Dark

MARA20270115P40
MARA Jan 15 2027 40.00 Put (MARA270115P00040000)
option OPRA

Inactive

Jun 25, 2026

26.70+9.426%(+2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	26.7000	26.7000	26.7000	26.7000	+9.426%	1	927	0.000%
2026-06-22	24.1600	24.4000	24.1600	24.4000	-7.224%	3	926	+9.426%
2026-06-03	26.3000	26.3000	26.3000	26.3000	+3.953%	2	926	+1.521%
2026-06-01	25.3000	25.3000	25.3000	25.3000	-5.314%	1	924	+5.534%
2026-05-20	26.7800	26.7800	26.7200	26.7200	-0.299%	125	923	-0.075%
2026-05-14	26.8000	26.8000	26.8000	26.8000	-4.626%	1	853	-0.373%
2026-04-17	28.1000	28.1000	28.1000	28.1000	-2.768%	1	853	-4.982%
2026-04-16	29.0500	29.0500	28.9000	28.9000	-3.506%	4	853	-7.612%
2026-04-13	29.9500	29.9500	29.9500	29.9500	-6.988%	6	853	-10.851%
2026-03-30	31.9000	32.2500	31.9000	32.2000	+7.190%	6	853	-17.081%
2026-01-27	30.0400	30.0400	30.0400	30.0400	+0.067%	2	3,160	-11.119%
2026-01-26	30.0200	30.0200	30.0200	30.0200	+0.234%	2	3,160	-11.059%
2025-12-22	29.9500	29.9500	29.9500	29.9500	-0.033%	9	3,160	-10.851%
2025-12-18	30.0100	30.0100	29.9600	29.9600	+5.271%	8	3,151	-10.881%
2025-12-12	28.4600	28.4600	28.4600	28.4600	-2.166%	7	3,151	-6.184%
2025-12-01	29.0600	29.1000	29.0600	29.0900	-0.274%	153	3,144	-8.216%
2025-11-24	29.1700	29.1700	29.1700	29.1700	-2.767%	1	3,297	-8.468%
2025-11-21	30.2500	30.2500	30.0000	30.0000	+0.908%	5	3,298	-11.000%
2025-11-20	28.8500	29.7300	28.8500	29.7300	+3.409%	4	3,296	-10.192%
2025-11-19	28.6800	28.8500	28.6800	28.7500	+0.701%	12	3,295	-7.130%
2025-11-18	28.6500	28.7000	28.5100	28.5500	+2.698%	44	3,288	-6.480%
2025-11-13	26.5500	27.8000	26.5500	27.8000	+11.826%	11	3,254	-3.957%
2025-11-06	24.8600	24.8600	24.8600	24.8600	+6.604%	1	3,247	+7.401%
2025-10-28	23.3200	23.3200	23.3200	23.3200	+3.004%	1	3,248	+14.494%
2025-10-27	22.6400	22.6400	22.6400	22.6400	-3.041%	1	3,246	+17.933%
2025-10-24	23.3500	23.3500	23.3500	23.3500	+0.430%	2	3,246	+14.347%
2025-10-23	23.2500	23.2500	23.2500	23.2500	+0.649%	10	3,246	+14.839%
2025-10-22	23.1000	23.1000	23.1000	23.1000	+3.820%	6	3,236	+15.584%
2025-10-21	22.6000	22.6000	22.2500	22.2500	+0.451%	5	3,230	+20.000%
2025-10-20	21.8500	22.1500	21.8500	22.1500	-3.905%	16	3,226	+20.542%
2025-10-17	23.3500	23.3500	23.0500	23.0500	+4.773%	9	3,213	+15.835%
2025-10-16	22.0000	22.0000	22.0000	22.0000	+5.566%	19	3,208	+21.364%
2025-10-15	20.8500	20.8500	20.8400	20.8400	-1.929%	2	3,189	+28.119%
2025-10-14	21.4500	21.4500	21.0900	21.2500	-7.809%	43	3,188	+25.647%
2025-10-10	21.5000	23.0500	21.5000	23.0500	+3.363%	132	3,186	+15.835%
2025-10-09	22.0500	22.6000	22.0500	22.3000	+1.826%	17	3,070	+19.731%
2025-10-08	21.4000	21.9000	21.3500	21.9000	-0.228%	63	3,054	+21.918%
2025-10-07	22.0500	22.0500	21.9500	21.9500	-2.876%	24	2,968	+21.640%
2025-10-03	22.6500	22.7000	22.3500	22.6000	+0.534%	71	2,968	+18.142%
2025-10-02	22.4800	22.4800	22.4800	22.4800	-1.187%	1	2,897	+18.772%
2025-10-01	22.6000	22.7500	22.6000	22.7500	-1.728%	34	2,896	+17.363%
2025-09-30	23.0500	23.1500	23.0500	23.1500	+1.535%	63	2,862	+15.335%
2025-09-29	23.4500	23.4500	22.8000	22.8000	-6.748%	151	2,799	+17.105%
2025-09-26	24.7000	24.7000	24.4500	24.4500	+0.205%	97	2,649	+9.202%
2025-09-25	24.0500	24.4000	23.9500	24.4000	+5.172%	75	2,552	+9.426%
2025-09-24	22.5500	23.2500	22.5500	23.2000	-0.429%	41	2,479	+15.086%
2025-09-22	23.3000	23.3000	23.3000	23.3000	-4.508%	100	2,444	+14.592%
2025-09-15	24.5500	24.5500	24.4000	24.4000	-2.595%	150	2,344	+9.426%
2025-09-08	25.0000	25.0500	25.0000	25.0500	-0.398%	2	2,194	+6.587%
2025-09-04	24.9500	25.1500	24.9500	25.1500	+3.285%	51	2,194	+6.163%
2025-09-02	24.3500	24.3500	24.3500	24.3500	-0.409%	2	2,171	+9.651%
2025-08-28	24.4500	24.4500	24.4500	24.4500	-0.811%	5	2,170	+9.202%
2025-08-25	24.6500	24.6500	24.6500	24.6500	-1.400%	1	2,171	+8.316%
2025-08-22	25.0000	25.0000	25.0000	25.0000	+0.402%	11	2,170	+6.800%
2025-08-21	24.9000	24.9000	24.9000	24.9000	-0.599%	20	2,159	+7.229%
2025-08-14	24.9500	25.3000	24.8500	25.0500	+2.245%	175	2,166	+6.587%
2025-08-13	24.5000	24.5000	24.5000	24.5000	-0.407%	10	2,051	+8.980%
2025-08-12	24.5000	24.6500	24.3000	24.6000	-0.203%	460	2,046	+8.537%
2025-08-11	24.3000	24.6500	24.3000	24.6500	-0.202%	191	1,818	+8.316%
2025-08-08	24.6000	24.9500	24.6000	24.7000	0.000%	534	1,722	+8.097%
2025-08-07	24.2500	24.7000	24.2500	24.7000	-0.803%	5	1,453	+8.097%
2025-08-05	24.9000	24.9500	24.9000	24.9000	+1.633%	127	1,451	+7.229%
2025-08-04	24.5000	24.5000	24.5000	24.5000	-0.407%	2	1,344	+8.980%
2025-08-01	24.6000	24.6000	24.6000	24.6000	+2.500%	4	1,343	+8.537%
2025-07-30	24.0000	24.0100	24.0000	24.0000	+1.266%	100	1,339	+11.250%
2025-07-28	23.7000	23.7000	23.7000	23.7000	-0.420%	100	1,328	+12.658%
2025-07-24	23.8000	23.8000	23.8000	23.8000	+7.692%	1	1,328	+12.185%
2025-07-14	22.1000	22.1000	22.1000	22.1000	+2.079%	20	1,328	+20.814%
2025-07-11	21.9000	21.9000	21.6500	21.6500	-3.477%	21	1,308	+23.326%
2025-07-10	22.4300	22.4300	22.4300	22.4300	-5.399%	10	1,307	+19.037%
2025-07-09	23.7100	23.7100	23.7100	23.7100	+1.760%	1	1,309	+12.611%
2025-07-03	23.3000	23.3000	23.3000	23.3000	-1.480%	2	1,307	+14.592%
2025-07-02	23.6000	23.6500	23.6000	23.6500	-4.444%	2	1,307	+12.896%
2025-07-01	24.7500	24.8500	24.6000	24.7500	-0.202%	390	1,306	+7.879%
2025-06-30	25.0000	25.0000	24.7000	24.8000	-1.587%	102	1,193	+7.661%
2025-06-27	25.2500	25.3000	25.2000	25.2000	0.000%	22	1,194	+5.952%
2025-06-26	25.2500	25.2500	25.1500	25.2000	-4.726%	21	1,193	+5.952%
2025-06-23	26.2500	26.4500	26.2500	26.4500	+3.119%	24	1,189	+0.945%
2025-06-18	25.7000	25.7000	25.6500	25.6500	-1.536%	2	1,189	+4.094%
2025-06-17	26.0500	26.0500	26.0500	26.0500	+5.125%	2	1,189	+2.495%
2025-06-12	24.9900	24.9900	24.7800	24.7800	+1.143%	2	1,188	+7.748%
2025-06-11	24.5500	24.5500	24.5000	24.5000	-1.010%	2	1,188	+8.980%
2025-06-09	24.8000	24.8000	24.7500	24.7500	-1.980%	2	1,188	+7.879%
2025-06-04	25.4800	25.5000	25.2500	25.2500	-0.786%	4	1,187	+5.743%
2025-06-03	26.0000	26.0000	25.4500	25.4500	-4.143%	4	1,187	+4.912%
2025-06-02	26.5500	26.5500	26.5500	26.5500	+0.189%	25	1,187	+0.565%
2025-05-30	26.3500	26.5500	26.3000	26.5000	+1.338%	412	1,212	+0.755%
2025-05-29	26.0000	26.1500	26.0000	26.1500	+1.161%	372	1,083	+2.103%
2025-05-28	25.4500	25.9000	25.4000	25.8500	+3.194%	694	894	+3.288%
2025-05-27	25.6500	25.6500	24.7500	25.0500	-3.468%	149	504	+6.587%
2025-05-23	26.1500	26.1500	25.9500	25.9500	+1.965%	32	408	+2.890%
2025-05-22	25.4500	25.5100	25.3000	25.4500	+0.792%	241	408	+4.912%
2025-05-14	25.4000	25.4000	25.2000	25.2500	+1.000%	14	284	+5.743%
2025-05-12	25.0000	25.0000	25.0000	25.0000	-7.407%	6	270	+6.800%
2025-04-23	27.0000	27.0000	27.0000	27.0000	-8.938%	10	264	-1.111%
2025-04-09	29.6500	29.6500	29.6500	29.6500	+0.679%	1	264	-9.949%
2025-04-04	29.4500	29.4500	29.4500	29.4500	+5.935%	306	263	-9.338%
2025-03-17	27.9000	27.9000	27.8000	27.8000	+5.303%	2	110	-3.957%
2025-03-06	26.4000	26.4000	26.4000	26.4000	-0.565%	1	111	+1.136%
2025-03-04	27.4000	27.4000	26.5500	26.5500	-2.461%	21	111	+0.565%
2025-03-03	26.8200	27.2500	26.8200	27.2200	-3.816%	6	110	-1.910%
2025-02-25	27.9000	28.3000	27.9000	28.3000	+8.846%	3	114	-5.654%
2025-02-20	25.8300	26.0000	25.8300	26.0000	+2.121%	5	114	+2.692%
2025-02-13	25.4600	25.4600	25.4600	25.4600	-1.888%	1	109	+4.870%
2025-02-11	25.9500	25.9500	25.9500	25.9500	+2.085%	18	109	+2.890%
2025-02-04	25.4100	25.4300	25.4100	25.4200	+1.074%	3	109	+5.035%
2025-01-31	25.1500	25.1500	25.1500	25.1500	-1.334%	40	106	+6.163%
2025-01-27	25.4900	25.4900	25.4900	25.4900	+0.275%	2	86	+4.747%
2025-01-16	25.4200	25.4200	25.4200	25.4200	-1.663%	18	87	+5.035%
2025-01-10	25.8500	25.8500	25.8500	25.8500	+3.400%	72	87	+3.288%
2025-01-06	25.0000	25.0000	25.0000	25.0000	-1.303%	1	50	+6.800%
2025-01-03	25.3400	25.3400	25.3300	25.3300	-1.055%	4	50	+5.409%
2024-12-20	25.6000	25.6100	25.6000	25.6000	+0.274%	21	48	+4.297%
2024-12-19	25.5300	25.5300	25.5300	25.5300	+4.247%	2	27	+4.583%
2024-12-18	24.4500	24.4900	24.4500	24.4900	+2.683%	31	29	+9.024%
2024-12-17	23.9200	23.9200	23.8500	23.8500	-3.324%	15	32	+11.950%
2024-12-16	24.3000	24.6700	24.0000	24.6700	-0.283%	21	23	+8.229%
2024-12-12	24.6500	24.7600	24.6500	24.7400	0.000%	23	23	+7.922%