000	-2.861%	329	597	-4.294%
2026-03-10	16.7800	16.7800	16.7800	16.7800	-5.198%	5	329	-7.032%
2026-02-12	17.7000	17.7000	17.7000	17.7000	+2.668%	1	329	-11.864%
2026-02-06	17.9000	17.9000	17.2400	17.2400	+2.254%	5	330	-9.513%
2026-02-04	16.8600	16.8600	16.8600	16.8600	+12.400%	10	326	-7.473%
2026-01-20	15.0000	15.0000	15.0000	15.0000	+4.022%	14	324	+4.000%
2026-01-16	14.4200	14.4200	14.4200	14.4200	-11.262%	3	338	+8.183%
2026-01-02	16.2500	16.2500	16.2500	16.2500	+1.309%	1	338	-4.000%
2025-12-29	16.0400	16.0400	16.0400	16.0400	+5.180%	6	338	-2.743%
2025-12-22	15.2500	15.2500	15.2500	15.2500	-2.680%	1	331	+2.295%
2025-12-19	15.6700	15.6700	15.6700	15.6700	+0.707%	5	331	-0.447%
2025-12-17	15.6000	15.6000	15.5600	15.5600	+6.942%	2	326	+0.257%
2025-12-11	14.5500	14.5500	14.5500	14.5500	+1.042%	5	328	+7.216%
2025-12-08	14.4000	14.4000	14.4000	14.4000	+0.699%	1	328	+8.333%
2025-12-02	14.3000	14.3000	14.3000	14.3000	-3.051%	2	328	+9.091%
2025-12-01	14.7500	14.7500	14.7500	14.7500	-2.833%	286	328	+5.763%
2025-11-25	15.1700	15.1800	15.1700	15.1800	-2.191%	3	614	+2.767%
2025-11-20	15.4200	15.5200	15.4200	15.5200	+8.836%	2	613	+0.515%
2025-11-14	14.2600	14.2600	14.2600	14.2600	+5.240%	5	612	+9.397%
2025-11-13	13.5500	13.5500	13.5500	13.5500	+6.525%	30	612	+15.129%
2025-11-12	12.7200	12.7200	12.7200	12.7200	+2.169%	1	612	+22.642%
2025-11-11	12.4000	12.5000	12.4000	12.4500	+6.775%	15	612	+25.301%
2025-11-06	11.6600	11.6600	11.6600	11.6600	+6.874%	5	616	+33.791%
2025-10-29	10.9100	10.9100	10.9100	10.9100	+6.439%	1	616	+42.988%
2025-10-28	10.2500	10.2500	10.2500	10.2500	-1.537%	2	616	+52.195%
2025-10-27	10.4100	10.4100	10.4100	10.4100	-4.932%	1	614	+49.856%
2025-10-22	10.9500	10.9500	10.9500	10.9500	+12.887%	10	614	+42.466%
2025-10-16	9.7000	9.7000	9.7000	9.7000	+2.105%	200	614	+60.825%
2025-10-15	9.5200	9.5200	9.5000	9.5000	+1.931%	8	414	+64.211%
2025-10-14	9.4500	9.4800	9.3200	9.3200	-9.162%	88	413	+67.382%
2025-10-10	9.6000	10.2600	9.6000	10.2600	+6.875%	4	338	+52.047%
2025-10-06	10.0000	10.0000	9.6000	9.6000	-6.433%	22	339	+62.500%
2025-10-03	9.8500	10.2900	9.8000	10.2600	-9.604%	28	319	+52.047%
2025-09-25	11.1200	11.3500	11.1200	11.3500	+9.874%	3	308	+37.445%
2025-09-23	9.9000	10.3300	9.9000	10.3300	+3.300%	21	309	+51.016%
2025-09-19	10.0000	10.0000	10.0000	10.0000	+1.523%	21	289	+56.000%
2025-09-18	9.8500	9.8500	9.8500	9.8500	-9.633%	2	268	+58.376%
2025-09-16	10.9000	10.9000	10.9000	10.9000	-3.540%	1	268	+43.119%
2025-09-15	11.3000	11.3000	11.3000	11.3000	+2.914%	1	268	+38.053%
2025-09-12	10.9800	10.9800	10.9800	10.9800	-3.937%	1	267	+42.077%
2025-09-05	11.4300	11.4300	11.4300	11.4300	+2.054%	5	266	+36.483%
2025-09-03	11.2000	11.2000	11.2000	11.2000	-1.840%	1	266	+39.286%
2025-08-20	11.4400	11.4400	11.4100	11.4100	+2.057%	6	266	+36.722%
2025-08-08	11.1800	11.1800	11.1800	11.1800	-1.671%	1	260	+39.535%
2025-08-01	11.2500	11.3700	11.2500	11.3700	+3.364%	9	259	+37.203%
2025-07-31	11.0000	11.0000	11.0000	11.0000	+1.758%	40	251	+41.818%
2025-07-25	10.8100	10.8100	10.8100	10.8100	+10.645%	2	253	+44.311%
2025-07-22	9.7400	9.7700	9.6500	9.7700	+0.308%	5	253	+59.672%
2025-07-18	9.7400	9.7400	9.7400	9.7400	+2.851%	20	254	+60.164%
2025-07-14	9.4700	9.4700	9.4700	9.4700	-4.053%	2	252	+64.731%
2025-07-11	9.8700	9.8700	9.8700	9.8700	-6.000%	1	251	+58.055%
2025-07-09	10.6400	10.6400	10.5000	10.5000	-3.670%	2	250	+48.571%
2025-07-08	10.9000	10.9000	10.9000	10.9000	-3.965%	30	259	+43.119%
2025-07-07	11.2500	11.3500	11.2500	11.3500	+4.033%	8	237	+37.445%
2025-07-03	10.9100	10.9100	10.9100	10.9100	-1.267%	1	234	+42.988%
2025-07-02	11.3000	11.3000	11.0500	11.0500	-14.341%	11	234	+41.176%
2025-05-23	12.9000	12.9000	12.9000	12.9000	+4.032%	40	224	+20.930%
2025-05-22	12.3200	12.4000	12.3200	12.4000	+1.639%	2	224	+25.806%
2025-05-20	12.2000	12.2000	12.2000	12.2000	+0.082%	10	223	+27.869%
2025-05-19	12.1900	12.1900	12.1900	12.1900	-0.327%	1	213	+27.974%
2025-05-13	12.2300	12.2300	12.2300	12.2300	+1.917%	1	213	+27.555%
2025-05-12	12.0000	12.0000	12.0000	12.0000	-10.112%	1	213	+30.000%
2025-05-08	13.3600	13.3600	13.3500	13.3500	-4.643%	2	214	+16.854%
2025-05-05	14.0000	14.0000	14.0000	14.0000	-1.200%	3	216	+11.429%
2025-04-30	13.9000	14.3600	13.9000	14.1700	+5.197%	3	216	+10.092%
2025-04-29	13.4700	13.4700	13.4700	13.4700	-2.744%	1	214	+15.813%
2025-04-22	13.7100	13.8500	13.7100	13.8500	-1.423%	8	214	+12.635%
2025-04-21	14.0500	14.0500	14.0500	14.0500	-2.431%	1	214	+11.032%
2025-04-16	14.4000	14.4000	14.4000	14.4000	+3.226%	6	214	+8.333%
2025-04-14	13.9500	13.9500	13.9500	13.9500	-3.125%	10	214	+11.828%
2025-04-11	14.4000	14.4000	14.4000	14.4000	-6.494%	8	224	+8.333%
2025-04-07	15.4000	15.4000	15.4000	15.4000	-1.597%	3	224	+1.299%
2025-04-04	16.0000	16.0000	15.6200	15.6500	+2.623%	48	222	-0.319%
2025-04-03	15.2500	15.2500	15.2500	15.2500	0.000%	3	217	+2.295%
2025-04-01	15.2500	15.2500	15.2500	15.2500	+9.870%	1	217	+2.295%
2025-03-27	13.8800	13.8800	13.8800	13.8800	-4.408%	8	218	+12.392%
2025-03-20	14.2500	14.5200	14.2500	14.5200	-2.941%	6	226	+7.438%
2025-03-18	14.9000	14.9600	14.9000	14.9600	-1.058%	13	230	+4.278%
2025-03-13	14.8000	15.1200	14.8000	15.1200	+7.158%	7	228	+3.175%
2025-03-10	14.3000	14.3000	14.1100	14.1100	+1.584%	20	228	+10.560%
2025-03-03	13.8000	13.8900	13.8000	13.8900	-1.139%	5	243	+12.311%
2025-02-28	14.0500	14.0500	14.0500	14.0500	-1.056%	10	242	+11.032%
2025-02-27	14.2000	14.2000	14.2000	14.2000	+5.185%	5	237	+9.859%
2025-02-21	13.6300	13.6300	13.5000	13.5000	+9.312%	4	237	+15.556%
2025-02-19	12.3500	12.3500	12.3500	12.3500	-6.084%	8	238	+26.316%
2025-02-12	13.1500	13.1500	12.8000	13.1500	+1.544%	20	231	+18.631%
2025-01-29	12.9500	12.9500	12.9500	12.9500	+2.129%	2	221	+20.463%
2025-01-21	12.6800	12.6800	12.6800	12.6800	+1.036%	1	221	+23.028%
2025-01-17	12.5500	12.5500	12.5500	12.5500	-4.996%	2	220	+24.303%
2025-01-15	13.2100	13.2100	13.2100	13.2100	-4.964%	1	220	+18.092%
2025-01-13	13.8000	13.9000	13.8000	13.9000	+2.583%	10	220	+12.230%
2025-01-10	13.5500	13.5500	13.5500	13.5500	+4.231%	6	210	+15.129%
2025-01-06	13.0000	13.0000	13.0000	13.0000	-1.515%	1	211	+20.000%
2025-01-03	13.2000	13.2000	13.2000	13.2000	-6.648%	4	212	+18.182%
2024-12-31	13.9200	14.1400	13.9200	14.1400	+1.000%	14	209	+10.325%
2024-12-30	14.0000	14.0000	14.0000	14.0000	+6.870%	1	209	+11.429%
2024-12-24	13.1600	13.1600	13.1000	13.1000	-3.178%	5	204	+19.084%
2024-12-20	13.5300	13.5300	13.5300	13.5300	+1.500%	1	204	+15.299%
2024-12-19	13.3500	13.3500	13.3200	13.3300	+7.848%	4	205	+17.029%
2024-12-17	12.6000	12.6000	12.2000	12.3600	-3.438%	14	208	+26.214%
2024-12-16	12.8000	12.8000	12.5000	12.8000	-4.048%	47	186	+21.875%
2024-12-13	13.3400	13.3400	13.3400	13.3400	+2.615%	2	186	+16.942%
2024-12-12	12.9500	13.0000	12.9500	13.0000	-0.839%	49	185	+20.000%
2024-12-11	13.1100	13.1100	13.1100	13.1100	-0.682%	1	155	+18.993%
2024-12-10	12.4000	13.2000	12.4000	13.2000	+2.326%	11	155	+18.182%
2024-12-09	12.5000	12.9000	12.4800	12.9000	+4.878%	14	146	+20.930%
2024-12-06	12.5900	12.5900	12.3000	12.3000	-1.284%	4	135	+26.829%
2024-12-05	12.2400	12.4600	12.2400	12.4600	+2.467%	2	135	+25.201%
2024-12-04	12.2000	12.2300	12.1600	12.1600	-0.896%	23	135	+28.289%
2024-12-03	12.0000	12.2700	12.0000	12.2700	+3.544%	4	134	+27.139%
2024-12-02	12.0400	12.0400	11.8500	11.8500	-0.420%	3	134	+31.646%
2024-11-29	11.9000	11.9000	11.9000	11.9000	-1.653%	10	134	+31.092%
2024-11-25	12.5500	12.5500	12.1000	12.1000	-4.044%	6	134	+28.926%
2024-11-22	12.5500	12.6100	12.5500	12.6100	-5.543%	28	134	+23.711%
2024-11-21	12.3800	13.3500	12.3800	13.3500	0.000%	17	120	+16.854%
2024-11-20	12.9600	13.3500	12.6000	13.3500	+3.168%	23	118	+16.854%
2024-11-19	12.9400	12.9400	12.9400	12.9400	+7.923%	4	110	+20.556%
2024-11-15	11.9900	11.9900	11.9900	11.9900	-2.836%	4	106	+30.108%
2024-11-14	12.3400	12.3400	12.3400	12.3400	+1.397%	1	106	+26.418%
2024-11-13	12.1700	12.1700	12.1700	12.1700	+8.370%	1	105	+28.184%
2024-11-12	11.2900	11.2900	11.2300	11.2300	-1.836%	5	105	+38.914%
2024-11-11	11.4200	11.4700	11.4200	11.4400	-18.980%	104	105	+36.364%
2024-10-10	14.1200	14.1200	14.1200	14.1200	+2.171%	1	2	+10.482%
2024-09-27	13.8200	13.8200	13.8200	13.8200	+1.245%	4	2	+12.880%
2024-09-26	13.6500	13.6500	13.6500	13.6500	0.000%	2	2	+14.286%