Dark

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

Inactive

Jun 29, 2026

12.10+4.131%(+0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.2200	12.2200	12.1000	12.1000	+4.131%	3	654	0.000%
2026-06-26	11.6300	11.6300	11.6200	11.6200	+9.108%	14	657	+4.131%
2026-06-22	10.6500	10.6500	10.6000	10.6500	-8.584%	5	669	+13.615%
2026-06-17	11.6500	11.6500	11.6500	11.6500	+3.097%	1	670	+3.863%
2026-06-16	11.3000	11.3000	11.3000	11.3000	-11.024%	1	670	+7.080%
2026-06-08	12.7000	12.7000	12.7000	12.7000	0.000%	230	670	-4.724%
2026-05-20	12.7000	12.7000	12.7000	12.7000	-5.224%	6	591	-4.724%
2026-05-15	13.4000	13.4000	13.4000	13.4000	-9.153%	2	591	-9.701%
2026-04-14	14.7500	14.7500	14.7500	14.7500	-4.345%	4	593	-17.966%
2026-04-09	15.4200	15.4200	15.4200	15.4200	-11.124%	1	593	-21.530%
2026-03-27	17.3500	17.3500	17.3500	17.3500	+4.581%	4	593	-30.259%
2026-03-26	16.5900	16.5900	16.5900	16.5900	+1.779%	5	595	-27.064%
2026-03-23	16.5000	16.5000	16.3000	16.3000	-2.861%	329	597	-25.767%
2026-03-10	16.7800	16.7800	16.7800	16.7800	-5.198%	5	329	-27.890%
2026-02-12	17.7000	17.7000	17.7000	17.7000	+2.668%	1	329	-31.638%
2026-02-06	17.9000	17.9000	17.2400	17.2400	+2.254%	5	330	-29.814%
2026-02-04	16.8600	16.8600	16.8600	16.8600	+12.400%	10	326	-28.233%
2026-01-20	15.0000	15.0000	15.0000	15.0000	+4.022%	14	324	-19.333%
2026-01-16	14.4200	14.4200	14.4200	14.4200	-11.262%	3	338	-16.089%
2026-01-02	16.2500	16.2500	16.2500	16.2500	+1.309%	1	338	-25.538%
2025-12-29	16.0400	16.0400	16.0400	16.0400	+5.180%	6	338	-24.564%
2025-12-22	15.2500	15.2500	15.2500	15.2500	-2.680%	1	331	-20.656%
2025-12-19	15.6700	15.6700	15.6700	15.6700	+0.707%	5	331	-22.782%
2025-12-17	15.6000	15.6000	15.5600	15.5600	+6.942%	2	326	-22.237%
2025-12-11	14.5500	14.5500	14.5500	14.5500	+1.042%	5	328	-16.838%
2025-12-08	14.4000	14.4000	14.4000	14.4000	+0.699%	1	328	-15.972%
2025-12-02	14.3000	14.3000	14.3000	14.3000	-3.051%	2	328	-15.385%
2025-12-01	14.7500	14.7500	14.7500	14.7500	-2.833%	286	328	-17.966%
2025-11-25	15.1700	15.1800	15.1700	15.1800	-2.191%	3	614	-20.290%
2025-11-20	15.4200	15.5200	15.4200	15.5200	+8.836%	2	613	-22.036%
2025-11-14	14.2600	14.2600	14.2600	14.2600	+5.240%	5	612	-15.147%
2025-11-13	13.5500	13.5500	13.5500	13.5500	+6.525%	30	612	-10.701%
2025-11-12	12.7200	12.7200	12.7200	12.7200	+2.169%	1	612	-4.874%
2025-11-11	12.4000	12.5000	12.4000	12.4500	+6.775%	15	612	-2.811%
2025-11-06	11.6600	11.6600	11.6600	11.6600	+6.874%	5	616	+3.774%
2025-10-29	10.9100	10.9100	10.9100	10.9100	+6.439%	1	616	+10.907%
2025-10-28	10.2500	10.2500	10.2500	10.2500	-1.537%	2	616	+18.049%
2025-10-27	10.4100	10.4100	10.4100	10.4100	-4.932%	1	614	+16.234%
2025-10-22	10.9500	10.9500	10.9500	10.9500	+12.887%	10	614	+10.502%
2025-10-16	9.7000	9.7000	9.7000	9.7000	+2.105%	200	614	+24.742%
2025-10-15	9.5200	9.5200	9.5000	9.5000	+1.931%	8	414	+27.368%
2025-10-14	9.4500	9.4800	9.3200	9.3200	-9.162%	88	413	+29.828%
2025-10-10	9.6000	10.2600	9.6000	10.2600	+6.875%	4	338	+17.934%
2025-10-06	10.0000	10.0000	9.6000	9.6000	-6.433%	22	339	+26.042%
2025-10-03	9.8500	10.2900	9.8000	10.2600	-9.604%	28	319	+17.934%
2025-09-25	11.1200	11.3500	11.1200	11.3500	+9.874%	3	308	+6.608%
2025-09-23	9.9000	10.3300	9.9000	10.3300	+3.300%	21	309	+17.135%
2025-09-19	10.0000	10.0000	10.0000	10.0000	+1.523%	21	289	+21.000%
2025-09-18	9.8500	9.8500	9.8500	9.8500	-9.633%	2	268	+22.843%
2025-09-16	10.9000	10.9000	10.9000	10.9000	-3.540%	1	268	+11.009%
2025-09-15	11.3000	11.3000	11.3000	11.3000	+2.914%	1	268	+7.080%
2025-09-12	10.9800	10.9800	10.9800	10.9800	-3.937%	1	267	+10.200%
2025-09-05	11.4300	11.4300	11.4300	11.4300	+2.054%	5	266	+5.862%
2025-09-03	11.2000	11.2000	11.2000	11.2000	-1.840%	1	266	+8.036%
2025-08-20	11.4400	11.4400	11.4100	11.4100	+2.057%	6	266	+6.047%
2025-08-08	11.1800	11.1800	11.1800	11.1800	-1.671%	1	260	+8.229%
2025-08-01	11.2500	11.3700	11.2500	11.3700	+3.364%	9	259	+6.420%
2025-07-31	11.0000	11.0000	11.0000	11.0000	+1.758%	40	251	+10.000%
2025-07-25	10.8100	10.8100	10.8100	10.8100	+10.645%	2	253	+11.933%
2025-07-22	9.7400	9.7700	9.6500	9.7700	+0.308%	5	253	+23.849%
2025-07-18	9.7400	9.7400	9.7400	9.7400	+2.851%	20	254	+24.230%
2025-07-14	9.4700	9.4700	9.4700	9.4700	-4.053%	2	252	+27.772%
2025-07-11	9.8700	9.8700	9.8700	9.8700	-6.000%	1	251	+22.594%
2025-07-09	10.6400	10.6400	10.5000	10.5000	-3.670%	2	250	+15.238%
2025-07-08	10.9000	10.9000	10.9000	10.9000	-3.965%	30	259	+11.009%
2025-07-07	11.2500	11.3500	11.2500	11.3500	+4.033%	8	237	+6.608%
2025-07-03	10.9100	10.9100	10.9100	10.9100	-1.267%	1	234	+10.907%
2025-07-02	11.3000	11.3000	11.0500	11.0500	-14.341%	11	234	+9.502%
2025-05-23	12.9000	12.9000	12.9000	12.9000	+4.032%	40	224	-6.202%
2025-05-22	12.3200	12.4000	12.3200	12.4000	+1.639%	2	224	-2.419%
2025-05-20	12.2000	12.2000	12.2000	12.2000	+0.082%	10	223	-0.820%
2025-05-19	12.1900	12.1900	12.1900	12.1900	-0.327%	1	213	-0.738%
2025-05-13	12.2300	12.2300	12.2300	12.2300	+1.917%	1	213	-1.063%
2025-05-12	12.0000	12.0000	12.0000	12.0000	-10.112%	1	213	+0.833%
2025-05-08	13.3600	13.3600	13.3500	13.3500	-4.643%	2	214	-9.363%
2025-05-05	14.0000	14.0000	14.0000	14.0000	-1.200%	3	216	-13.571%
2025-04-30	13.9000	14.3600	13.9000	14.1700	+5.197%	3	216	-14.608%
2025-04-29	13.4700	13.4700	13.4700	13.4700	-2.744%	1	214	-10.171%
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	-13.879%
2025-04-16	14.4000	14.4000	14.4000	14.4000	+3.226%	6	214	-15.972%
2025-04-14	13.9500	13.9500	13.9500	13.9500	-3.125%	10	214	-13.262%
2025-04-11	14.4000	14.4000	14.4000	14.4000	-6.494%	8	224	-15.972%
2025-04-07	15.4000	15.4000	15.4000	15.4000	-1.597%	3	224	-21.429%
2025-04-04	16.0000	16.0000	15.6200	15.6500	+2.623%	48	222	-22.684%
2025-04-03	15.2500	15.2500	15.2500	15.2500	0.000%	3	217	-20.656%
2025-04-01	15.2500	15.2500	15.2500	15.2500	+9.870%	1	217	-20.656%
2025-03-27	13.8800	13.8800	13.8800	13.8800	-4.408%	8	218	-12.824%
2025-03-20	14.2500	14.5200	14.2500	14.5200	-2.941%	6	226	-16.667%
2025-03-18	14.9000	14.9600	14.9000	14.9600	-1.058%	13	230	-19.118%
2025-03-13	14.8000	15.1200	14.8000	15.1200	+7.158%	7	228	-19.974%
2025-03-10	14.3000	14.3000	14.1100	14.1100	+1.584%	20	228	-14.245%
2025-03-03	13.8000	13.8900	13.8000	13.8900	-1.139%	5	243	-12.887%
2025-02-28	14.0500	14.0500	14.0500	14.0500	-1.056%	10	242	-13.879%
2025-02-27	14.2000	14.2000	14.2000	14.2000	+5.185%	5	237	-14.789%
2025-02-21	13.6300	13.6300	13.5000	13.5000	+9.312%	4	237	-10.370%
2025-02-19	12.3500	12.3500	12.3500	12.3500	-6.084%	8	238	-2.024%
2025-02-12	13.1500	13.1500	12.8000	13.1500	+1.544%	20	231	-7.985%
2025-01-29	12.9500	12.9500	12.9500	12.9500	+2.129%	2	221	-6.564%
2025-01-21	12.6800	12.6800	12.6800	12.6800	+1.036%	1	221	-4.574%
2025-01-17	12.5500	12.5500	12.5500	12.5500	-4.996%	2	220	-3.586%
2025-01-15	13.2100	13.2100	13.2100	13.2100	-4.964%	1	220	-8.403%
2025-01-13	13.8000	13.9000	13.8000	13.9000	+2.583%	10	220	-12.950%
2025-01-10	13.5500	13.5500	13.5500	13.5500	+4.231%	6	210	-10.701%
2025-01-06	13.0000	13.0000	13.0000	13.0000	-1.515%	1	211	-6.923%
2025-01-03	13.2000	13.2000	13.2000	13.2000	-6.648%	4	212	-8.333%
2024-12-31	13.9200	14.1400	13.9200	14.1400	+1.000%	14	209	-14.427%
2024-12-30	14.0000	14.0000	14.0000	14.0000	+6.870%	1	209	-13.571%
2024-12-24	13.1600	13.1600	13.1000	13.1000	-3.178%	5	204	-7.634%
2024-12-20	13.5300	13.5300	13.5300	13.5300	+1.500%	1	204	-10.569%
2024-12-19	13.3500	13.3500	13.3200	13.3300	+7.848%	4	205	-9.227%
2024-12-17	12.6000	12.6000	12.2000	12.3600	-3.438%	14	208	-2.104%
2024-12-16	12.8000	12.8000	12.5000	12.8000	-4.048%	47	186	-5.469%
2024-12-13	13.3400	13.3400	13.3400	13.3400	+2.615%	2	186	-9.295%
2024-12-12	12.9500	13.0000	12.9500	13.0000	-0.839%	49	185	-6.923%
2024-12-11	13.1100	13.1100	13.1100	13.1100	-0.682%	1	155	-7.704%
2024-12-10	12.4000	13.2000	12.4000	13.2000	+2.326%	11	155	-8.333%
2024-12-09	12.5000	12.9000	12.4800	12.9000	+4.878%	14	146	-6.202%
2024-12-06	12.5900	12.5900	12.3000	12.3000	-1.284%	4	135	-1.626%
2024-12-05	12.2400	12.4600	12.2400	12.4600	+2.467%	2	135	-2.889%
2024-12-04	12.2000	12.2300	12.1600	12.1600	-0.896%	23	135	-0.493%
2024-12-03	12.0000	12.2700	12.0000	12.2700	+3.544%	4	134	-1.385%
2024-12-02	12.0400	12.0400	11.8500	11.8500	-0.420%	3	134	+2.110%
2024-11-29	11.9000	11.9000	11.9000	11.9000	-1.653%	10	134	+1.681%
2024-11-25	12.5500	12.5500	12.1000	12.1000	-4.044%	6	134	0.000%
2024-11-22	12.5500	12.6100	12.5500	12.6100	-5.543%	28	134	-4.044%
2024-11-21	12.3800	13.3500	12.3800	13.3500	0.000%	17	120	-9.363%
2024-11-20	12.9600	13.3500	12.6000	13.3500	+3.168%	23	118	-9.363%
2024-11-19	12.9400	12.9400	12.9400	12.9400	+7.923%	4	110	-6.491%
2024-11-15	11.9900	11.9900	11.9900	11.9900	-2.836%	4	106	+0.917%
2024-11-14	12.3400	12.3400	12.3400	12.3400	+1.397%	1	106	-1.945%
2024-11-13	12.1700	12.1700	12.1700	12.1700	+8.370%	1	105	-0.575%
2024-11-12	11.2900	11.2900	11.2300	11.2300	-1.836%	5	105	+7.747%
2024-11-11	11.4200	11.4700	11.4200	11.4400	-18.980%	104	105	+5.769%
2024-10-10	14.1200	14.1200	14.1200	14.1200	+2.171%	1	2	-14.306%
2024-09-27	13.8200	13.8200	13.8200	13.8200	+1.245%	4	2	-12.446%
2024-09-26	13.6500	13.6500	13.6500	13.6500	0.000%	2	2	-11.355%