Dark

MARA20270617P3
MARA Jun 17 2027 3.00 Put (MARA270617P00003000)
option OPRA

EOD

Aug 20, 2026

0.1800-25.000%(-0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1900	0.2700	0.1800	0.1800	-25.000%	5	22,349	0.000%
2026-08-07	0.2400	0.2400	0.2400	0.2400	-27.273%	1	22,346	-25.000%
2026-07-28	0.3300	0.3300	0.3300	0.3300	+17.857%	2	22,346	-45.455%
2026-07-27	0.2800	0.2800	0.2800	0.2800	+16.667%	3	22,348	-35.714%
2026-07-21	0.2400	0.2400	0.2400	0.2400	+4.348%	1	22,348	-25.000%
2026-07-02	0.2300	0.2300	0.2300	0.2300	-11.538%	1	22,348	-21.739%
2026-06-29	0.2600	0.2600	0.2600	0.2600	+13.043%	1	22,348	-30.769%
2026-06-17	0.2300	0.2300	0.2300	0.2300	-11.538%	2	22,348	-21.739%
2026-06-04	0.2600	0.2600	0.2600	0.2600	+18.182%	35	22,348	-30.769%
2026-05-29	0.2200	0.2200	0.2200	0.2200	-24.138%	10	22,348	-18.182%
2026-05-19	0.3000	0.3000	0.2700	0.2900	-21.622%	142	22,348	-37.931%
2026-05-15	0.3700	0.3700	0.3700	0.3700	+32.143%	1	22,406	-51.351%
2026-05-08	0.2800	0.2800	0.2800	0.2800	0.000%	1	22,406	-35.714%
2026-05-07	0.3000	0.3000	0.2800	0.2800	-3.448%	4	22,406	-35.714%
2026-05-06	0.2900	0.2900	0.2900	0.2900	-12.121%	1	22,404	-37.931%
2026-05-04	0.3300	0.3300	0.3300	0.3300	+10.000%	3	22,405	-45.455%
2026-04-30	0.4900	0.4900	0.3000	0.3000	-14.286%	2	22,408	-40.000%
2026-04-17	0.3500	0.3500	0.3500	0.3500	-18.605%	2	22,408	-48.571%
2026-04-14	0.4400	0.4400	0.4300	0.4300	-10.417%	2	22,406	-58.140%
2026-04-13	0.4800	0.4800	0.4800	0.4800	-4.000%	2	22,404	-62.500%
2026-04-10	0.5000	0.5000	0.5000	0.5000	+2.041%	61	22,404	-64.000%
2026-04-08	0.5000	0.5000	0.4900	0.4900	-20.968%	3	22,343	-63.265%
2026-03-27	0.6200	0.6200	0.6200	0.6200	+3.333%	3,551	22,341	-70.968%
2026-03-20	0.6000	0.6000	0.6000	0.6000	+15.385%	1	25,891	-70.000%
2026-03-10	0.5200	0.5200	0.5200	0.5200	-20.000%	1	25,891	-65.385%
2026-03-05	0.6500	0.6500	0.6500	0.6500	0.000%	1	25,891	-72.308%
2026-03-04	0.6500	0.6500	0.6500	0.6500	-2.985%	2	25,891	-72.308%
2026-02-27	0.6600	0.6700	0.6100	0.6700	-1.471%	11	25,890	-73.134%
2026-02-26	0.6800	0.6800	0.6800	0.6800	+1.493%	1	25,883	-73.529%
2026-02-25	0.6900	0.6900	0.6700	0.6700	-10.667%	2	25,882	-73.134%
2026-02-24	0.7700	0.7700	0.7500	0.7500	-3.846%	3	25,882	-76.000%
2026-02-23	0.7800	0.7800	0.7800	0.7800	-2.500%	20	25,879	-76.923%
2026-02-18	0.7900	0.8000	0.7900	0.8000	-4.762%	23	25,879	-77.500%
2026-02-11	0.8100	0.8400	0.7800	0.8400	+5.000%	12,913	25,879	-78.571%
2026-02-10	0.7900	0.8200	0.7900	0.8000	+6.667%	4,133	25,153	-77.500%
2026-02-09	0.7500	0.7500	0.7500	0.7500	-3.846%	3	26,736	-76.000%
2026-02-05	0.7300	0.7900	0.7300	0.7800	+20.000%	13	26,739	-76.923%
2026-02-04	0.6600	0.6600	0.6500	0.6500	+14.035%	2	26,737	-72.308%
2026-02-03	0.5700	0.5700	0.5700	0.5700	-5.000%	1	26,737	-68.421%
2026-02-02	0.6000	0.6000	0.6000	0.6000	+5.263%	1	26,737	-70.000%
2026-01-29	0.5700	0.5700	0.5700	0.5700	0.000%	7	26,736	-68.421%
2026-01-26	0.5800	0.5800	0.5700	0.5700	+7.547%	2	26,743	-68.421%
2026-01-14	0.5300	0.5300	0.5300	0.5300	-7.018%	1	26,743	-66.038%
2026-01-12	0.6100	0.6100	0.5700	0.5700	-8.065%	21	26,742	-68.421%
2026-01-07	0.6300	0.6300	0.6200	0.6200	+5.085%	7	26,721	-70.968%
2026-01-06	0.5900	0.5900	0.5900	0.5900	-6.349%	1	26,714	-69.492%
2025-12-24	0.6300	0.6300	0.6300	0.6300	-3.077%	1	26,714	-71.429%
2025-12-18	0.6500	0.6500	0.6500	0.6500	+1.563%	1	26,714	-72.308%
2025-12-17	0.6200	0.6400	0.6200	0.6400	+6.667%	22	26,714	-71.875%
2025-12-12	0.6000	0.6000	0.6000	0.6000	-1.639%	1	26,694	-70.000%
2025-12-11	0.6100	0.6100	0.6100	0.6100	+7.018%	10	26,703	-70.492%
2025-11-25	0.5700	0.5700	0.5700	0.5700	-5.000%	1	26,703	-68.421%
2025-11-19	0.6000	0.6000	0.6000	0.6000	+13.208%	1	26,703	-70.000%
2025-10-09	0.5200	0.5400	0.4400	0.5300	+20.455%	1,018	26,703	-66.038%
2025-09-29	0.4400	0.4400	0.4400	0.4400	-10.204%	15	26,058	-59.091%
2025-09-24	0.4900	0.4900	0.4900	0.4900	0.000%	16	26,058	-63.265%
2025-09-22	0.4400	0.4900	0.4400	0.4900	+4.255%	2	26,042	-63.265%
2025-09-18	0.4700	0.4700	0.4400	0.4700	+2.174%	7,963	26,042	-61.702%
2025-09-17	0.4900	0.4900	0.4600	0.4600	-4.167%	8	18,128	-60.870%
2025-09-16	0.4800	0.4800	0.4800	0.4800	+2.128%	6	18,121	-62.500%
2025-09-15	0.4700	0.4700	0.4700	0.4700	+4.444%	3	18,115	-61.702%
2025-09-10	0.4500	0.4500	0.4500	0.4500	0.000%	24	18,112	-60.000%
2025-09-09	0.4500	0.4500	0.4500	0.4500	+25.000%	22	18,090	-60.000%
2025-09-08	0.4500	0.4600	0.3600	0.3600	-28.000%	27	18,075	-50.000%
2025-09-05	0.5000	0.5000	0.5000	0.5000	+11.111%	17	18,050	-64.000%
2025-08-28	0.4500	0.4500	0.4500	0.4500	-4.255%	21	18,033	-60.000%
2025-08-27	0.4500	0.4900	0.4500	0.4700	+4.444%	66	18,012	-61.702%
2025-08-26	0.4500	0.4500	0.4500	0.4500	0.000%	48	17,929	-60.000%
2025-08-22	0.4500	0.4500	0.4500	0.4500	0.000%	44	17,929	-60.000%
2025-08-21	0.4700	0.5000	0.4500	0.4500	-10.000%	147	17,885	-60.000%
2025-08-20	0.4800	0.5100	0.4700	0.5000	+2.041%	2,170	17,838	-64.000%
2025-08-15	0.4900	0.4900	0.4900	0.4900	+8.889%	60	15,691	-63.265%
2025-08-13	0.4500	0.4500	0.4500	0.4500	+4.651%	18	15,631	-60.000%
2025-08-12	0.4300	0.4300	0.4300	0.4300	-4.444%	2	15,631	-58.140%
2025-08-11	0.4500	0.4500	0.4500	0.4500	-10.000%	16	15,633	-60.000%
2025-08-08	0.5000	0.5000	0.5000	0.5000	-7.407%	5	15,633	-64.000%
2025-08-05	0.5000	0.5400	0.5000	0.5400	+1.887%	2	15,638	-66.667%
2025-08-04	0.5500	0.5500	0.5300	0.5300	0.000%	20	15,637	-66.038%
2025-08-01	0.6000	0.6000	0.5300	0.5300	+8.163%	7	15,657	-66.038%
2025-07-31	0.4900	0.5500	0.4900	0.4900	-9.259%	12	15,662	-63.265%
2025-07-30	0.5000	0.5400	0.5000	0.5400	+5.882%	13	15,662	-66.667%
2025-07-29	0.5100	0.5500	0.5000	0.5100	-1.923%	11,998	15,655	-64.706%
2025-07-28	0.5400	0.5800	0.5200	0.5200	-11.864%	12	5,327	-65.385%
2025-07-25	0.5900	0.5900	0.5900	0.5900	+7.273%	2	5,323	-69.492%
2025-07-24	0.5500	0.5500	0.5500	0.5500	-6.780%	16	5,321	-67.273%
2025-07-23	0.5900	0.6000	0.5800	0.5900	+1.724%	2,013	5,306	-69.492%
2025-07-22	0.6000	0.6400	0.5700	0.5800	-6.452%	156	3,891	-68.966%
2025-07-18	0.6300	0.6300	0.6200	0.6200	0.000%	29	3,879	-70.968%
2025-07-14	0.6200	0.6200	0.6200	0.6200	+3.333%	2	3,850	-70.968%
2025-07-10	0.6000	0.6000	0.6000	0.6000	-14.286%	1	3,850	-70.000%
2025-07-09	0.7000	0.7000	0.7000	0.7000	-2.778%	1	3,850	-74.286%
2025-06-30	0.6500	0.7200	0.6500	0.7200	-4.000%	4	3,850	-75.000%
2025-06-23	0.6800	0.7500	0.6800	0.7500	+2.740%	12	3,850	-76.000%
2025-06-20	0.7300	0.7300	0.7300	0.7300	+2.817%	200	3,850	-75.342%
2025-06-16	0.7100	0.7100	0.7100	0.7100	0.000%	5	3,850	-74.648%
2025-06-05	0.7100	0.7100	0.7100	0.7100	-8.974%	1	3,850	-74.648%
2025-05-27	0.7500	0.7800	0.7300	0.7800	+5.405%	146	3,851	-76.923%
2025-05-23	0.7300	0.7400	0.7300	0.7400	+5.714%	8	3,850	-75.676%
2025-05-21	0.7100	0.7100	0.7000	0.7000	0.000%	8	3,850	-74.286%
2025-05-20	0.7200	0.7200	0.7000	0.7000	-1.408%	4	3,850	-74.286%
2025-05-19	0.7200	0.7200	0.7100	0.7100	-1.389%	2	3,850	-74.648%
2025-05-15	0.7000	0.7400	0.7000	0.7200	+4.348%	8	3,850	-75.000%
2025-05-13	0.6900	0.6900	0.6900	0.6900	-5.479%	6	3,850	-73.913%
2025-05-12	0.7300	0.7300	0.7300	0.7300	-2.667%	2	3,845	-75.342%
2025-05-09	0.7500	0.7500	0.7500	0.7500	-6.250%	2	3,845	-76.000%
2025-05-07	0.8000	0.8000	0.8000	0.8000	+5.263%	1	3,845	-77.500%
2025-05-01	0.7600	0.7600	0.7600	0.7600	-13.636%	3	3,845	-76.316%
2025-04-09	0.8800	0.8800	0.8800	0.8800	-15.385%	2	3,842	-79.545%
2025-04-04	0.9700	1.0400	0.9700	1.0400	+38.667%	4	3,842	-82.692%
2025-03-27	0.7500	0.7500	0.7500	0.7500	-6.250%	117	3,841	-76.000%
2025-02-25	0.7900	0.8000	0.7900	0.8000	+12.676%	3,501	3,727	-77.500%
2025-02-24	0.7400	0.7400	0.7000	0.7100	+4.412%	276	326	-74.648%
2025-02-21	0.6800	0.6800	0.6800	0.6800	0.000%	2	51	-73.529%
2025-02-20	0.6500	0.6800	0.6500	0.6800	+4.615%	4	50	-73.529%
2025-02-18	0.6200	0.7000	0.6200	0.6500	0.000%	46	46	-72.308%