Dark

MARA20270617P5
MARA Jun 17 2027 5.00 Put (MARA270617P00005000)
option OPRA

EOD

Jul 8, 2026

0.6700-4.286%(-0.0300)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.7000	0.7200	0.6700	0.6700	-4.286%	44	38,164	0.000%
2026-07-07	0.7000	0.7000	0.7000	0.7000	+12.903%	4	38,161	-4.286%
2026-07-06	0.6000	0.6400	0.6000	0.6200	+6.897%	10	38,157	+8.065%
2026-06-29	0.5900	0.5900	0.5800	0.5800	-3.333%	14	38,147	+15.517%
2026-06-25	0.6000	0.6000	0.6000	0.6000	-7.692%	1	38,161	+11.667%
2026-06-24	0.6500	0.6500	0.6500	0.6500	+18.182%	40	38,161	+3.077%
2026-06-23	0.5500	0.5500	0.5500	0.5500	-3.509%	7	38,161	+21.818%
2026-06-18	0.6000	0.6000	0.5700	0.5700	-5.000%	70	38,178	+17.544%
2026-06-12	0.6500	0.6500	0.6000	0.6000	-17.808%	11	38,178	+11.667%
2026-06-10	0.7300	0.7300	0.7300	0.7300	+4.286%	61	38,169	-8.219%
2026-06-09	0.7000	0.7000	0.7000	0.7000	-6.667%	1	38,230	-4.286%
2026-06-05	0.7600	0.7600	0.7500	0.7500	+15.385%	10	38,229	-10.667%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+10.169%	2	38,229	+3.077%
2026-06-01	0.6500	0.6500	0.5900	0.5900	-1.667%	4	38,229	+13.559%
2026-05-26	0.5000	0.6000	0.5000	0.6000	-7.692%	2	38,230	+11.667%
2026-05-22	0.6500	0.6500	0.6500	0.6500	+4.839%	1	38,231	+3.077%
2026-05-21	0.6200	0.6200	0.6200	0.6200	+1.639%	3	38,230	+8.065%
2026-05-20	0.6700	0.6700	0.6100	0.6100	-10.294%	7	38,230	+9.836%
2026-05-19	0.7300	0.7300	0.6800	0.6800	-8.108%	11	38,249	-1.471%
2026-05-18	0.7400	0.7400	0.7400	0.7400	+19.355%	3	38,249	-9.459%
2026-05-14	0.6200	0.6200	0.6200	0.6200	-6.061%	1	38,249	+8.065%
2026-05-12	0.6900	0.7000	0.6600	0.6600	+3.125%	20	38,248	+1.515%
2026-05-11	0.6800	0.6800	0.6400	0.6400	-3.030%	50	38,248	+4.688%
2026-05-08	0.6700	0.6700	0.6600	0.6600	-8.333%	11	38,298	+1.515%
2026-05-07	0.7200	0.7200	0.7200	0.7200	-10.000%	335	38,309	-6.944%
2026-05-06	0.8000	0.8000	0.8000	0.8000	+3.896%	1	38,445	-16.250%
2026-05-05	0.7800	0.7800	0.7700	0.7700	0.000%	21	38,446	-12.987%
2026-05-01	0.7700	0.7700	0.7700	0.7700	-1.282%	1	38,450	-12.987%
2026-04-30	0.7800	0.7800	0.7800	0.7800	-11.364%	12	38,450	-14.103%
2026-04-28	0.8200	0.8800	0.8200	0.8800	+4.762%	25	38,452	-23.864%
2026-04-27	0.8400	0.8400	0.8400	0.8400	-1.176%	1	38,287	-20.238%
2026-04-23	0.8700	0.8700	0.8000	0.8500	-1.163%	13	38,288	-21.176%
2026-04-22	0.8500	0.8600	0.8500	0.8600	+3.614%	5	38,294	-22.093%
2026-04-21	0.8700	0.8700	0.8300	0.8300	-3.488%	10	38,299	-19.277%
2026-04-16	0.9000	0.9300	0.8600	0.8600	-15.686%	4,286	38,301	-22.093%
2026-04-14	1.0200	1.0200	1.0200	1.0200	-4.673%	5	38,130	-34.314%
2026-04-09	1.0800	1.0800	1.0700	1.0700	-7.759%	21	38,130	-37.383%
2026-04-08	1.1400	1.1600	1.1000	1.1600	-7.200%	15	38,111	-42.241%
2026-04-06	1.2500	1.2500	1.2500	1.2500	+6.838%	4	38,115	-46.400%
2026-04-02	1.4200	1.4200	1.1700	1.1700	-13.333%	153	38,114	-42.735%
2026-04-01	1.3500	1.3500	1.3500	1.3500	0.000%	1	38,114	-50.370%
2026-03-31	1.4200	1.4200	1.3500	1.3500	-4.930%	10	38,114	-50.370%
2026-03-27	1.4200	1.4700	1.4000	1.4200	+3.650%	56,348	38,113	-52.817%
2026-03-26	1.3700	1.3800	1.3700	1.3700	+1.481%	2,889	59,062	-51.095%
2026-03-23	1.3500	1.3500	1.3500	1.3500	-10.000%	10	60,838	-50.370%
2026-03-11	1.4800	1.5000	1.4800	1.5000	+4.895%	2	60,838	-55.333%
2026-03-10	1.4400	1.4500	1.4300	1.4300	-12.805%	763	60,838	-53.147%
2026-03-09	1.6400	1.6400	1.6400	1.6400	+15.493%	5	60,648	-59.146%
2026-03-02	1.4500	1.4500	1.4100	1.4200	+1.429%	7	60,643	-52.817%
2026-02-27	1.4200	1.4200	1.3900	1.4000	-4.762%	1,158	60,638	-52.143%
2026-02-25	1.5500	1.5500	1.4700	1.4700	-12.500%	4	61,787	-54.422%
2026-02-19	1.7300	1.7500	1.6800	1.6800	+0.599%	7	61,787	-60.119%
2026-02-10	1.6700	1.6800	1.6700	1.6700	+7.742%	834	61,786	-59.880%
2026-02-09	1.5500	1.5500	1.5500	1.5500	-3.125%	3	61,786	-56.774%
2026-02-06	1.6300	1.7000	1.5700	1.6000	-9.091%	58	61,786	-58.125%
2026-02-05	1.5600	1.7600	1.5600	1.7600	+17.333%	101	61,786	-61.932%
2026-02-04	1.4200	1.5100	1.4200	1.5000	+5.634%	20	61,760	-55.333%
2026-02-03	1.4200	1.4200	1.4200	1.4200	+13.600%	20	61,761	-52.817%
2026-02-02	1.3600	1.3600	1.2500	1.2500	-0.794%	10	61,761	-46.400%
2026-01-30	1.2600	1.2600	1.2600	1.2600	-0.787%	1	61,761	-46.825%
2026-01-29	1.2500	1.2700	1.2500	1.2700	+1.600%	17	61,760	-47.244%
2026-01-28	1.2500	1.2500	1.2500	1.2500	-5.303%	1	61,760	-46.400%
2026-01-26	1.3700	1.3700	1.2600	1.3200	+10.000%	7	61,760	-49.242%
2026-01-23	1.2000	1.2000	1.2000	1.2000	-4.000%	5	61,760	-44.167%
2026-01-22	1.2500	1.2500	1.2500	1.2500	+5.932%	5	61,760	-46.400%
2026-01-21	1.1800	1.1800	1.1800	1.1800	-2.479%	1	61,760	-43.220%
2026-01-20	1.2000	1.2100	1.2000	1.2100	+4.310%	5	61,760	-44.628%
2026-01-14	1.1400	1.1700	1.1300	1.1600	-2.521%	44	61,760	-42.241%
2026-01-13	1.1600	1.2000	1.1600	1.1900	-0.833%	44	61,760	-43.697%
2026-01-12	1.2000	1.2000	1.2000	1.2000	-6.250%	5	61,760	-44.167%
2026-01-07	1.2700	1.2800	1.2700	1.2800	-5.185%	53	61,760	-47.656%
2025-12-29	1.3600	1.3600	1.3500	1.3500	0.000%	11	61,760	-50.370%
2025-12-24	1.3500	1.3500	1.3500	1.3500	0.000%	1	61,759	-50.370%
2025-12-23	1.3600	1.3600	1.3400	1.3500	-4.255%	27	61,759	-50.370%
2025-12-19	1.2800	1.4100	1.2800	1.4100	+7.634%	11	61,759	-52.482%
2025-12-17	1.3100	1.3100	1.3100	1.3100	-0.758%	6	61,749	-48.855%
2025-12-16	1.3100	1.3200	1.3100	1.3200	+3.125%	15	61,749	-49.242%
2025-12-15	1.2600	1.2800	1.2300	1.2800	+4.918%	14	61,749	-47.656%
2025-12-12	1.2200	1.2200	1.2200	1.2200	-2.400%	5	61,749	-45.082%
2025-12-11	1.2500	1.2500	1.2500	1.2500	+2.459%	7	61,749	-46.400%
2025-12-10	1.2100	1.2200	1.2100	1.2200	-3.175%	6	61,749	-45.082%
2025-12-08	1.2500	1.2600	1.2500	1.2600	-8.696%	17	61,749	-46.825%
2025-12-03	1.3800	1.3800	1.3800	1.3800	+18.966%	1	61,749	-51.449%
2025-11-17	1.1600	1.1600	1.1600	1.1600	+10.476%	35	61,748	-42.241%
2025-11-13	1.0500	1.0500	1.0500	1.0500	+6.061%	4	61,748	-36.190%
2025-11-07	1.0900	1.0900	0.9900	0.9900	+11.236%	14	61,744	-32.323%
2025-10-16	0.8900	0.8900	0.8900	0.8900	-1.111%	44	61,734	-24.719%
2025-10-15	0.9000	0.9000	0.9000	0.9000	+1.124%	56	61,690	-25.556%
2025-10-10	0.8900	0.8900	0.8900	0.8900	-1.111%	54	61,634	-24.719%
2025-10-09	0.8900	0.9000	0.8900	0.9000	-3.226%	94	61,580	-25.556%
2025-10-08	0.9300	0.9300	0.9300	0.9300	+3.333%	2	61,486	-27.957%
2025-10-07	0.9000	0.9000	0.9000	0.9000	0.000%	1,779	59,744	-25.556%
2025-10-01	0.9000	0.9000	0.9000	0.9000	-1.099%	49	59,744	-25.556%
2025-09-29	0.9100	0.9100	0.9100	0.9100	0.000%	50	59,695	-26.374%
2025-09-23	0.9100	0.9100	0.9100	0.9100	-2.151%	55	59,695	-26.374%
2025-09-19	0.9100	0.9300	0.9100	0.9300	+3.333%	53	59,695	-27.957%
2025-09-18	0.9000	0.9000	0.9000	0.9000	-1.099%	1,167	59,695	-25.556%
2025-09-17	0.9100	0.9100	0.9100	0.9100	0.000%	1	58,528	-26.374%
2025-09-16	0.9100	0.9100	0.9100	0.9100	-5.208%	65	58,528	-26.374%
2025-09-15	0.9600	0.9600	0.9600	0.9600	+3.226%	1	58,528	-30.208%
2025-09-11	0.9300	0.9300	0.9300	0.9300	-1.064%	2	58,528	-27.957%
2025-09-09	0.9400	0.9400	0.9400	0.9400	+2.174%	4	58,528	-28.723%
2025-09-03	0.9200	0.9200	0.9200	0.9200	0.000%	1	58,528	-27.174%
2025-08-28	0.9200	0.9200	0.9200	0.9200	0.000%	1	58,527	-27.174%
2025-08-27	0.9200	0.9200	0.9200	0.9200	-1.075%	154	58,527	-27.174%
2025-08-20	0.9300	0.9300	0.9300	0.9300	+3.333%	1	58,527	-27.957%
2025-08-18	0.9000	0.9000	0.9000	0.9000	-6.250%	1	58,527	-25.556%
2025-08-13	0.9000	0.9600	0.9000	0.9600	-1.031%	1,218	58,526	-30.208%
2025-08-08	0.9700	0.9700	0.9700	0.9700	-1.020%	5	58,026	-30.928%
2025-08-07	0.9800	0.9800	0.9800	0.9800	-1.010%	10	58,026	-31.633%
2025-08-06	0.9700	0.9900	0.9700	0.9900	-1.000%	5	58,026	-32.323%
2025-07-31	0.9400	1.0000	0.9400	1.0000	+2.041%	2	58,026	-33.000%
2025-07-30	0.9800	0.9800	0.9800	0.9800	-4.854%	5	58,026	-31.633%
2025-07-29	1.0000	1.0300	1.0000	1.0300	-1.905%	591	58,026	-34.951%
2025-07-25	1.0500	1.0500	1.0500	1.0500	+0.962%	144	57,436	-36.190%
2025-07-18	1.0900	1.0900	1.0400	1.0400	-5.455%	2	57,292	-35.577%
2025-07-17	1.1000	1.1000	1.1000	1.1000	-4.348%	2	57,292	-39.091%
2025-07-16	1.0600	1.1500	1.0500	1.1500	-3.361%	23	57,292	-41.739%
2025-07-15	1.1900	1.1900	1.1900	1.1900	+8.182%	2	57,292	-43.697%
2025-07-14	1.1200	1.1500	1.1000	1.1000	-9.091%	339	57,292	-39.091%
2025-07-11	1.1500	1.2100	1.1500	1.2100	-3.200%	37	57,042	-44.628%
2025-07-09	1.3000	1.3000	1.2500	1.2500	-6.015%	5,196	57,037	-46.400%
2025-07-08	1.3300	1.3300	1.3300	1.3300	-0.746%	1	51,875	-49.624%
2025-07-07	1.3000	1.3400	1.3000	1.3400	+3.077%	5	51,875	-50.000%
2025-07-02	1.3100	1.3100	1.3000	1.3000	+0.775%	1,862	51,871	-48.462%
2025-07-01	1.3000	1.3000	1.2900	1.2900	-0.769%	40	50,213	-48.062%
2025-06-30	1.3000	1.3000	1.3000	1.3000	-2.256%	583	50,174	-48.462%
2025-06-25	1.3000	1.3300	1.3000	1.3300	-2.920%	314	49,591	-49.624%
2025-06-24	1.3300	1.3700	1.3100	1.3700	+2.239%	4	49,283	-51.095%
2025-06-23	1.3000	1.3400	1.3000	1.3400	+1.515%	12	49,283	-50.000%
2025-06-16	1.3600	1.3600	1.3200	1.3200	+0.763%	5	49,273	-49.242%
2025-06-11	1.3000	1.3100	1.3000	1.3100	-2.239%	26	49,273	-48.855%
2025-06-06	1.3700	1.3700	1.3400	1.3400	-8.219%	100	49,292	-50.000%
2025-06-05	1.4600	1.4600	1.4600	1.4600	+6.569%	1	49,243	-54.110%
2025-06-04	1.3800	1.4000	1.3700	1.3700	-0.725%	259	49,244	-51.095%
2025-06-03	1.3700	1.3800	1.3700	1.3800	+0.730%	1,069	48,994	-51.449%
2025-06-02	1.3700	1.3700	1.3700	1.3700	0.000%	53	47,926	-51.095%
2025-05-29	1.3700	1.3700	1.3700	1.3700	-2.143%	1	47,873	-51.095%
2025-05-28	1.3500	1.4200	1.3400	1.4000	+1.449%	3,469	47,873	-52.143%
2025-05-27	1.3700	1.4000	1.3700	1.3800	+1.471%	10,393	44,406	-51.449%
2025-05-23	1.3600	1.3600	1.3600	1.3600	+4.615%	20	34,017	-50.735%
2025-05-22	1.3100	1.3100	1.3000	1.3000	-2.256%	3	34,017	-48.462%
2025-05-20	1.3300	1.3300	1.3300	1.3300	-0.746%	1	34,016	-49.624%
2025-05-19	1.3400	1.3400	1.3400	1.3400	-4.286%	1	34,016	-50.000%
2025-05-16	1.3500	1.4000	1.3500	1.4000	+7.692%	32	34,017	-52.143%
2025-05-13	1.3300	1.3300	1.3000	1.3000	0.000%	4	34,001	-48.462%
2025-05-12	1.3000	1.3000	1.3000	1.3000	-10.345%	15	34,001	-48.462%
2025-05-09	1.4600	1.4600	1.4500	1.4500	-0.685%	30	33,986	-53.793%
2025-05-08	1.4600	1.4600	1.4600	1.4600	0.000%	31	33,971	-54.110%
2025-05-02	1.4600	1.4600	1.4600	1.4600	0.000%	30	33,956	-54.110%
2025-05-01	1.4600	1.4600	1.4600	1.4600	+1.389%	36	33,941	-54.110%
2025-04-25	1.4600	1.4600	1.4400	1.4400	-1.370%	530	33,926	-53.472%
2025-04-23	1.4400	1.4800	1.4400	1.4600	-2.667%	19	33,661	-54.110%
2025-04-22	1.5200	1.5600	1.5000	1.5000	-3.226%	13	33,642	-55.333%
2025-04-21	1.5500	1.5500	1.5500	1.5500	-3.125%	5	33,651	-56.774%
2025-04-15	1.6000	1.6000	1.6000	1.6000	-3.614%	10	33,651	-58.125%
2025-04-01	1.6600	1.6600	1.6600	1.6600	+9.934%	2	33,641	-59.639%
2025-03-25	1.5200	1.5200	1.5100	1.5100	+0.667%	15	33,641	-55.629%
2025-03-24	1.5200	1.5400	1.5000	1.5000	-10.714%	264	33,873	-55.333%
2025-03-21	1.6800	1.6800	1.6800	1.6800	+4.348%	2	33,611	-60.119%
2025-03-20	1.5900	1.6500	1.5900	1.6100	-5.294%	527	33,610	-58.385%
2025-03-12	1.7000	1.7000	1.7000	1.7000	+1.796%	2	33,414	-60.588%
2025-03-11	1.6700	1.6700	1.6700	1.6700	+9.868%	4	33,414	-59.880%
2025-03-07	1.5200	1.5200	1.5200	1.5200	-3.185%	34	33,414	-55.921%
2025-03-03	1.5700	1.5700	1.5700	1.5700	-1.875%	1,300	33,397	-57.325%
2025-02-28	1.6000	1.6000	1.6000	1.6000	+6.667%	2,000	32,440	-58.125%
2025-02-27	1.5000	1.5000	1.5000	1.5000	-5.660%	1	31,482	-55.333%
2025-02-26	1.6000	1.6000	1.5700	1.5900	-2.454%	4	31,482	-57.862%
2025-02-25	1.4900	1.6300	1.4900	1.6300	+10.884%	5,505	26,721	-58.896%
2025-02-21	1.4300	1.4700	1.4300	1.4700	+8.889%	16	26,721	-54.422%
2025-02-20	1.3500	1.3500	1.3500	1.3500	0.000%	228	26,721	-50.370%
2025-02-19	1.3500	1.3500	1.3200	1.3500	+3.053%	3,019	26,493	-50.370%
2025-02-18	1.3100	1.3100	1.3100	1.3100	-2.963%	3	23,476	-48.855%
2025-02-14	1.3500	1.3500	1.2700	1.3500	0.000%	30,060	8,475	-50.370%
2025-02-13	1.3500	1.3500	1.3100	1.3500	0.000%	3,769	8,475	-50.370%
2025-02-12	1.3500	1.3500	1.3500	1.3500	0.000%	4,750	4,750	-50.370%