Dark

MARA20270617P10
MARA Jun 17 2027 10.00 Put (MARA270617P00010000)
option OPRA

EOD

Jul 7, 2026

2.75+7.004%(+0.18)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.5500	2.7500	2.5500	2.7500	+7.004%	67	8,848	0.000%
2026-07-02	2.4100	2.5700	2.4100	2.5700	+7.083%	51	8,882	+7.004%
2026-07-01	2.4000	2.4000	2.4000	2.4000	-2.041%	20	8,882	+14.583%
2026-06-25	2.4300	2.4500	2.4300	2.4500	+10.360%	21	8,882	+12.245%
2026-06-24	2.2200	2.2200	2.2200	2.2200	+10.448%	1	8,902	+23.874%
2026-06-22	2.0100	2.0100	2.0100	2.0100	-10.667%	2	8,902	+36.816%
2026-06-18	2.3500	2.3500	2.2500	2.2500	-3.846%	7	8,899	+22.222%
2026-06-16	2.3400	2.3400	2.3400	2.3400	+8.333%	1	8,899	+17.521%
2026-06-15	2.1600	2.1600	2.1600	2.1600	-12.551%	10	8,900	+27.315%
2026-06-12	2.4700	2.4700	2.4700	2.4700	-1.984%	1	8,890	+11.336%
2026-06-09	2.5200	2.5200	2.5200	2.5200	-13.103%	5	8,890	+9.127%
2026-06-05	2.6400	2.9000	2.6400	2.9000	+16.935%	3	8,885	-5.172%
2026-06-04	2.4800	2.4800	2.4800	2.4800	-15.068%	1	8,885	+10.887%
2026-06-03	2.9200	2.9200	2.9200	2.9200	+26.957%	2	8,886	-5.822%
2026-06-02	2.3000	2.4000	2.3000	2.3000	-6.122%	17	8,884	+19.565%
2026-06-01	2.2000	2.4500	2.1700	2.4500	+7.456%	325	8,882	+12.245%
2026-05-27	2.2800	2.2800	2.2800	2.2800	+1.333%	12	8,980	+20.614%
2026-05-26	2.1500	2.2500	2.1500	2.2500	-3.433%	23	8,980	+22.222%
2026-05-22	2.3300	2.3300	2.3300	2.3300	-4.115%	3	8,972	+18.026%
2026-05-21	2.4000	2.4500	2.4000	2.4300	+0.413%	19	8,972	+13.169%
2026-05-20	2.4200	2.4200	2.4200	2.4200	-9.701%	1	8,972	+13.636%
2026-05-18	2.6600	2.6800	2.6600	2.6800	+4.688%	2	8,973	+2.612%
2026-05-15	2.6000	2.6500	2.5600	2.5600	+9.402%	13	8,973	+7.422%
2026-05-14	2.4900	2.4900	2.3400	2.3400	-5.263%	3	8,970	+17.521%
2026-05-12	2.4700	2.4700	2.4700	2.4700	+5.106%	1	8,968	+11.336%
2026-05-11	2.3300	2.3500	2.3200	2.3500	-7.843%	10	8,968	+17.021%
2026-05-07	2.5500	2.5500	2.5500	2.5500	-0.778%	1	8,977	+7.843%
2026-05-06	2.5400	2.6100	2.5400	2.5700	-5.861%	14	8,977	+7.004%
2026-05-05	2.7100	2.7500	2.7000	2.7300	-1.087%	16	8,977	+0.733%
2026-05-04	2.7600	2.7600	2.7600	2.7600	-2.817%	4	8,976	-0.362%
2026-05-01	2.7100	2.8800	2.6700	2.8400	+2.527%	130	9,049	-3.169%
2026-04-30	2.7300	2.8000	2.6900	2.7700	-10.932%	18	9,049	-0.722%
2026-04-29	3.1000	3.1700	3.1000	3.1100	-1.270%	56	9,039	-11.576%
2026-04-28	3.1500	3.1500	3.1500	3.1500	0.000%	6	9,039	-12.698%
2026-04-27	3.1500	3.1500	3.1500	3.1500	+6.780%	3	9,042	-12.698%
2026-04-24	2.8900	3.0000	2.8900	2.9500	+0.340%	25	9,039	-6.780%
2026-04-23	2.9400	2.9400	2.9400	2.9400	+0.685%	1	9,026	-6.463%
2026-04-22	2.6900	2.9600	2.6900	2.9200	-2.667%	10	9,027	-5.822%
2026-04-20	3.0000	3.0000	3.0000	3.0000	-1.316%	30	9,025	-8.333%
2026-04-17	2.9800	3.0400	2.9800	3.0400	-3.492%	21	9,000	-9.539%
2026-04-16	3.2900	3.2900	3.0800	3.1500	-7.353%	17	8,989	-12.698%
2026-04-15	3.3000	3.4000	3.3000	3.4000	+4.294%	5	8,979	-19.118%
2026-04-14	3.3000	3.3200	3.2400	3.2600	-4.118%	12	8,982	-15.644%
2026-04-13	3.5000	3.5000	3.4000	3.4000	-6.849%	2	8,985	-19.118%
2026-04-09	3.6500	3.6500	3.6500	3.6500	-2.667%	2	8,984	-24.658%
2026-04-08	3.7000	3.7500	3.6900	3.7500	-6.250%	5	8,984	-26.667%
2026-04-06	3.9500	4.0000	3.9000	4.0000	-7.193%	5	8,985	-31.250%
2026-03-31	4.4700	4.4700	4.3100	4.3100	-3.146%	2	8,985	-36.195%
2026-03-30	4.4500	4.4500	4.4500	4.4500	+1.136%	1	8,986	-38.202%
2026-03-27	4.4000	4.4000	4.4000	4.4000	+5.263%	1	8,986	-37.500%
2026-03-26	4.1800	4.1800	4.1800	4.1800	-5.430%	1	8,986	-34.211%
2026-03-25	4.4200	4.4200	4.4200	4.4200	+2.552%	1	8,985	-37.783%
2026-03-24	4.2000	4.3600	4.2000	4.3100	+1.891%	31	8,985	-36.195%
2026-03-23	4.2300	4.2300	4.2300	4.2300	+2.670%	2	8,957	-34.988%
2026-03-18	4.1200	4.1200	4.1200	4.1200	-5.505%	2	8,957	-33.252%
2026-03-11	4.3600	4.3600	4.3600	4.3600	-0.909%	5	8,955	-36.927%
2026-03-10	4.4000	4.4000	4.4000	4.4000	0.000%	1	8,953	-37.500%
2026-03-09	4.4000	4.4000	4.4000	4.4000	+2.326%	2	8,952	-37.500%
2026-03-05	4.2700	4.3000	4.2700	4.3000	+1.415%	9	8,952	-36.047%
2026-03-04	4.2400	4.2400	4.2400	4.2400	-0.935%	6	8,952	-35.142%
2026-03-03	4.2800	4.2800	4.2800	4.2800	+3.133%	1	8,952	-35.748%
2026-03-02	4.3000	4.3000	4.0300	4.1500	+0.728%	29	8,952	-33.735%
2026-02-27	4.0000	4.1200	3.9000	4.1200	-4.186%	6	8,957	-33.252%
2026-02-25	4.4000	4.4000	4.3000	4.3000	-7.527%	2	8,955	-36.047%
2026-02-24	4.6000	4.6500	4.6000	4.6500	-0.428%	20	8,955	-40.860%
2026-02-23	4.6800	4.6800	4.6700	4.6700	+3.319%	350	8,945	-41.113%
2026-02-20	4.5200	4.5200	4.5200	4.5200	-8.502%	1	8,944	-39.159%
2026-02-19	4.9400	4.9400	4.9400	4.9400	+2.917%	1	8,944	-44.332%
2026-02-18	4.8000	4.8000	4.8000	4.8000	+0.629%	10	8,944	-42.708%
2026-02-13	4.7700	4.7700	4.7700	4.7700	-2.254%	4	8,931	-42.348%
2026-02-12	4.8800	4.8900	4.8800	4.8800	+3.830%	9	8,931	-43.648%
2026-02-10	4.7500	4.7500	4.7000	4.7000	+1.075%	11	8,931	-41.489%
2026-02-09	4.6700	4.6800	4.6200	4.6500	-1.274%	11	8,930	-40.860%
2026-02-06	4.7100	4.7100	4.7100	4.7100	-8.366%	1	8,928	-41.614%
2026-02-05	4.5900	5.1400	4.5900	5.1400	+16.290%	108	8,927	-46.498%
2026-02-04	4.3000	4.5300	4.3000	4.4200	+7.543%	4	8,935	-37.783%
2026-02-02	3.9100	4.1100	3.9100	4.1100	+11.081%	2	8,934	-33.090%
2026-01-29	3.7000	3.7000	3.7000	3.7000	+2.778%	10	8,936	-25.676%
2026-01-16	3.6000	3.6000	3.6000	3.6000	0.000%	1	8,935	-23.611%
2026-01-15	3.6000	3.6000	3.6000	3.6000	+1.124%	1	8,935	-23.611%
2026-01-14	3.5600	3.5600	3.5600	3.5600	-2.732%	1	8,935	-22.753%
2026-01-12	3.6600	3.6600	3.6600	3.6600	-2.400%	1	8,936	-24.863%
2026-01-08	3.7500	3.7500	3.7500	3.7500	-3.101%	1	8,935	-26.667%
2026-01-07	3.8700	3.8700	3.8700	3.8700	+1.842%	1	8,934	-28.941%
2026-01-06	3.8000	3.8000	3.8000	3.8000	0.000%	50	8,934	-27.632%
2026-01-05	3.8000	3.8000	3.8000	3.8000	-6.173%	3	8,936	-27.632%
2025-12-29	4.0500	4.0500	4.0500	4.0500	+2.532%	1	8,936	-32.099%
2025-12-24	3.9500	3.9500	3.9500	3.9500	+2.597%	4	8,941	-30.380%
2025-12-22	3.8500	3.8500	3.8500	3.8500	-2.532%	19	8,949	-28.571%
2025-12-19	3.9500	3.9500	3.9500	3.9500	+0.765%	8	8,949	-30.380%
2025-12-17	3.9200	3.9200	3.9200	3.9200	+3.158%	10	8,952	-29.847%
2025-12-16	3.8000	3.8000	3.8000	3.8000	+1.064%	4	8,947	-27.632%
2025-12-15	3.6500	3.8200	3.6500	3.7600	+3.014%	41	8,951	-26.862%
2025-12-11	3.6500	3.6500	3.6500	3.6500	+3.107%	1	8,949	-24.658%
2025-12-10	3.5400	3.5400	3.5400	3.5400	-0.282%	2	8,949	-22.316%
2025-12-05	3.5500	3.5500	3.5500	3.5500	+2.011%	10	8,949	-22.535%
2025-12-04	3.6000	3.6000	3.4800	3.4800	-2.247%	3,002	8,928	-20.977%
2025-12-03	3.5600	3.5600	3.5600	3.5600	-7.292%	10	6,667	-22.753%
2025-12-01	3.8400	3.8400	3.8400	3.8400	+3.784%	1	6,667	-28.385%
2025-11-28	3.7000	3.7000	3.7000	3.7000	-5.128%	1	6,666	-25.676%
2025-11-24	4.2000	4.2000	3.9000	3.9000	-6.024%	8	6,666	-29.487%
2025-11-21	4.0500	4.2300	4.0500	4.1500	+2.469%	15	6,666	-33.735%
2025-11-20	3.9000	4.0500	3.9000	4.0500	+3.053%	3	6,666	-32.099%
2025-11-19	3.5000	3.9300	3.5000	3.9300	+7.671%	5	6,666	-30.025%
2025-11-18	3.5000	3.6500	3.5000	3.6500	+5.797%	13	6,667	-24.658%
2025-11-14	3.4200	3.4500	3.4200	3.4500	+4.545%	36	6,667	-20.290%
2025-11-13	3.3000	3.3000	3.3000	3.3000	+13.402%	4	6,667	-16.667%
2025-11-11	2.8000	2.9100	2.8000	2.9100	+8.178%	92	6,667	-5.498%
2025-11-05	2.7000	2.7000	2.6900	2.6900	+22.273%	5	6,577	+2.230%
2025-10-29	2.2000	2.2000	2.2000	2.2000	-21.429%	1	6,577	+25.000%
2025-10-27	2.8000	2.8000	2.8000	2.8000	+23.894%	1	6,577	-1.786%
2025-10-14	2.2600	2.2600	2.2600	2.2600	-7.377%	1	6,577	+21.681%
2025-10-09	2.4400	2.4400	2.4400	2.4400	+10.909%	1	6,577	+12.705%
2025-10-08	2.2000	2.2000	2.2000	2.2000	-2.655%	5	6,577	+25.000%
2025-10-07	2.2600	2.2600	2.2600	2.2600	-0.441%	5	6,582	+21.681%
2025-10-01	2.2700	2.2700	2.2700	2.2700	-8.097%	5	6,582	+21.145%
2025-09-25	2.4700	2.4700	2.4700	2.4700	+5.106%	1	6,582	+11.336%
2025-09-24	2.3500	2.3500	2.3500	2.3500	+2.174%	10	6,582	+17.021%
2025-09-19	2.3000	2.3000	2.3000	2.3000	-1.709%	1	6,582	+19.565%
2025-09-18	2.3400	2.3400	2.3400	2.3400	-2.500%	4	6,583	+17.521%
2025-09-16	2.4000	2.4000	2.4000	2.4000	-0.415%	10	6,583	+14.583%
2025-09-15	2.4100	2.4100	2.4100	2.4100	-0.413%	5	6,583	+14.108%
2025-09-11	2.4200	2.4200	2.4200	2.4200	+0.833%	20	6,583	+13.636%
2025-09-09	2.4000	2.4000	2.4000	2.4000	-2.439%	1	6,583	+14.583%
2025-09-08	2.5500	2.5500	2.4600	2.4600	-1.600%	3	6,583	+11.789%
2025-09-05	2.5000	2.5000	2.5000	2.5000	0.000%	20	6,583	+10.000%
2025-08-29	2.5000	2.5000	2.5000	2.5000	-0.794%	10	6,583	+10.000%
2025-08-25	2.5200	2.5200	2.5200	2.5200	-0.787%	1	6,583	+9.127%
2025-08-19	2.5400	2.5400	2.5400	2.5400	+4.527%	1	6,583	+8.268%
2025-08-18	2.4600	2.4600	2.4300	2.4300	0.000%	6	6,584	+13.169%
2025-08-12	2.4300	2.4300	2.4300	2.4300	-1.220%	5	6,589	+13.169%
2025-08-11	2.4600	2.4600	2.4600	2.4600	-11.191%	2	6,584	+11.789%
2025-08-08	2.7700	2.7700	2.7700	2.7700	+8.627%	1	6,584	-0.722%
2025-08-07	2.5500	2.5500	2.5500	2.5500	-3.774%	2	6,583	+7.843%
2025-08-01	2.7700	2.7700	2.6500	2.6500	+4.743%	20	6,583	+3.774%
2025-07-31	2.5300	2.5300	2.5300	2.5300	+33.862%	4	6,573	+8.696%
2025-07-29	1.8900	1.8900	1.8900	1.8900	-26.744%	1	6,573	+45.503%
2025-07-28	2.5000	2.5800	2.5000	2.5800	-2.273%	12	6,573	+6.589%
2025-07-24	2.6400	2.6400	2.6400	2.6400	+0.380%	1	6,573	+4.167%
2025-07-21	2.6300	2.6300	2.6300	2.6300	-0.379%	2	6,573	+4.563%
2025-07-18	2.6400	2.6400	2.6400	2.6400	0.000%	2	6,573	+4.167%
2025-07-17	2.5900	2.6400	2.5900	2.6400	-0.377%	29	6,573	+4.167%
2025-07-14	2.5000	2.6500	2.5000	2.6500	+4.331%	60	6,545	+3.774%
2025-07-11	2.6200	2.6200	2.5400	2.5400	-7.636%	40	6,545	+8.268%
2025-07-10	2.6000	2.7800	2.6000	2.7500	-2.135%	108	6,545	0.000%
2025-07-08	2.8100	2.8100	2.8100	2.8100	-7.869%	1	6,447	-2.135%
2025-07-07	3.0200	3.0500	2.8500	3.0500	+3.041%	4	6,447	-9.836%
2025-07-02	2.9600	2.9600	2.9600	2.9600	-1.333%	2	6,446	-7.095%
2025-07-01	3.2000	3.2000	3.0000	3.0000	-3.226%	45	6,491	-8.333%
2025-06-30	3.1500	3.1500	3.1000	3.1000	-1.587%	3	6,451	-11.290%
2025-06-27	3.1500	3.1500	3.1500	3.1500	-0.943%	1	6,451	-12.698%
2025-06-26	3.1800	3.1800	3.1800	3.1800	+23.256%	2	6,451	-13.522%
2025-06-25	2.5800	2.5800	2.5800	2.5800	-20.615%	1	6,451	+6.589%
2025-06-16	3.2500	3.2500	3.2500	3.2500	-2.985%	9	6,450	-15.385%
2025-06-13	3.3000	3.3500	3.3000	3.3500	+4.688%	12	6,450	-17.910%
2025-06-11	3.2000	3.2000	3.2000	3.2000	-3.030%	15	6,447	-14.063%
2025-06-09	3.3000	3.3000	3.3000	3.3000	-1.493%	1	6,432	-16.667%
2025-06-05	3.3500	3.3500	3.3500	3.3500	+1.208%	1	6,432	-17.910%
2025-06-03	3.3800	3.3800	3.3100	3.3100	-4.058%	4	6,432	-16.918%
2025-06-02	3.4500	3.4500	3.4500	3.4500	+4.863%	1	6,434	-20.290%
2025-05-30	3.2900	3.2900	3.2900	3.2900	-4.082%	2	6,434	-16.413%
2025-05-28	3.4300	3.4300	3.4300	3.4300	+3.939%	2	6,433	-19.825%
2025-05-27	3.3000	3.3000	3.3000	3.3000	-1.493%	1	6,433	-16.667%
2025-05-22	3.3500	3.3500	3.3500	3.3500	+3.077%	20	6,433	-17.910%
2025-05-21	3.3400	3.3400	3.2500	3.2500	-1.813%	2,510	6,406	-15.385%
2025-05-19	3.4000	3.4000	3.3100	3.3100	-2.071%	3	4,003	-16.918%
2025-05-15	3.3800	3.3800	3.3800	3.3800	+0.896%	1	4,003	-18.639%
2025-05-14	3.3500	3.3500	3.3500	3.3500	+1.515%	1	4,003	-17.910%
2025-05-13	3.3000	3.3000	3.3000	3.3000	-0.302%	4	4,002	-16.667%
2025-05-12	3.3500	3.3500	3.3100	3.3100	-4.611%	6	3,998	-16.918%
2025-05-09	3.4700	3.4700	3.4700	3.4700	-13.250%	10	3,997	-20.749%
2025-04-30	4.0000	4.0000	4.0000	4.0000	+3.896%	1	3,997	-31.250%
2025-04-24	3.8100	3.8500	3.7100	3.8500	-1.028%	414	3,997	-28.571%
2025-04-23	3.7800	3.8900	2.8700	3.8900	+1.039%	5	3,583	-29.306%
2025-04-22	3.8500	3.8500	3.8500	3.8500	-3.750%	1	3,582	-28.571%
2025-04-21	4.0000	4.0000	4.0000	4.0000	-11.111%	30	3,581	-31.250%
2025-04-09	4.5000	4.5000	4.5000	4.5000	-1.747%	20	3,581	-38.889%
2025-04-08	4.5500	4.5800	4.5500	4.5800	+0.219%	5	3,581	-39.956%
2025-04-04	4.5500	4.6000	4.5500	4.5700	+6.776%	46	3,576	-39.825%
2025-04-03	4.2100	4.2800	4.2100	4.2800	+5.679%	3	3,574	-35.748%
2025-04-02	4.1000	4.1000	4.0400	4.0500	-3.800%	225	3,348	-32.099%
2025-04-01	4.2000	4.2100	4.2000	4.2100	-0.237%	7	3,348	-34.679%
2025-03-31	4.1500	4.2200	4.1500	4.2200	+5.237%	82	3,341	-34.834%
2025-03-28	4.0100	4.0100	4.0100	4.0100	+4.427%	2	3,283	-31.421%
2025-03-27	3.7900	3.8400	3.7900	3.8400	-0.260%	3	3,284	-28.385%
2025-03-26	3.8500	3.8500	3.8500	3.8500	+3.495%	1	3,284	-28.571%
2025-03-25	3.7200	3.7200	3.7200	3.7200	-7.232%	10	3,283	-26.075%
2025-03-21	4.0100	4.0100	4.0100	4.0100	-2.195%	2	3,283	-31.421%
2025-03-20	4.1000	4.1000	4.1000	4.1000	+1.235%	4	3,282	-32.927%
2025-03-19	4.1500	4.1500	4.0500	4.0500	-2.410%	1,776	3,278	-32.099%
2025-03-18	4.1500	4.1500	4.1500	4.1500	+0.242%	95	1,517	-33.735%
2025-03-17	4.2000	4.2000	4.1400	4.1400	-0.241%	53	1,422	-33.575%
2025-03-14	4.1500	4.1500	4.1500	4.1500	-3.488%	2	1,422	-33.735%
2025-03-12	4.3000	4.3000	4.3000	4.3000	0.000%	100	1,422	-36.047%
2025-03-11	4.3000	4.3000	4.3000	4.3000	+3.614%	100	1,479	-36.047%
2025-03-10	4.0400	4.1500	4.0400	4.1500	+6.410%	5	1,579	-33.735%
2025-03-05	3.9000	3.9000	3.9000	3.9000	-2.500%	1	1,578	-29.487%
2025-03-03	4.0000	4.0000	4.0000	4.0000	0.000%	40	1,577	-31.250%
2025-02-28	4.0500	4.0500	3.9000	4.0000	-2.439%	524	1,577	-31.250%
2025-02-27	3.9000	4.1000	3.9000	4.1000	-1.205%	1,122	1,317	-32.927%
2025-02-26	4.1500	4.1500	4.1500	4.1500	-3.712%	40	291	-33.735%
2025-02-25	3.9000	4.3100	3.9000	4.3100	+13.421%	271	251	-36.195%
2025-02-24	3.8000	3.8000	3.8000	3.8000	+1.333%	10	121	-27.632%
2025-02-21	3.7500	3.7500	3.7000	3.7500	+7.143%	108	111	-26.667%
2025-02-20	3.5000	3.5000	3.5000	3.5000	-2.778%	50	72	-21.429%
2025-02-19	3.5000	3.6000	3.5000	3.6000	+1.983%	12	22	-23.611%
2025-02-18	3.5500	3.5500	3.5300	3.5300	+0.857%	6	10	-22.096%
2025-02-14	3.4700	3.5000	3.4200	3.5000	0.000%	8	0	-21.429%