Dark

MARA20270115P5
MARA Jan 15 2027 5.00 Put (MARA270115P00005000)
option OPRA

EOD

May 15, 2025

1.06+4.950%(+0.05)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.07	1.07	1.05	1.06	+4.950%	17	40,317	0.000%
2025-05-13	1.10	1.10	1.00	1.01	-3.810%	66	40,302	+4.950%
2025-05-12	1.01	1.05	0.92	1.05	-2.778%	17	40,302	+0.952%
2025-05-09	1.08	1.10	1.08	1.08	-10.000%	402	40,288	-1.852%
2025-05-08	1.15	1.20	1.15	1.20	-5.512%	1,002	40,487	-11.667%
2025-05-06	1.28	1.29	1.26	1.27	+2.419%	1,103	39,487	-16.535%
2025-05-05	1.22	1.24	1.22	1.24	-6.767%	100	38,387	-14.516%
2025-04-30	1.33	1.33	1.33	1.33	+11.765%	2	38,287	-20.301%
2025-04-29	1.19	1.19	1.19	1.19	-2.459%	2	38,287	-10.924%
2025-04-25	1.18	1.22	1.18	1.22	+2.521%	4	38,287	-13.115%
2025-04-24	1.19	1.19	1.19	1.19	+0.847%	1	38,287	-10.924%
2025-04-23	1.18	1.18	1.18	1.18	-5.600%	2	38,288	-10.169%
2025-04-22	1.25	1.25	1.25	1.25	-2.344%	1	38,286	-15.200%
2025-04-16	1.28	1.28	1.28	1.28	+4.918%	150	38,285	-17.188%
2025-04-15	1.29	1.29	1.22	1.22	+3.390%	16	38,135	-13.115%
2025-04-14	1.25	1.25	1.18	1.18	-9.924%	15	38,144	-10.169%
2025-04-11	1.31	1.31	1.31	1.31	-4.380%	2	38,129	-19.084%
2025-04-10	1.32	1.40	1.32	1.37	-8.667%	192	38,129	-22.628%
2025-04-09	1.55	1.55	1.50	1.50	-6.250%	61	38,129	-29.333%
2025-04-07	1.52	1.69	1.52	1.60	+5.960%	13	38,135	-33.750%
2025-04-04	1.48	1.52	1.48	1.51	+7.092%	52	38,135	-29.801%
2025-04-03	1.38	1.41	1.35	1.41	+8.462%	48	38,135	-24.823%
2025-04-02	1.30	1.30	1.30	1.30	-3.704%	20	38,103	-18.462%
2025-04-01	1.37	1.39	1.35	1.35	+0.746%	102	38,103	-21.481%
2025-03-31	1.35	1.35	1.32	1.34	+6.349%	80	38,053	-20.896%
2025-03-28	1.26	1.26	1.26	1.26	+9.565%	320	38,053	-15.873%
2025-03-27	1.15	1.15	1.15	1.15	-5.738%	1	38,053	-7.826%
2025-03-26	1.22	1.22	1.22	1.22	-0.813%	3	38,053	-13.115%
2025-03-24	1.24	1.26	1.23	1.23	-9.559%	450	38,279	-13.821%
2025-03-21	1.25	1.36	1.25	1.36	+1.493%	1,002	37,829	-22.059%
2025-03-20	1.27	1.34	1.27	1.34	0.000%	4	37,829	-20.896%
2025-03-19	1.28	1.34	1.28	1.34	-0.741%	2	37,828	-20.896%
2025-03-18	1.34	1.35	1.34	1.35	+0.746%	11	37,828	-21.481%
2025-03-17	1.35	1.35	1.30	1.34	-2.190%	21	37,828	-20.896%
2025-03-14	1.37	1.37	1.37	1.37	-0.725%	10	37,828	-22.628%
2025-03-11	1.38	1.38	1.38	1.38	+10.400%	10	37,828	-23.188%
2025-03-05	1.31	1.31	1.25	1.25	-6.716%	7	37,828	-15.200%
2025-03-04	1.33	1.34	1.33	1.34	0.000%	251	38,075	-20.896%
2025-03-03	1.29	1.34	1.28	1.34	+5.512%	496	38,320	-20.896%
2025-02-28	1.27	1.27	1.27	1.27	-3.788%	10	37,835	-16.535%
2025-02-27	1.23	1.32	1.23	1.32	+3.125%	108	37,941	-19.697%
2025-02-26	1.28	1.36	1.27	1.28	-3.030%	5	37,834	-17.188%
2025-02-25	1.36	1.36	1.32	1.32	+7.317%	12	38,019	-19.697%
2025-02-24	1.20	1.23	1.20	1.23	+5.128%	185	38,019	-13.821%
2025-02-21	1.07	1.18	1.05	1.17	+9.346%	132	37,896	-9.402%
2025-02-20	1.08	1.08	1.07	1.07	-1.835%	5	37,834	-0.935%
2025-02-19	1.10	1.10	1.07	1.09	-1.802%	6	37,834	-2.752%
2025-02-18	1.11	1.13	1.08	1.11	0.000%	17	37,835	-4.505%
2025-02-14	1.10	1.14	1.10	1.11	0.000%	8	37,833	-4.505%
2025-02-13	1.12	1.13	1.11	1.11	-3.478%	4	37,833	-4.505%
2025-02-11	1.14	1.15	1.14	1.15	-1.709%	20	37,832	-7.826%
2025-02-10	1.15	1.17	1.15	1.17	0.000%	1,004	37,812	-9.402%
2025-02-07	1.15	1.17	1.15	1.17	0.000%	6,002	36,809	-9.402%
2025-02-06	1.14	1.17	1.14	1.17	0.000%	32	33,808	-9.402%
2025-02-05	1.10	1.17	1.10	1.17	+1.739%	3,501	33,806	-9.402%
2025-02-04	1.12	1.15	1.12	1.15	0.000%	40	30,306	-7.826%
2025-01-31	1.15	1.15	1.15	1.15	+1.770%	80	30,306	-7.826%
2025-01-30	1.12	1.13	1.12	1.13	-3.419%	24	30,306	-6.195%
2025-01-29	1.17	1.17	1.17	1.17	+0.862%	1	30,286	-9.402%
2025-01-28	1.16	1.16	1.16	1.16	+2.655%	30	30,286	-8.621%
2025-01-24	1.11	1.13	1.10	1.13	-3.419%	7,924	30,286	-6.195%
2025-01-23	1.20	1.20	1.17	1.17	-7.143%	186	26,345	-9.402%
2025-01-21	1.26	1.26	1.26	1.26	+6.780%	1	26,243	-15.873%
2025-01-17	1.22	1.22	1.13	1.18	-11.278%	646	26,243	-10.169%
2025-01-13	1.33	1.33	1.33	1.33	+10.833%	1	26,243	-20.301%
2025-01-07	1.20	1.20	1.20	1.20	-6.250%	1	26,243	-11.667%
2024-12-31	1.33	1.33	1.28	1.28	-7.246%	105	26,243	-17.188%
2024-12-30	1.30	1.40	1.30	1.38	+10.400%	41	26,243	-23.188%
2024-12-27	1.25	1.25	1.25	1.25	-9.420%	4	26,208	-15.200%
2024-12-26	1.35	1.39	1.34	1.38	+2.985%	3,626	26,208	-23.188%
2024-12-20	1.30	1.34	1.30	1.34	+5.512%	21	23,208	-20.896%
2024-12-18	1.27	1.27	1.27	1.27	+12.389%	4	23,228	-16.535%
2024-12-17	1.26	1.26	1.13	1.13	-4.237%	30	23,232	-6.195%
2024-12-16	1.18	1.18	1.18	1.18	-11.278%	10	23,222	-10.169%
2024-12-12	1.32	1.33	1.22	1.33	+0.758%	6	23,222	-20.301%
2024-12-11	1.30	1.32	1.30	1.32	-1.493%	18	23,222	-19.697%
2024-12-10	1.30	1.34	1.30	1.34	+7.200%	1,812	23,205	-20.896%
2024-12-09	1.20	1.26	1.20	1.25	+4.167%	88	21,620	-15.200%
2024-12-06	1.15	1.20	1.10	1.20	+4.348%	7,698	21,544	-11.667%
2024-12-05	1.10	1.20	1.07	1.15	+5.505%	24	17,736	-7.826%
2024-12-04	0.75	1.10	0.75	1.09	0.000%	12,569	17,735	-2.752%
2024-12-03	1.00	1.09	0.99	1.09	+3.810%	4,681	5,186	-2.752%
2024-12-02	0.97	1.08	0.96	1.05	+5.000%	448	599	+0.952%
2024-11-26	1.10	1.10	1.00	1.00	-2.913%	24	171	+6.000%
2024-11-25	1.05	1.10	1.03	1.03	-7.207%	14	161	+2.913%
2024-11-22	1.10	1.11	1.02	1.11	-3.478%	12	147	-4.505%
2024-11-21	1.15	1.15	1.03	1.15	+9.524%	6	136	-7.826%
2024-11-20	1.08	1.08	1.05	1.05	+5.000%	3	136	+0.952%
2024-11-19	0.98	1.00	0.98	1.00	-0.990%	3	134	+6.000%
2024-11-18	1.00	1.10	1.00	1.01	+12.222%	37	132	+4.950%
2024-11-06	0.45	0.90	0.45	0.90	-14.286%	2	96	+17.778%
2024-11-04	1.05	1.05	1.05	1.05	+14.130%	1	94	+0.952%
2024-10-30	0.73	0.92	0.73	0.92	-7.071%	2	93	+15.217%
2024-10-28	0.90	0.99	0.84	0.99	+4.211%	3	93	+7.071%
2024-10-23	0.94	0.95	0.94	0.95	-4.040%	11	92	+11.579%
2024-10-18	0.88	1.02	0.88	0.99	-4.808%	10	91	+7.071%
2024-10-16	1.02	1.04	1.02	1.04	+2.970%	2	88	+1.923%
2024-10-15	1.00	1.01	0.95	1.01	-14.407%	9	86	+4.950%
2024-10-01	1.20	1.20	1.18	1.18	+10.280%	3	77	-10.169%
2024-09-26	1.09	1.09	1.07	1.07	-4.464%	13	74	-0.935%
2024-09-25	1.12	1.12	1.12	1.12	-3.448%	12	61	-5.357%
2024-09-24	1.16	1.16	1.15	1.16	-10.769%	47	49	-8.621%
2024-09-17	1.30	1.30	1.30	1.30	+1.563%	1	2	-18.462%
2024-09-16	1.28	1.28	1.28	1.28	0.000%	1	1	-17.188%