Dark

MARA20270617P15
MARA Jun 17 2027 15.00 Put (MARA270617P00015000)
option OPRA

EOD

Aug 20, 2026

6.10-8.133%(-0.54)260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.3000	6.3400	6.1000	6.1000	-8.133%	260	2,026	0.000%
2026-08-19	7.1100	7.1100	6.6000	6.6400	-5.143%	5	2,115	-8.133%
2026-08-18	6.8500	7.0000	6.8500	7.0000	+2.941%	21	2,112	-12.857%
2026-08-17	6.8000	6.8000	6.8000	6.8000	+4.135%	4	2,095	-10.294%
2026-08-12	6.4500	6.5300	6.4500	6.5300	-1.210%	7	2,095	-6.585%
2026-08-07	6.6100	6.6100	6.6100	6.6100	+0.916%	1	2,092	-7.716%
2026-07-29	6.5500	6.5500	6.5500	6.5500	+10.084%	1	2,091	-6.870%
2026-07-28	5.9500	5.9500	5.9500	5.9500	+3.478%	2	2,090	+2.521%
2026-07-23	5.7500	5.7500	5.7500	5.7500	-10.296%	1	2,088	+6.087%
2026-07-17	6.3100	6.4100	6.3100	6.4100	+10.137%	5	2,087	-4.836%
2026-07-15	5.8200	5.8200	5.8200	5.8200	+11.281%	1	2,084	+4.811%
2026-07-09	5.2400	5.2400	5.2300	5.2300	-9.201%	15	2,085	+16.635%
2026-07-07	5.7600	5.7600	5.7600	5.7600	+3.784%	1	2,076	+5.903%
2026-07-06	5.6000	5.6000	5.4600	5.5500	+5.714%	10	2,076	+9.910%
2026-06-29	5.2500	5.2500	5.2500	5.2500	+1.942%	2	2,076	+16.190%
2026-06-24	5.1500	5.1500	5.1500	5.1500	+15.991%	1	2,074	+18.447%
2026-06-22	4.6500	4.6500	4.4400	4.4400	-7.500%	5	2,074	+37.387%
2026-06-16	4.9400	4.9500	4.7000	4.8000	-13.669%	706	2,075	+27.083%
2026-06-11	5.5600	5.5600	5.5600	5.5600	+2.018%	2	1,469	+9.712%
2026-06-09	5.4500	5.4500	5.4500	5.4500	0.000%	212	1,471	+11.927%
2026-06-08	5.5000	5.5000	5.4500	5.4500	-11.382%	6	1,295	+11.927%
2026-06-05	6.1500	6.1500	6.1500	6.1500	+17.366%	2	1,301	-0.813%
2026-06-03	5.3100	5.3100	5.2400	5.2400	+8.041%	251	1,303	+16.412%
2026-06-01	4.8500	4.8500	4.8500	4.8500	-3.579%	1	1,058	+25.773%
2026-05-28	5.0500	5.0500	5.0300	5.0300	+0.600%	26	1,057	+21.272%
2026-05-27	5.0000	5.0000	5.0000	5.0000	0.000%	5	1,053	+22.000%
2026-05-26	4.9000	5.0000	4.8300	5.0000	-1.961%	12	1,050	+22.000%
2026-05-22	5.0300	5.1500	5.0300	5.1000	-3.226%	545	1,055	+19.608%
2026-05-21	5.2700	5.2700	5.2700	5.2700	-2.407%	3	785	+15.750%
2026-05-20	5.4000	5.4000	5.4000	5.4000	-8.319%	1	785	+12.963%
2026-05-18	5.8000	5.8900	5.8000	5.8900	+8.872%	5	785	+3.565%
2026-05-13	5.4300	5.4300	5.4100	5.4100	-5.088%	5	785	+12.754%
2026-05-12	5.7500	5.7500	5.7000	5.7000	+9.615%	148	785	+7.018%
2026-05-11	5.1300	5.2000	5.1300	5.2000	-4.587%	23	785	+17.308%
2026-05-08	5.2500	5.4500	5.2500	5.4500	+0.184%	201	850	+11.927%
2026-05-06	5.4500	5.4500	5.4400	5.4400	-6.207%	4	919	+12.132%
2026-05-05	5.8000	5.8000	5.8000	5.8000	-3.172%	1	919	+5.172%
2026-05-04	5.9900	5.9900	5.9900	5.9900	+3.276%	1	920	+1.836%
2026-05-01	5.8000	5.8000	5.8000	5.8000	-3.333%	3	918	+5.172%
2026-04-30	6.0000	6.0000	6.0000	6.0000	-4.762%	1	918	+1.667%
2026-04-27	6.3000	6.3000	6.3000	6.3000	+7.692%	2	917	-3.175%
2026-04-23	6.0000	6.0000	5.8500	5.8500	-3.306%	2	919	+4.274%
2026-04-22	6.0500	6.0500	6.0500	6.0500	-1.466%	1	917	+0.826%
2026-04-17	6.1500	6.1500	6.1400	6.1400	-3.307%	6	917	-0.651%
2026-04-16	6.3500	6.3500	6.3500	6.3500	-11.313%	10	921	-3.937%
2026-04-08	7.1600	7.1600	7.1600	7.1600	-9.367%	5	911	-14.804%
2026-04-07	7.9000	7.9000	7.9000	7.9000	-5.048%	2	906	-22.785%
2026-04-02	8.3200	8.3200	8.3200	8.3200	-0.952%	2	904	-26.683%
2026-03-31	8.4000	8.4000	8.4000	8.4000	+8.949%	8	904	-27.381%
2026-03-02	7.7100	7.7100	7.7100	7.7100	-0.130%	3	904	-20.882%
2026-02-27	7.5500	7.7600	7.5500	7.7200	-6.083%	12	901	-20.984%
2026-02-25	8.2300	8.2300	8.2200	8.2200	-8.768%	3	895	-25.791%
2026-02-12	9.0100	9.0100	9.0100	9.0100	+2.971%	20	895	-32.297%
2026-02-11	8.9200	8.9200	8.7500	8.7500	+0.459%	4	885	-30.286%
2026-02-10	8.7100	8.7100	8.7100	8.7100	+1.991%	25	887	-29.966%
2026-02-09	8.5400	8.5400	8.5400	8.5400	-5.843%	15	862	-28.571%
2026-02-05	8.8200	9.0700	8.8200	9.0700	+10.880%	4	862	-32.745%
2026-02-04	8.1800	8.1800	8.1800	8.1800	+6.789%	1	864	-25.428%
2026-02-02	7.7500	7.8000	7.6600	7.6600	+1.323%	12	865	-20.366%
2026-01-30	7.5600	7.5600	7.5600	7.5600	+2.857%	1	854	-19.312%
2026-01-27	7.3500	7.3500	7.3500	7.3500	+1.100%	1	855	-17.007%
2026-01-26	7.2700	7.2700	7.2700	7.2700	+2.107%	1	856	-16.094%
2026-01-23	7.1500	7.1500	7.1200	7.1200	-7.652%	3	855	-14.326%
2026-01-02	7.7100	7.7100	7.7100	7.7100	-0.259%	9	858	-20.882%
2025-12-29	7.6500	7.7300	7.6000	7.7300	+3.204%	4	849	-21.087%
2025-12-24	7.4900	7.4900	7.4900	7.4900	+0.402%	5	850	-18.558%
2025-12-23	7.4600	7.4600	7.4600	7.4600	+1.497%	1	850	-18.231%
2025-12-22	7.3500	7.3500	7.3500	7.3500	+1.660%	1	849	-17.007%
2025-12-16	7.1500	7.2300	7.1500	7.2300	+2.845%	3	850	-15.629%
2025-12-15	7.0300	7.0300	7.0300	7.0300	+4.303%	1	850	-13.229%
2025-12-10	6.7400	6.7400	6.7400	6.7400	-1.606%	1	849	-9.496%
2025-12-08	6.8500	6.8500	6.8500	6.8500	+0.884%	1	849	-10.949%
2025-12-02	6.7900	6.7900	6.7900	6.7900	-5.694%	5	848	-10.162%
2025-12-01	7.2000	7.2000	7.2000	7.2000	-2.703%	120	848	-15.278%
2025-11-21	7.7000	7.7000	7.4000	7.4000	+2.069%	6	883	-17.568%
2025-11-20	7.2500	7.2500	7.2500	7.2500	+10.687%	2	879	-15.862%
2025-11-14	6.4300	6.5500	6.3900	6.5500	+10.084%	3	877	-6.870%
2025-11-13	5.9500	5.9500	5.9500	5.9500	+5.310%	1	877	+2.521%
2025-11-12	5.6500	5.6500	5.6500	5.6500	+2.541%	120	877	+7.965%
2025-11-07	5.5100	5.5100	5.5100	5.5100	+8.039%	5	852	+10.708%
2025-11-06	5.1000	5.1000	5.1000	5.1000	+4.938%	1	847	+19.608%
2025-11-04	5.2000	5.2000	4.8600	4.8600	-6.538%	3	847	+25.514%
2025-10-31	5.2000	5.2000	5.2000	5.2000	+4.628%	170	846	+17.308%
2025-10-30	4.9700	4.9700	4.9700	4.9700	+5.520%	2	677	+22.736%
2025-10-20	4.7100	4.7100	4.7100	4.7100	-5.800%	5	675	+29.512%
2025-10-17	5.0000	5.0000	5.0000	5.0000	+5.263%	4	680	+22.000%
2025-10-16	4.8000	4.8000	4.7500	4.7500	+6.742%	6	676	+28.421%
2025-10-15	4.4500	4.4500	4.4500	4.4500	+10.973%	5	671	+37.079%
2025-10-13	4.0000	4.0100	4.0000	4.0100	-10.491%	2	666	+52.120%
2025-10-10	4.4800	4.4800	4.4800	4.4800	+0.674%	2	668	+36.161%
2025-10-09	4.4500	4.5500	4.4500	4.4500	+4.706%	4	668	+37.079%
2025-10-08	4.2400	4.2500	4.2000	4.2500	-3.628%	10	665	+43.529%
2025-10-06	4.4100	4.4100	4.4100	4.4100	-8.506%	2	665	+38.322%
2025-10-03	4.8200	4.8200	4.8200	4.8200	+7.111%	6	665	+26.556%
2025-10-01	4.5000	4.5000	4.5000	4.5000	-6.250%	5	671	+35.556%
2025-09-29	4.8000	4.8000	4.7800	4.8000	-2.637%	4	676	+27.083%
2025-09-26	5.0000	5.0000	4.9300	4.9300	+2.495%	8	674	+23.732%
2025-09-25	4.7400	4.8100	4.7400	4.8100	+8.090%	2	666	+26.819%
2025-09-24	4.4500	4.4500	4.4500	4.4500	-2.412%	1	666	+37.079%
2025-09-23	4.5600	4.5600	4.5600	4.5600	+3.636%	1	665	+33.772%
2025-09-22	4.4000	4.4000	4.4000	4.4000	+1.149%	2	665	+38.636%
2025-09-19	4.3500	4.3500	4.3500	4.3500	-5.640%	18	665	+40.230%
2025-09-17	4.6000	4.6100	4.6000	4.6100	-7.800%	371	647	+32.321%
2025-09-05	5.0000	5.0000	5.0000	5.0000	-0.596%	3	496	+22.000%
2025-09-04	5.0300	5.0300	5.0300	5.0300	+2.653%	1	493	+21.272%
2025-08-29	4.9000	4.9000	4.9000	4.9000	-0.407%	3	491	+24.490%
2025-08-25	4.9200	4.9200	4.9200	4.9200	+6.725%	2	491	+23.984%
2025-08-22	4.6300	4.6300	4.6100	4.6100	-8.713%	6	491	+32.321%
2025-08-20	4.9500	5.0500	4.9500	5.0500	+2.227%	205	486	+20.792%
2025-08-19	4.9100	4.9500	4.9000	4.9400	+4.661%	20	482	+23.482%
2025-08-18	4.8000	4.8000	4.7200	4.7200	-5.030%	6	482	+29.237%
2025-08-14	4.9900	4.9900	4.9700	4.9700	+5.297%	11	488	+22.736%
2025-08-12	4.7200	4.7200	4.7200	4.7200	-1.667%	15	479	+29.237%
2025-08-11	4.7700	4.8000	4.7700	4.8000	-2.041%	10	474	+27.083%
2025-08-08	4.9000	4.9000	4.9000	4.9000	-1.408%	1	465	+24.490%
2025-08-07	4.9700	4.9700	4.9700	4.9700	-4.423%	1	464	+22.736%
2025-08-05	5.1500	5.2000	5.1500	5.2000	+1.961%	2	464	+17.308%
2025-08-01	5.1000	5.1000	5.1000	5.1000	+5.155%	1	463	+19.608%
2025-07-30	4.8500	4.8500	4.8500	4.8500	-3.000%	3	462	+25.773%
2025-07-29	4.9500	5.0000	4.9500	5.0000	+0.604%	5	465	+22.000%
2025-07-25	4.9700	4.9700	4.9700	4.9700	+0.202%	2	463	+22.736%
2025-07-24	4.9600	4.9600	4.9600	4.9600	-1.587%	1	462	+22.984%
2025-07-23	5.0400	5.0400	5.0400	5.0400	+0.800%	1	462	+21.032%
2025-07-09	5.1000	5.1000	5.0000	5.0000	-3.846%	219	461	+22.000%
2025-07-08	5.2500	5.2500	5.2000	5.2000	-3.525%	30	442	+17.308%
2025-07-07	5.3500	5.3900	5.3500	5.3900	+0.748%	202	412	+13.173%
2025-07-02	5.3500	6.3400	5.3400	5.3500	+10.309%	13	219	+14.019%
2025-06-27	4.8500	4.8500	4.8500	4.8500	-15.652%	1	214	+25.773%
2025-06-25	5.7500	5.7500	5.7500	5.7500	-4.959%	1	213	+6.087%
2025-06-23	6.0500	6.0500	6.0500	6.0500	-4.272%	1	213	+0.826%
2025-06-17	6.3200	6.3200	6.3200	6.3200	+6.937%	1	213	-3.481%
2025-06-16	5.9100	5.9100	5.9100	5.9100	-2.314%	5	213	+3.215%
2025-06-13	6.0500	6.0500	6.0500	6.0500	+3.419%	10	213	+0.826%
2025-06-12	5.8500	5.8500	5.8500	5.8500	+1.739%	1	213	+4.274%
2025-06-11	5.7500	5.7500	5.7500	5.7500	-3.035%	1	212	+6.087%
2025-06-06	5.9300	5.9300	5.9300	5.9300	-1.983%	2	212	+2.867%
2025-06-05	6.0500	6.0500	6.0500	6.0500	+1.681%	1	212	+0.826%
2025-06-03	5.9900	5.9900	5.9500	5.9500	-5.556%	2	211	+2.521%
2025-06-02	6.3000	6.3000	6.3000	6.3000	+2.107%	6	211	-3.175%
2025-05-29	6.1700	6.1700	6.1700	6.1700	+0.325%	1	205	-1.135%
2025-05-28	6.1500	6.1500	6.1500	6.1500	+5.128%	1	205	-0.813%
2025-05-27	5.8500	5.8500	5.8500	5.8500	-2.500%	1	205	+4.274%
2025-05-22	6.0000	6.0000	6.0000	6.0000	0.000%	1	206	+1.667%
2025-05-21	6.0000	6.0000	6.0000	6.0000	+1.523%	1	206	+1.667%
2025-05-20	6.0000	6.0000	5.9100	5.9100	-1.005%	11	205	+3.215%
2025-05-19	5.9700	5.9700	5.9700	5.9700	-1.322%	1	213	+2.178%
2025-05-14	6.0500	6.0500	6.0500	6.0500	+2.542%	1	213	+0.826%
2025-05-13	6.0000	6.0000	5.9000	5.9000	-2.479%	2	213	+3.390%
2025-05-12	6.0300	6.0500	6.0200	6.0500	-3.968%	150	213	+0.826%
2025-05-09	6.3000	6.3000	6.3000	6.3000	-3.817%	86	85	-3.175%
2025-05-08	6.5500	6.5500	6.5500	6.5500	-2.530%	2	85	-6.870%
2025-05-01	6.7200	6.7200	6.7200	6.7200	-4.950%	1	83	-9.226%
2025-04-30	7.1900	7.1900	7.0700	7.0700	+5.522%	2	83	-13.720%
2025-04-29	6.7000	6.7000	6.7000	6.7000	-7.074%	1	83	-8.955%
2025-04-09	7.2000	7.2100	7.2000	7.2100	-9.536%	5	82	-15.395%
2025-04-08	7.9700	7.9700	7.9700	7.9700	+7.268%	2	77	-23.463%
2025-03-31	7.4300	7.4300	7.4300	7.4300	+1.781%	5	75	-17.900%
2025-03-28	7.1300	7.3000	7.1300	7.3000	+6.569%	4	75	-16.438%
2025-03-26	6.8500	6.8500	6.8500	6.8500	-6.929%	1	73	-10.949%
2025-03-21	7.3600	7.3600	7.3600	7.3600	+1.517%	2	72	-17.120%
2025-03-20	7.2500	7.2500	7.2500	7.2500	0.000%	1	71	-15.862%
2025-03-19	7.2500	7.2500	7.2500	7.2500	-1.361%	1	70	-15.862%
2025-03-13	7.3500	7.3500	7.3500	7.3500	-3.162%	1	68	-17.007%
2025-03-10	7.5900	7.5900	7.5900	7.5900	+7.813%	4	68	-19.631%
2025-03-06	7.0400	7.0400	7.0400	7.0400	-2.222%	1	68	-13.352%
2025-03-04	7.2000	7.2000	7.2000	7.2000	+3.896%	5	68	-15.278%
2025-03-03	6.9300	6.9300	6.9300	6.9300	-3.077%	5	68	-11.977%
2025-02-28	7.1500	7.1500	7.1500	7.1500	0.000%	2	63	-14.685%
2025-02-27	7.0300	7.1500	7.0300	7.1500	-5.046%	5	62	-14.685%
2025-02-25	7.5300	7.5300	7.5300	7.5300	+9.927%	1	57	-18.991%
2025-02-24	6.8500	6.8800	6.8500	6.8500	+2.239%	6	57	-10.949%
2025-02-21	6.6000	6.7000	6.6000	6.7000	+4.688%	6	52	-8.955%
2025-02-20	6.4700	6.4700	6.4000	6.4000	+2.236%	41	50	-4.688%
2025-02-19	6.2600	6.2600	6.2600	6.2600	-2.188%	5	9	-2.556%
2025-02-18	6.2600	6.4000	6.2600	6.4000	+1.587%	3	4	-4.688%
2025-02-14	6.3000	6.3000	6.3000	6.3000	0.000%	2	0	-3.175%