Dark

MARA20270617P13
MARA Jun 17 2027 13.00 Put (MARA270617P00013000)
option OPRA

EOD

Jul 7, 2026

4.37-2.889%(-0.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	4.3500	4.3700	4.3500	4.3700	-2.889%	10	3,076	0.000%
2026-07-06	4.5000	4.5000	4.5000	4.5000	+1.810%	1	3,067	-2.889%
2026-07-02	3.9000	4.4200	3.9000	4.4200	+13.043%	54	3,015	-1.131%
2026-07-01	3.8800	3.9100	3.8800	3.9100	+5.676%	6	3,015	+11.765%
2026-06-29	3.7000	3.7000	3.7000	3.7000	-1.596%	1	3,013	+18.108%
2026-06-26	3.7600	3.7600	3.7600	3.7600	-3.590%	1	3,013	+16.223%
2026-06-25	3.9000	3.9000	3.9000	3.9000	-1.763%	2	3,014	+12.051%
2026-06-24	4.0000	4.0000	3.9700	3.9700	+3.117%	7	3,016	+10.076%
2026-06-18	3.8500	3.8500	3.8500	3.8500	+4.054%	120	3,020	+13.506%
2026-06-17	3.7000	3.7000	3.7000	3.7000	-1.333%	111	3,020	+18.108%
2026-06-15	3.6500	3.7500	3.6500	3.7500	-8.088%	29	3,020	+16.533%
2026-06-11	4.0800	4.0800	4.0800	4.0800	-1.449%	2	3,007	+7.108%
2026-06-10	4.1400	4.1400	4.1400	4.1400	-5.046%	2	3,007	+5.556%
2026-06-05	4.3600	4.3600	4.3600	4.3600	+8.458%	1	3,005	+0.229%
2026-06-03	4.0200	4.0200	4.0200	4.0200	+4.145%	250	3,004	+8.706%
2026-06-02	3.8600	3.8600	3.8600	3.8600	-0.515%	12	3,004	+13.212%
2026-05-28	3.8800	3.8800	3.8800	3.8800	+4.865%	20	3,014	+12.629%
2026-05-26	3.7200	3.7200	3.6500	3.7000	-3.896%	19	3,014	+18.108%
2026-05-22	3.9000	3.9000	3.7500	3.8500	-3.509%	558	3,004	+13.506%
2026-05-21	4.0000	4.0000	3.9900	3.9900	-0.250%	7	3,128	+9.524%
2026-05-20	4.1000	4.1000	3.8500	4.0000	-8.046%	827	3,128	+9.250%
2026-05-19	4.3500	4.3500	4.3500	4.3500	+2.837%	2	3,548	+0.460%
2026-05-15	4.3000	4.3000	4.2300	4.2300	+6.281%	3	3,548	+3.310%
2026-05-14	3.9500	3.9800	3.8500	3.9800	-6.353%	1,915	3,548	+9.799%
2026-05-12	4.5000	4.5000	4.1500	4.2500	+7.595%	1,282	4,116	+2.824%
2026-05-11	4.1000	4.1000	3.9200	3.9500	-3.659%	73	4,116	+10.633%
2026-05-06	4.1200	4.3100	4.1000	4.1000	-7.029%	139	4,391	+6.585%
2026-05-05	4.4100	4.4100	4.4100	4.4100	-5.567%	1	4,287	-0.907%
2026-05-01	4.6700	4.6700	4.6700	4.6700	+10.664%	1	4,287	-6.424%
2026-04-30	4.2200	4.2200	4.2200	4.2200	-18.058%	1	4,287	+3.555%
2026-04-29	5.1500	5.1500	5.1500	5.1500	+8.879%	1	4,286	-15.146%
2026-04-22	4.7500	4.7500	4.6000	4.7300	-3.469%	219	4,286	-7.611%
2026-04-21	4.9000	4.9000	4.9000	4.9000	+2.941%	4	4,140	-10.816%
2026-04-20	4.7600	4.7600	4.7600	4.7600	-1.856%	1	4,140	-8.193%
2026-04-17	4.7200	4.8500	4.7000	4.8500	-7.619%	3	4,140	-9.897%
2026-04-15	5.2000	5.2500	5.2000	5.2500	-1.869%	4	4,139	-16.762%
2026-04-13	5.7400	5.7400	5.3500	5.3500	-6.140%	23	4,138	-18.318%
2026-04-09	5.7000	5.7000	5.7000	5.7000	-1.554%	10	4,135	-23.333%
2026-04-08	5.7900	5.7900	5.7900	5.7900	-8.819%	1	4,139	-24.525%
2026-04-07	6.3500	6.3500	6.3500	6.3500	+4.785%	2	4,139	-31.181%
2026-04-06	6.0600	6.0600	6.0600	6.0600	-2.258%	1	4,138	-27.888%
2026-03-23	6.2000	6.2000	6.2000	6.2000	-1.587%	1	4,137	-29.516%
2026-03-19	6.3100	6.3100	6.3000	6.3000	0.000%	2	4,137	-30.635%
2026-03-18	6.3000	6.3000	6.3000	6.3000	+2.107%	1	4,138	-30.635%
2026-03-17	6.1700	6.1700	6.1700	6.1700	-0.323%	1	4,138	-29.173%
2026-03-13	6.1900	6.1900	6.1900	6.1900	-3.583%	1	4,139	-29.402%
2026-03-10	6.4000	6.4200	6.4000	6.4200	-1.231%	21	4,139	-31.931%
2026-03-05	6.5000	6.5000	6.5000	6.5000	-1.366%	2	4,139	-32.769%
2026-03-03	6.4700	6.5900	6.4700	6.5900	+8.033%	6	4,141	-33.687%
2026-02-27	6.1000	6.1000	6.1000	6.1000	-4.688%	2	4,138	-28.361%
2026-02-26	6.5800	6.5800	6.4000	6.4000	-1.538%	3	4,138	-31.719%
2026-02-25	6.6000	6.6000	6.5000	6.5000	-10.097%	11	4,128	-32.769%
2026-02-17	7.1000	7.2300	7.1000	7.2300	-2.033%	4	4,128	-39.557%
2026-02-12	7.3800	7.3800	7.3800	7.3800	+1.096%	1	4,128	-40.786%
2026-02-11	7.3000	7.3000	7.3000	7.3000	+3.841%	1	4,127	-40.137%
2026-02-10	7.0300	7.0300	7.0300	7.0300	+14.495%	10	4,126	-37.838%
2026-02-02	6.1400	6.1400	6.1400	6.1400	+4.957%	2	4,121	-28.827%
2026-01-27	5.8500	5.8500	5.8500	5.8500	0.000%	1	4,122	-25.299%
2026-01-26	5.8500	5.8500	5.8500	5.8500	+12.284%	1	4,123	-25.299%
2026-01-14	5.2100	5.2100	5.2100	5.2100	-13.022%	2	4,124	-16.123%
2026-01-02	5.9900	5.9900	5.9900	5.9900	-1.642%	2	4,124	-27.045%
2025-12-30	6.2900	6.3000	6.0900	6.0900	+0.329%	26	4,124	-28.243%
2025-12-29	6.1000	6.1000	6.0700	6.0700	+3.584%	3	4,124	-28.007%
2025-12-17	5.8600	5.8600	5.8600	5.8600	+1.913%	1	4,126	-25.427%
2025-12-16	5.7500	5.7500	5.7500	5.7500	-3.035%	1	4,126	-24.000%
2025-12-15	5.9300	5.9300	5.9300	5.9300	+11.466%	7	4,126	-26.307%
2025-12-10	5.3200	5.3200	5.3200	5.3200	+2.901%	1	4,121	-17.857%
2025-12-09	5.1700	5.1700	5.1700	5.1700	-5.138%	26	4,121	-15.474%
2025-12-02	5.4500	5.4500	5.4500	5.4500	-6.357%	1	4,121	-19.817%
2025-12-01	5.7800	5.8200	5.7800	5.8200	-0.513%	15	4,121	-24.914%
2025-11-24	5.8500	5.8500	5.8500	5.8500	-5.645%	1	4,121	-25.299%
2025-11-21	6.2000	6.2000	6.2000	6.2000	+11.311%	2	4,121	-29.516%
2025-11-17	5.2800	5.5700	5.2700	5.5700	+4.699%	10	4,123	-21.544%
2025-11-14	5.3100	5.3200	5.1600	5.3200	+5.347%	12	4,128	-17.857%
2025-11-13	4.6200	5.0500	4.5000	5.0500	+10.989%	7	4,128	-13.465%
2025-11-12	4.3500	4.5500	4.3500	4.5500	+5.814%	55	4,128	-3.956%
2025-11-07	4.3000	4.3800	4.3000	4.3000	+6.436%	9	4,128	+1.628%
2025-11-05	4.0000	4.0400	4.0000	4.0400	+4.935%	2	4,123	+8.168%
2025-11-03	3.8500	3.8500	3.8500	3.8500	-3.750%	1	4,124	+13.506%
2025-10-30	4.0300	4.0300	3.9500	4.0000	+33.333%	11	4,124	+9.250%
2025-10-29	4.0000	4.0000	3.0000	3.0000	-29.078%	3	4,124	+45.667%
2025-10-22	4.2300	4.2300	4.2300	4.2300	+11.905%	5	4,124	+3.310%
2025-10-21	3.7800	3.7800	3.7800	3.7800	-10.849%	2	4,119	+15.608%
2025-10-17	4.2400	4.2400	4.2400	4.2400	+25.816%	2	4,119	+3.066%
2025-10-14	3.3700	3.3700	3.3700	3.3700	-10.847%	2	4,121	+29.674%
2025-10-13	3.7800	3.7800	3.7800	3.7800	+8.000%	1	4,123	+15.608%
2025-10-08	3.4000	3.5000	3.4000	3.5000	+1.156%	2	4,123	+24.857%
2025-10-06	3.4300	3.4600	3.4300	3.4600	-2.260%	2	4,123	+26.301%
2025-10-02	3.5000	3.5400	3.5000	3.5400	-1.117%	16	4,123	+23.446%
2025-09-29	3.5800	3.5800	3.5800	3.5800	-7.013%	1	4,123	+22.067%
2025-09-26	3.9000	3.9000	3.8500	3.8500	+14.925%	4	4,123	+13.506%
2025-09-23	3.3500	3.3500	3.3500	3.3500	-4.286%	104	4,123	+30.448%
2025-09-22	3.5000	3.5000	3.5000	3.5000	-2.778%	1	4,071	+24.857%
2025-09-16	3.5700	3.6500	3.5700	3.6000	-3.226%	8	4,071	+21.389%
2025-09-15	3.7500	3.7500	3.7200	3.7200	+1.639%	2	4,073	+17.473%
2025-09-11	3.6600	3.6600	3.6600	3.6600	-7.342%	10	4,072	+19.399%
2025-09-05	4.0500	4.0500	3.9500	3.9500	+1.542%	2	4,072	+10.633%
2025-09-04	3.8900	3.8900	3.8900	3.8900	+1.039%	2	4,072	+12.339%
2025-08-27	3.8000	3.9200	3.7700	3.8500	+0.785%	2,335	4,070	+13.506%
2025-08-26	3.8100	3.8200	3.8100	3.8200	+6.111%	6	2,127	+14.398%
2025-08-22	3.7700	3.7700	3.6000	3.6000	-10.000%	70	2,125	+21.389%
2025-08-20	4.0000	4.0000	4.0000	4.0000	+5.263%	50	2,105	+9.250%
2025-08-18	3.8000	3.8000	3.8000	3.8000	-0.783%	1	2,055	+15.000%
2025-08-15	3.8300	3.8300	3.8300	3.8300	+1.592%	1	2,054	+14.099%
2025-08-13	3.7700	3.7700	3.7700	3.7700	+1.344%	5	2,055	+15.915%
2025-08-12	3.7200	3.7200	3.7200	3.7200	+0.541%	10	2,055	+17.473%
2025-08-11	3.7600	3.7600	3.7000	3.7000	-8.189%	7	2,055	+18.108%
2025-08-08	3.9100	4.0300	3.9100	4.0300	+2.806%	2	2,055	+8.437%
2025-08-07	3.9200	3.9200	3.9200	3.9200	-10.909%	1	2,055	+11.480%
2025-08-06	4.4000	4.4000	4.4000	4.4000	+9.453%	5	2,055	-0.682%
2025-08-01	4.1300	4.1300	4.0200	4.0200	+1.772%	28	2,054	+8.706%
2025-07-29	3.1600	3.9500	3.1600	3.9500	+1.282%	2	2,046	+10.633%
2025-07-24	3.9000	3.9000	3.9000	3.9000	+6.849%	2	2,046	+12.051%
2025-07-22	3.6500	3.6500	3.6500	3.6500	-3.947%	1	2,044	+19.726%
2025-07-21	3.8900	3.8900	3.8000	3.8000	-1.299%	4	2,043	+15.000%
2025-07-18	3.8500	3.8500	3.8000	3.8500	+2.667%	18	2,041	+13.506%
2025-07-17	3.8100	3.8100	3.7500	3.7500	-3.101%	25	2,031	+16.533%
2025-07-16	3.8200	3.8700	3.8200	3.8700	-1.777%	22	2,009	+12.920%
2025-07-15	3.9600	4.0400	3.8900	3.9400	+2.338%	1,007	2,008	+10.914%
2025-07-14	1.2500	3.8500	1.2500	3.8500	-4.703%	6	1,008	+13.506%
2025-07-10	4.0400	4.0400	4.0400	4.0400	-4.941%	5	1,009	+8.168%
2025-07-03	4.2700	4.2700	4.2500	4.2500	-1.163%	22	990	+2.824%
2025-07-02	4.3500	4.3500	4.3000	4.3000	-4.444%	23	990	+1.628%
2025-06-30	4.5500	4.5500	4.5000	4.5000	-2.174%	3	971	-2.889%
2025-06-26	4.7200	4.7200	4.6000	4.6000	-1.709%	6	972	-5.000%
2025-06-25	4.6800	4.6800	4.6800	4.6800	-0.426%	1	969	-6.624%
2025-06-24	4.7000	4.7000	4.7000	4.7000	-3.093%	1	969	-7.021%
2025-06-23	4.8500	4.8500	4.8500	4.8500	+3.191%	2	968	-9.897%
2025-06-20	4.7000	4.7000	4.7000	4.7000	-1.674%	20	970	-7.021%
2025-06-18	4.7600	4.7800	4.7600	4.7800	-3.043%	2	973	-8.577%
2025-06-13	4.7900	4.9300	4.7900	4.9300	+4.894%	4	973	-11.359%
2025-06-12	4.7000	4.7000	4.7000	4.7000	+1.512%	1	972	-7.021%
2025-06-11	4.6400	4.6400	4.6300	4.6300	-1.489%	16	972	-5.616%
2025-06-10	4.7000	4.7200	4.7000	4.7000	-2.692%	4	972	-7.021%
2025-06-09	4.8300	4.8300	4.8300	4.8300	+1.258%	1	970	-9.524%
2025-06-06	4.8000	4.8000	4.7700	4.7700	+1.706%	210	970	-8.386%
2025-05-30	4.6900	4.6900	4.6900	4.6900	-6.387%	2	871	-6.823%
2025-05-28	5.0100	5.0100	5.0100	5.0100	+3.086%	1	870	-12.774%
2025-05-22	4.8600	4.8600	4.8600	4.8600	+1.250%	1	869	-10.082%
2025-05-21	4.7500	4.8000	4.7500	4.8000	-1.639%	2	869	-8.958%
2025-05-15	4.8800	4.8800	4.8800	4.8800	+0.619%	1	870	-10.451%
2025-05-14	4.9400	4.9400	4.8500	4.8500	-1.423%	3	869	-9.897%
2025-05-13	4.8800	4.9200	4.8800	4.9200	+1.443%	2	869	-11.179%
2025-05-12	4.9000	4.9000	4.8500	4.8500	-4.902%	4	868	-9.897%
2025-05-09	5.1000	5.1000	5.1000	5.1000	-2.486%	2	869	-14.314%
2025-05-08	5.5200	5.5200	4.9900	5.2300	-7.923%	16	868	-16.444%
2025-05-07	5.6800	5.6800	5.6800	5.6800	-1.217%	1	853	-23.063%
2025-05-06	5.7500	5.7500	5.7500	5.7500	0.000%	15	853	-24.000%
2025-05-05	5.7900	5.7900	5.7500	5.7500	+6.089%	4	838	-24.000%
2025-05-01	5.4200	5.4200	5.4200	5.4200	-3.214%	1	834	-19.373%
2025-04-29	5.6000	5.6000	5.6000	5.6000	+4.869%	3	835	-21.964%
2025-04-23	5.3400	5.3400	5.3400	5.3400	-5.487%	5	836	-18.165%
2025-04-22	5.6500	5.6500	5.6500	5.6500	+0.893%	40	831	-22.655%
2025-04-15	5.6000	5.6000	5.6000	5.6000	-1.235%	1	831	-21.964%
2025-04-14	5.6800	5.6800	5.6700	5.6700	-5.500%	8	831	-22.928%
2025-04-10	6.0000	6.0000	6.0000	6.0000	0.000%	8	831	-27.167%
2025-04-09	6.8500	6.8500	6.0000	6.0000	-2.280%	2	835	-27.167%
2025-04-08	6.1400	6.1400	6.1400	6.1400	-0.647%	1	836	-28.827%
2025-04-07	6.6000	6.6000	6.1800	6.1800	-2.370%	6	835	-29.288%
2025-04-04	6.7400	6.7400	6.3200	6.3300	-4.091%	14	835	-30.964%
2025-04-03	6.2700	6.6000	6.2700	6.6000	+7.317%	3	830	-33.788%
2025-03-31	6.1700	6.1900	6.1500	6.1500	+3.361%	23	828	-28.943%
2025-03-28	5.7300	5.9500	5.7300	5.9500	+3.839%	12	815	-26.555%
2025-03-27	5.7100	5.7300	5.7100	5.7300	+3.804%	4	809	-23.735%
2025-03-26	5.5100	5.5200	5.5100	5.5200	+2.412%	2	805	-20.833%
2025-03-25	5.3900	5.3900	5.3900	5.3900	-3.232%	5	804	-18.924%
2025-03-24	5.6800	5.8100	5.5700	5.5700	-6.387%	5	804	-21.544%
2025-03-21	5.9500	5.9500	5.9500	5.9500	+1.709%	4	800	-26.555%
2025-03-20	5.8500	5.8500	5.8500	5.8500	-2.010%	1	798	-25.299%
2025-03-19	5.9700	5.9700	5.9700	5.9700	-0.995%	1	797	-26.801%
2025-03-17	6.0300	6.0300	6.0300	6.0300	+0.500%	1	796	-27.529%
2025-03-13	6.0000	6.0000	6.0000	6.0000	-1.316%	1	794	-27.167%
2025-03-11	6.1000	6.1000	6.0800	6.0800	-0.491%	101	794	-28.125%
2025-03-10	5.8500	6.1100	5.8500	6.1100	+7.193%	6	794	-28.478%
2025-03-06	5.6400	5.7500	5.5700	5.7000	-1.724%	733	797	-23.333%
2025-03-05	5.8000	5.8000	5.8000	5.8000	-1.695%	1	235	-24.655%
2025-03-04	6.0400	6.0400	5.9000	5.9000	+0.855%	11	235	-25.932%
2025-02-27	5.8500	5.8500	5.8500	5.8500	-3.465%	1	244	-25.299%
2025-02-26	6.0900	6.0900	5.9500	6.0600	+1.338%	30	245	-27.888%
2025-02-25	5.4700	6.0400	5.4700	5.9800	+6.217%	48	260	-26.923%
2025-02-24	5.5500	5.6300	5.4900	5.6300	+3.303%	81	212	-22.380%
2025-02-21	5.2100	5.4500	5.2100	5.4500	+4.406%	14	131	-19.817%
2025-02-20	5.0500	5.2300	5.0500	5.2200	+1.163%	102	126	-16.284%
2025-02-18	5.1000	5.2100	5.1000	5.1600	+2.178%	11	24	-15.310%
2025-02-14	5.1200	5.1200	5.0500	5.0500	-2.885%	22	2	-13.465%
2025-02-12	5.3500	5.3500	5.2000	5.2000	0.000%	2	2	-15.962%