Dark

MARA20270617P17
MARA Jun 17 2027 17.00 Put (MARA270617P00017000)
option OPRA

EOD

Jul 6, 2026

6.84+0.885%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	6.8400	6.8400	6.8400	6.8400	+0.885%	1	804	0.000%
2026-07-01	6.7800	6.7800	6.7800	6.7800	+2.572%	1	804	+0.885%
2026-06-25	6.6000	6.6100	6.6000	6.6100	+9.256%	81	804	+3.480%
2026-06-22	5.9500	6.1000	5.9500	6.0500	-1.626%	170	804	+13.058%
2026-06-16	6.1500	6.1500	6.1500	6.1500	+0.820%	100	642	+11.220%
2026-06-15	6.0200	6.1000	6.0200	6.1000	-0.974%	201	542	+12.131%
2026-06-01	6.8000	6.8000	6.0000	6.1600	-2.532%	209	416	+11.039%
2026-05-27	6.3200	6.3200	6.3200	6.3200	+2.764%	2	316	+8.228%
2026-05-26	6.1800	6.2000	6.1500	6.1500	-3.454%	10	318	+11.220%
2026-05-22	6.3700	6.3700	6.3700	6.3700	-2.599%	4	328	+7.378%
2026-05-11	6.5400	6.5400	6.5400	6.5400	-10.041%	6	332	+4.587%
2026-04-30	7.4500	7.4500	7.2700	7.2700	-10.798%	8	332	-5.915%
2026-04-29	8.1500	8.1500	8.1500	8.1500	+7.237%	34	332	-16.074%
2026-04-24	7.6000	7.6000	7.6000	7.6000	0.000%	1	298	-10.000%
2026-04-22	7.5300	7.6000	7.5000	7.6000	-17.838%	12	297	-10.000%
2026-04-06	9.2500	9.2500	9.2500	9.2500	-5.128%	1	287	-26.054%
2026-04-01	9.7600	9.7600	9.7500	9.7500	-1.515%	2	286	-29.846%
2026-03-30	9.9000	9.9000	9.9000	9.9000	+2.378%	6	286	-30.909%
2026-03-23	9.6700	9.6700	9.6700	9.6700	+2.654%	3	286	-29.266%
2026-03-20	9.4400	9.4400	9.4200	9.4200	-2.079%	10	289	-27.389%
2026-03-19	9.6200	9.6200	9.6200	9.6200	+2.668%	2	279	-28.898%
2026-03-17	9.3700	9.3700	9.3700	9.3700	-5.829%	1	277	-27.001%
2026-03-09	9.9500	9.9500	9.9500	9.9500	+4.517%	1	276	-31.256%
2026-03-04	9.5300	9.5300	9.5200	9.5200	+1.601%	9	276	-28.151%
2026-03-03	9.3700	9.3700	9.3700	9.3700	+1.079%	1	276	-27.001%
2026-03-02	9.9500	9.9500	9.2700	9.2700	-11.461%	67	276	-26.214%
2026-02-19	11.1000	11.1000	10.4700	10.4700	+0.191%	3	291	-34.670%
2026-02-17	10.4500	10.4500	10.4500	10.4500	-0.948%	13	294	-34.545%
2026-02-11	10.5300	10.5500	10.5200	10.5500	+1.736%	5	281	-35.166%
2026-02-10	10.3500	10.4100	10.3500	10.3700	-5.984%	42	280	-34.041%
2026-02-05	10.4400	11.0300	10.4400	11.0300	+16.350%	4	298	-37.987%
2026-02-03	9.4800	9.4800	9.4800	9.4800	+3.607%	1	296	-27.848%
2026-01-30	9.1500	9.1500	9.1500	9.1500	+3.273%	10	295	-25.246%
2026-01-27	8.9500	8.9500	8.8500	8.8600	+3.747%	19	285	-22.799%
2026-01-20	8.5300	8.5400	8.5300	8.5400	-4.581%	6	276	-19.906%
2026-01-07	8.9500	8.9500	8.9500	8.9500	-1.323%	6	270	-23.575%
2026-01-02	9.0700	9.0700	9.0700	9.0700	-2.263%	2	276	-24.587%
2025-12-30	9.2800	9.2800	9.2800	9.2800	+0.651%	2	278	-26.293%
2025-12-29	9.4000	9.4000	9.2200	9.2200	+0.765%	3	278	-25.813%
2025-12-24	9.1500	9.1500	9.1500	9.1500	+1.893%	12	287	-25.246%
2025-12-22	8.8800	8.9800	8.8800	8.9800	-1.319%	9	287	-23.831%
2025-12-18	9.1000	9.1000	9.1000	9.1000	+4.598%	14	280	-24.835%
2025-12-16	8.7000	8.7000	8.7000	8.7000	+0.928%	77	266	-21.379%
2025-12-15	8.6900	8.6900	8.6200	8.6200	+4.866%	23	342	-20.650%
2025-12-10	8.1400	8.2200	8.1400	8.2200	-0.364%	6	320	-16.788%
2025-12-09	8.2600	8.2600	8.2500	8.2500	+4.035%	2	317	-17.091%
2025-12-08	7.9300	7.9300	7.9300	7.9300	+8.630%	2	317	-13.745%
2025-11-13	7.3000	7.3000	7.3000	7.3000	+10.439%	2	315	-6.301%
2025-11-05	6.6100	6.6100	6.6100	6.6100	+4.094%	1	313	+3.480%
2025-11-04	6.3500	6.3500	6.3500	6.3500	+2.751%	2	312	+7.717%
2025-10-30	6.1800	6.1800	6.1800	6.1800	+2.149%	1	310	+10.680%
2025-10-29	6.0500	6.0500	6.0500	6.0500	+0.332%	1	309	+13.058%
2025-10-28	6.0300	6.0300	6.0300	6.0300	+2.551%	2	309	+13.433%
2025-10-27	5.8700	5.8800	5.8700	5.8800	-2.163%	2	313	+16.327%
2025-10-21	5.6800	6.0100	5.3200	6.0100	+6.184%	10	313	+13.810%
2025-10-20	5.8400	5.9000	5.6600	5.6600	-7.667%	65	305	+20.848%
2025-10-17	5.9100	6.2500	5.7600	6.1300	+5.690%	6	245	+11.582%
2025-10-16	5.9100	5.9100	5.8000	5.8000	+7.807%	32	243	+17.931%
2025-10-15	5.3800	5.3800	5.3800	5.3800	-2.182%	8	212	+27.138%
2025-10-13	5.5000	5.5000	5.5000	5.5000	+5.769%	80	220	+24.364%
2025-10-09	6.2000	6.2000	5.2000	5.2000	-4.236%	9	220	+31.538%
2025-10-07	5.4300	5.4300	5.4300	5.4300	-2.688%	1	213	+25.967%
2025-10-03	5.7200	5.7200	5.5800	5.5800	+2.385%	16	213	+22.581%
2025-10-02	5.5200	5.5600	5.4500	5.4500	-1.089%	23	217	+25.505%
2025-10-01	5.5500	5.5500	5.5100	5.5100	-0.721%	6	202	+24.138%
2025-09-29	5.5900	5.5900	5.5500	5.5500	-9.016%	6	198	+23.243%
2025-09-25	6.1000	6.1000	6.1000	6.1000	+7.965%	1	195	+12.131%
2025-09-24	5.5000	5.6500	5.5000	5.6500	+7.619%	7	195	+21.062%
2025-09-23	5.2500	5.2500	5.2500	5.2500	-7.733%	3	195	+30.286%
2025-09-10	5.6900	5.6900	5.6900	5.6900	-7.480%	1	192	+20.211%
2025-09-08	6.2000	6.2000	6.1500	6.1500	+3.710%	12	191	+11.220%
2025-09-03	5.9300	5.9300	5.9300	5.9300	-0.670%	2	179	+15.346%
2025-09-02	5.9700	5.9700	5.9700	5.9700	+0.336%	2	181	+14.573%
2025-08-27	5.9500	5.9500	5.9500	5.9500	-2.459%	1	183	+14.958%
2025-08-25	6.1000	6.1000	6.1000	6.1000	+6.643%	1	182	+12.131%
2025-08-22	5.7200	5.7200	5.7200	5.7200	-6.840%	50	182	+19.580%
2025-08-21	6.1400	6.1400	6.1400	6.1400	+5.498%	1	171	+11.401%
2025-08-20	5.8200	5.8200	5.8200	5.8200	-3.802%	1	171	+17.526%
2025-07-29	6.0500	6.0500	6.0500	6.0500	+0.833%	2	170	+13.058%
2025-07-28	6.0500	6.0500	5.8500	6.0000	-0.826%	7	170	+14.000%
2025-07-25	6.1500	6.1500	6.0500	6.0500	+1.852%	2	165	+13.058%
2025-07-23	5.9400	5.9400	5.9400	5.9400	+8.000%	1	164	+15.152%
2025-07-22	5.5000	5.5000	5.5000	5.5000	-2.998%	12	164	+24.364%
2025-07-16	5.9000	5.9000	5.6700	5.6700	-2.410%	5	157	+20.635%
2025-07-15	5.8100	5.8100	5.8100	5.8100	+0.172%	1	159	+17.728%
2025-07-14	5.5200	5.8000	5.5200	5.8000	+0.346%	157	159	+17.931%
2025-07-11	5.7800	5.7800	5.7800	5.7800	-3.667%	2	207	+18.339%
2025-07-10	6.0500	6.1000	6.0000	6.0000	-0.826%	141	207	+14.000%
2025-07-09	6.1000	6.1000	6.0500	6.0500	-4.724%	7	107	+13.058%
2025-07-03	6.3500	6.3500	6.3500	6.3500	-3.053%	35	106	+7.717%
2025-07-02	6.5500	6.5500	6.5500	6.5500	-6.026%	1	106	+4.427%
2025-06-25	6.9700	6.9700	6.9700	6.9700	-4.521%	1	108	-1.865%
2025-06-20	7.3000	7.3000	7.3000	7.3000	+4.286%	2	108	-6.301%
2025-06-12	7.0500	7.0500	7.0000	7.0000	-2.235%	2	108	-2.286%
2025-06-06	7.1600	7.1600	7.1600	7.1600	-1.241%	2	106	-4.469%
2025-06-05	7.2500	7.2500	7.2500	7.2500	-0.412%	1	105	-5.655%
2025-06-04	7.2800	7.2800	7.2800	7.2800	-0.546%	1	105	-6.044%
2025-06-03	7.3400	7.3400	7.3200	7.3200	-1.745%	4	105	-6.557%
2025-05-29	7.4500	7.4500	7.4500	7.4500	+2.055%	1	101	-8.188%
2025-05-19	7.3000	7.3000	7.3000	7.3000	-12.048%	9	100	-6.301%
2025-04-29	8.3000	8.3000	8.3000	8.3000	-7.778%	36	100	-17.590%
2025-04-08	9.0000	9.0000	9.0000	9.0000	0.000%	39	102	-24.000%
2025-04-07	9.0000	9.0000	9.0000	9.0000	-2.067%	1	63	-24.000%
2025-04-03	9.1900	9.1900	9.1900	9.1900	+1.547%	1	64	-25.571%
2025-03-31	9.0500	9.0500	9.0500	9.0500	+12.144%	2	65	-24.420%
2025-03-27	8.0700	8.0700	8.0700	8.0700	-7.241%	3	63	-15.242%
2025-03-20	8.7000	8.7000	8.7000	8.7000	-1.584%	1	60	-21.379%
2025-03-10	8.8400	8.8400	8.8400	8.8400	-0.338%	1	59	-22.624%
2025-03-04	8.8700	8.8700	8.8700	8.8700	+1.954%	1	58	-22.886%
2025-02-26	8.7100	8.7100	8.7000	8.7000	+5.072%	2	58	-21.379%
2025-02-24	8.1000	8.2800	8.1000	8.2800	+2.475%	2	56	-17.391%
2025-02-21	7.7400	8.0800	7.7400	8.0800	+3.590%	12	54	-15.347%
2025-02-20	7.7800	7.8000	7.7800	7.8000	-0.637%	45	48	-12.308%
2025-02-19	7.8500	7.8500	7.8500	7.8500	+6.803%	1	3	-12.866%
2025-02-12	7.3500	7.3500	7.3500	7.3500	0.000%	2	2	-6.939%