Dark

MARA20270617P8
MARA Jun 17 2027 8.00 Put (MARA270617P00008000)
option OPRA

EOD

Jul 8, 2026

1.80+7.784%(+0.13)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.8000	1.8000	1.8000	1.8000	+7.784%	50	5,945	0.000%
2026-07-07	1.6700	1.6700	1.6700	1.6700	-1.765%	1	5,945	+7.784%
2026-07-02	1.4900	1.7000	1.4900	1.7000	+14.094%	13	5,954	+5.882%
2026-07-01	1.4700	1.5000	1.4700	1.4900	-0.667%	17	5,954	+20.805%
2026-06-29	1.4600	1.5300	1.4000	1.5000	+3.448%	17	5,962	+20.000%
2026-06-26	1.4500	1.4500	1.4500	1.4500	-9.375%	31	5,966	+24.138%
2026-06-25	1.6000	1.6000	1.6000	1.6000	+8.108%	21	5,996	+12.500%
2026-06-24	1.4200	1.4800	1.4200	1.4800	+7.246%	37	6,017	+21.622%
2026-06-23	1.4700	1.4700	1.3800	1.3800	+2.985%	50	6,014	+30.435%
2026-06-22	1.2300	1.3500	1.2300	1.3400	-5.634%	84	6,064	+34.328%
2026-06-18	1.4200	1.4200	1.4200	1.4200	+19.328%	1	6,147	+26.761%
2026-06-17	1.1900	1.1900	1.1900	1.1900	-12.500%	1	6,147	+51.261%
2026-06-15	1.4300	1.4300	1.3600	1.3600	-9.934%	26	6,147	+32.353%
2026-06-12	1.4900	1.5100	1.4900	1.5100	-3.822%	3	6,122	+19.205%
2026-06-11	1.5700	1.5700	1.5700	1.5700	-9.770%	30	6,123	+14.650%
2026-06-10	1.7600	1.7600	1.7400	1.7400	+6.748%	30	6,093	+3.448%
2026-06-08	1.6100	1.6300	1.6100	1.6300	-11.892%	67	6,093	+10.429%
2026-06-05	1.7400	1.8500	1.7400	1.8500	+18.590%	22	6,028	-2.703%
2026-06-03	1.5600	1.5600	1.5600	1.5600	-0.637%	1	6,027	+15.385%
2026-06-02	1.5000	1.5700	1.5000	1.5700	+6.803%	22	6,026	+14.650%
2026-05-29	1.5200	1.5200	1.4200	1.4700	-0.676%	48	6,026	+22.449%
2026-05-27	1.4800	1.4800	1.4800	1.4800	+4.225%	1	6,053	+21.622%
2026-05-26	1.4500	1.4500	1.4100	1.4200	-4.054%	5	6,054	+26.761%
2026-05-22	1.5500	1.5500	1.4800	1.4800	0.000%	4	6,050	+21.622%
2026-05-21	1.4800	1.4800	1.4800	1.4800	-2.632%	10	6,046	+21.622%
2026-05-20	1.6500	1.6500	1.5200	1.5200	-16.484%	17	6,046	+18.421%
2026-05-19	1.8400	1.8400	1.8200	1.8200	+1.111%	10	6,055	-1.099%
2026-05-18	1.8000	1.8000	1.8000	1.8000	+8.434%	1	6,055	0.000%
2026-05-15	1.6600	1.6600	1.6600	1.6600	-2.353%	15	6,055	+8.434%
2026-05-14	1.7000	1.7000	1.7000	1.7000	+4.938%	1	6,039	+5.882%
2026-05-13	1.6200	1.6200	1.6200	1.6200	+3.185%	5	6,035	+11.111%
2026-05-12	1.7100	1.7400	1.5700	1.5700	-1.258%	32	6,035	+14.650%
2026-05-11	1.5200	1.6000	1.5200	1.5900	-2.454%	122	6,035	+13.208%
2026-05-08	1.6700	1.6800	1.6000	1.6300	-2.976%	2,820	5,918	+10.429%
2026-05-07	1.6900	1.6900	1.6800	1.6800	+3.067%	3	6,214	+7.143%
2026-05-06	1.6500	1.7500	1.6300	1.6300	-10.929%	60	6,212	+10.429%
2026-05-01	1.8200	1.8900	1.7500	1.8300	+1.105%	25	6,144	-1.639%
2026-04-30	1.9500	1.9500	1.8100	1.8100	-12.560%	2	6,144	-0.552%
2026-04-29	2.1000	2.1000	2.0700	2.0700	+3.500%	31	6,143	-13.043%
2026-04-28	2.0000	2.0000	2.0000	2.0000	+2.564%	10	6,143	-10.000%
2026-04-27	1.9800	1.9800	1.9500	1.9500	0.000%	16	6,133	-7.692%
2026-04-24	1.9500	1.9500	1.9500	1.9500	+2.632%	125	6,126	-7.692%
2026-04-23	1.9000	1.9000	1.9000	1.9000	-1.042%	2	6,036	-5.263%
2026-04-22	1.9200	1.9400	1.9200	1.9200	-4.950%	4	6,037	-6.250%
2026-04-21	2.1100	2.1100	2.0200	2.0200	0.000%	10	6,039	-10.891%
2026-04-20	2.0700	2.0700	2.0000	2.0200	+3.590%	21	6,039	-10.891%
2026-04-17	2.0500	2.0500	1.9500	1.9500	-4.878%	8	6,057	-7.692%
2026-04-16	2.1000	2.1200	2.0500	2.0500	-6.818%	84	6,057	-12.195%
2026-04-14	2.0700	2.2000	2.0700	2.2000	-4.762%	9	6,042	-18.182%
2026-04-13	2.3100	2.3100	2.3100	2.3100	-5.328%	1	6,039	-22.078%
2026-04-10	2.3800	2.4400	2.3800	2.4400	0.000%	63	6,040	-26.230%
2026-04-09	2.4500	2.4600	2.4400	2.4400	-2.400%	12	6,102	-26.230%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-9.420%	1	6,091	-28.000%
2026-04-07	2.8200	2.8200	2.7600	2.7600	0.000%	3	6,091	-34.783%
2026-04-06	3.0500	3.0500	2.7000	2.7600	-9.508%	7	6,091	-34.783%
2026-04-02	3.0500	3.0500	3.0500	3.0500	+4.096%	1	6,093	-40.984%
2026-04-01	2.9200	2.9300	2.9200	2.9300	-4.560%	5	6,093	-38.567%
2026-03-31	2.9500	3.0700	2.9500	3.0700	+2.333%	3	6,090	-41.368%
2026-03-30	3.0300	3.0300	3.0000	3.0000	-3.226%	21	6,089	-40.000%
2026-03-27	3.0500	3.1100	3.0500	3.1000	+5.442%	3,157	6,108	-41.935%
2026-03-26	2.8900	2.9400	2.8900	2.9400	-2.326%	2	8,469	-38.776%
2026-03-25	2.9700	3.0300	2.9700	3.0100	-0.660%	4	8,469	-40.199%
2026-03-24	3.0300	3.0300	3.0300	3.0300	+5.944%	1	8,469	-40.594%
2026-03-23	2.9100	2.9100	2.8600	2.8600	-4.667%	4	8,469	-37.063%
2026-03-20	2.8800	3.0000	2.8800	3.0000	+4.530%	13	8,468	-40.000%
2026-03-19	2.8800	2.8800	2.8700	2.8700	0.000%	12	8,461	-37.282%
2026-03-18	2.8700	2.8700	2.8600	2.8700	+1.773%	9	8,450	-37.282%
2026-03-17	2.8500	2.8500	2.8200	2.8200	+0.356%	2	8,452	-36.170%
2026-03-16	2.7500	2.8700	2.7500	2.8100	-0.355%	17	8,451	-35.943%
2026-03-13	2.8500	2.8500	2.8200	2.8200	-7.541%	2	8,441	-36.170%
2026-03-11	3.1000	3.1000	3.0500	3.0500	+0.993%	21	8,441	-40.984%
2026-03-10	3.0200	3.0200	3.0200	3.0200	-2.265%	1	8,421	-40.397%
2026-03-09	3.2700	3.2700	3.0900	3.0900	-6.364%	3	8,420	-41.748%
2026-03-06	3.2300	3.3000	3.2000	3.3000	+6.452%	20	8,420	-45.455%
2026-03-05	3.0700	3.1000	3.0700	3.1000	+3.679%	9	8,427	-41.935%
2026-03-04	3.0100	3.0100	2.9000	2.9900	-1.645%	21	8,427	-39.799%
2026-03-03	3.0500	3.1400	3.0300	3.0400	+5.190%	7	8,421	-40.789%
2026-03-02	2.8600	2.9200	2.8300	2.8900	+1.761%	6	8,420	-37.716%
2026-02-27	3.0000	3.0000	2.8400	2.8400	-6.579%	6	8,418	-36.620%
2026-02-26	3.0400	3.0400	3.0400	3.0400	-0.328%	1	8,415	-40.789%
2026-02-25	3.1100	3.1100	2.9700	3.0500	-8.955%	21	8,411	-40.984%
2026-02-24	3.4700	3.4700	3.3500	3.3500	-1.471%	27	8,411	-46.269%
2026-02-23	3.3000	3.4000	3.3000	3.4000	+5.590%	13	8,399	-47.059%
2026-02-20	3.1900	3.2200	3.1900	3.2200	-6.936%	3	8,386	-44.099%
2026-02-19	3.3500	3.4600	3.3500	3.4600	+0.290%	21	8,386	-47.977%
2026-02-18	3.3900	3.4500	3.3900	3.4500	0.000%	32	8,366	-47.826%
2026-02-17	3.4500	3.5000	3.4500	3.4500	+3.604%	22	8,346	-47.826%
2026-02-13	3.3200	3.3300	3.3200	3.3300	-4.857%	2	8,323	-45.946%
2026-02-11	3.4600	3.5000	3.3200	3.5000	+5.422%	11	8,323	-48.571%
2026-02-10	3.3700	3.4200	3.2500	3.3200	+0.606%	27	8,321	-45.783%
2026-02-09	3.2900	3.3000	3.2500	3.3000	0.000%	1,302	8,321	-45.455%
2026-02-06	3.5000	3.6000	3.3000	3.3000	-9.341%	17	7,805	-45.455%
2026-02-05	3.3800	3.6400	3.3800	3.6400	+14.826%	31	7,803	-50.549%
2026-02-04	2.9100	3.1700	2.9100	3.1700	+8.191%	532	7,798	-43.218%
2026-02-02	2.9300	2.9300	2.9300	2.9300	+4.270%	1	7,274	-38.567%
2026-01-30	2.7500	2.8200	2.7500	2.8100	+7.663%	171	7,274	-35.943%
2026-01-29	2.5800	2.6100	2.5800	2.6100	+2.756%	12	7,292	-31.034%
2026-01-28	2.5400	2.5400	2.5400	2.5400	+2.419%	1	7,287	-29.134%
2026-01-27	2.4800	2.4800	2.4800	2.4800	-6.061%	1	7,287	-27.419%
2026-01-26	2.6600	2.7000	2.6400	2.6400	0.000%	68	7,287	-31.818%
2026-01-23	2.6300	2.6400	2.6300	2.6400	+0.763%	6	7,291	-31.818%
2026-01-20	2.6300	2.6300	2.6000	2.6200	+5.221%	11	7,286	-31.298%
2026-01-14	2.4700	2.4900	2.4700	2.4900	-1.969%	9	7,287	-27.711%
2026-01-13	2.5200	2.5400	2.5100	2.5400	+0.794%	21	7,281	-29.134%
2026-01-12	2.6000	2.6300	2.5200	2.5200	-5.970%	38	7,268	-28.571%
2026-01-07	2.6800	2.6800	2.6800	2.6800	+0.752%	1	7,268	-32.836%
2026-01-05	2.6500	2.6600	2.6300	2.6600	-3.623%	4	7,268	-32.331%
2026-01-02	2.8700	2.8700	2.7400	2.7600	-4.828%	275	7,268	-34.783%
2025-12-31	2.9200	2.9200	2.9000	2.9000	+2.113%	2	7,027	-37.931%
2025-12-29	2.8400	2.8400	2.8400	2.8400	+1.429%	2	7,027	-36.620%
2025-12-26	2.8200	2.8200	2.8000	2.8000	+0.719%	2	7,025	-35.714%
2025-12-24	2.7600	2.7800	2.7600	2.7800	-0.714%	2	7,025	-35.252%
2025-12-23	2.8000	2.8100	2.8000	2.8000	+0.358%	20	7,025	-35.714%
2025-12-19	2.8000	2.8000	2.7900	2.7900	-0.357%	10	7,016	-35.484%
2025-12-18	2.8000	2.8000	2.8000	2.8000	-0.356%	62	7,008	-35.714%
2025-12-17	2.8100	2.8100	2.8100	2.8100	+10.630%	14	7,008	-35.943%
2025-12-15	2.5400	2.5400	2.5400	2.5400	-2.308%	1	7,022	-29.134%
2025-12-11	2.5600	2.6000	2.5600	2.6000	+4.000%	35	7,021	-30.769%
2025-12-05	2.5000	2.5000	2.5000	2.5000	0.000%	30	7,021	-28.000%
2025-12-03	2.5800	2.5800	2.5000	2.5000	-9.747%	2	6,992	-28.000%
2025-12-01	2.7800	2.7900	2.7700	2.7700	+4.924%	15	6,990	-35.018%
2025-11-28	2.6400	2.6400	2.6400	2.6400	-11.409%	1	6,998	-31.818%
2025-11-21	2.8600	2.9800	2.8600	2.9800	+4.196%	4	6,998	-39.597%
2025-11-20	2.6700	2.8600	2.6700	2.8600	+10.000%	66	6,995	-37.063%
2025-11-17	2.5000	2.6000	2.5000	2.6000	+8.333%	42	6,940	-30.769%
2025-11-14	2.4000	2.4000	2.4000	2.4000	+20.603%	1	6,940	-25.000%
2025-11-12	2.0100	2.0100	1.9900	1.9900	+7.568%	14	6,939	-9.548%
2025-11-04	1.8500	1.8500	1.8500	1.8500	+3.352%	4	6,939	-2.703%
2025-10-29	1.7900	1.7900	1.7900	1.7900	0.000%	30	6,939	+0.559%
2025-10-28	1.7900	1.7900	1.7900	1.7900	+2.286%	30	6,939	+0.559%
2025-10-20	1.8200	1.8200	1.7500	1.7500	+1.156%	6	6,909	+2.857%
2025-10-15	1.7300	1.7300	1.7300	1.7300	+4.848%	10	6,914	+4.046%
2025-10-14	1.6200	1.6500	1.6200	1.6500	-2.367%	16	6,904	+9.091%
2025-10-13	1.6900	1.6900	1.6900	1.6900	-0.588%	14	6,904	+6.509%
2025-10-09	1.7000	1.7000	1.7000	1.7000	-2.299%	10	6,904	+5.882%
2025-10-07	1.7400	1.7400	1.7400	1.7400	+4.819%	3	6,894	+3.448%
2025-10-06	1.6700	1.6700	1.6600	1.6600	-2.353%	16	6,894	+8.434%
2025-10-02	1.7200	1.7300	1.7000	1.7000	-2.299%	15	6,894	+5.882%
2025-10-01	1.7400	1.7400	1.7400	1.7400	0.000%	5	6,894	+3.448%
2025-09-30	1.6500	1.7400	1.6500	1.7400	-3.867%	46	6,894	+3.448%
2025-09-26	1.8100	1.8100	1.8100	1.8100	-1.630%	8	6,868	-0.552%
2025-09-25	1.7500	1.8400	1.7500	1.8400	+6.977%	6	6,876	-2.174%
2025-09-24	1.6600	1.7200	1.6600	1.7200	+4.878%	33	6,870	+4.651%
2025-09-23	1.0600	1.6600	1.0600	1.6400	-2.959%	3	6,840	+9.756%
2025-09-19	1.6900	1.6900	1.6900	1.6900	-0.588%	1	6,839	+6.509%
2025-09-16	1.6900	1.7000	1.6800	1.7000	-2.857%	106	6,839	+5.882%
2025-09-15	1.7500	1.7500	1.7300	1.7500	+2.941%	17	6,813	+2.857%
2025-09-12	1.7000	1.7000	1.7000	1.7000	-1.734%	10	6,801	+5.882%
2025-09-11	1.7300	1.7300	1.7300	1.7300	+2.976%	2	6,791	+4.046%
2025-09-10	1.7100	1.7400	1.6800	1.6800	-5.085%	27	6,791	+7.143%
2025-09-08	1.7700	1.7700	1.7700	1.7700	-4.324%	9	6,784	+1.695%
2025-09-05	1.6900	1.8500	1.6900	1.8500	+1.648%	30	6,779	-2.703%
2025-09-04	1.8100	1.9300	1.8000	1.8200	+1.111%	293	6,759	-1.099%
2025-09-03	1.7900	1.8000	1.7900	1.8000	+4.046%	10	6,466	0.000%
2025-08-29	1.7400	1.7500	1.7300	1.7300	+3.593%	32	6,444	+4.046%
2025-08-28	1.6700	1.6700	1.6700	1.6700	-7.222%	8	6,444	+7.784%
2025-08-21	1.8000	1.8000	1.8000	1.8000	+2.857%	1	6,444	0.000%
2025-08-20	1.7500	1.7500	1.7500	1.7500	+8.696%	5	6,444	+2.857%
2025-08-18	1.6100	1.6100	1.6100	1.6100	-8.000%	10	6,443	+11.801%
2025-08-15	1.7500	1.7500	1.7500	1.7500	0.000%	10	6,453	+2.857%
2025-08-13	1.7500	1.7500	1.7500	1.7500	-7.407%	1	6,453	+2.857%
2025-08-08	1.8900	1.8900	1.8900	1.8900	+3.279%	2	6,452	-4.762%
2025-08-07	1.8300	1.8300	1.8300	1.8300	-3.175%	10	6,450	-1.639%
2025-07-29	1.8600	1.8900	1.8600	1.8900	-3.077%	8	6,440	-4.762%
2025-07-25	1.9500	1.9500	1.9500	1.9500	+3.175%	12	6,440	-7.692%
2025-07-24	1.8900	1.8900	1.8900	1.8900	-1.563%	1	6,440	-4.762%
2025-07-23	1.9200	1.9200	1.9200	1.9200	-1.031%	1	6,440	-6.250%
2025-07-17	1.9400	1.9400	1.9400	1.9400	+1.042%	10	6,439	-7.216%
2025-07-16	1.9200	1.9200	1.9200	1.9200	-10.280%	1	6,429	-6.250%
2025-07-15	1.9700	2.1400	1.9700	2.1400	+9.184%	42	6,428	-15.888%
2025-07-14	2.0500	2.0500	1.9600	1.9600	-14.035%	2	6,429	-8.163%
2025-06-26	2.2800	2.2800	2.2800	2.2800	-5.785%	2	6,429	-21.053%
2025-06-23	2.4000	2.4200	2.4000	2.4200	-0.820%	21	6,429	-25.620%
2025-06-17	2.4400	2.4400	2.4400	2.4400	+0.826%	10	6,408	-26.230%
2025-06-16	2.4200	2.4200	2.4200	2.4200	+0.833%	10	6,398	-25.620%
2025-06-09	2.4000	2.4000	2.4000	2.4000	-2.439%	10	6,388	-25.000%
2025-06-05	2.4600	2.4600	2.4600	2.4600	+47.305%	1	6,378	-26.829%
2025-06-03	1.6700	1.6700	1.6700	1.6700	-34.766%	1	6,378	+7.784%
2025-05-30	2.5900	2.5900	2.5600	2.5600	-0.775%	22	6,379	-29.688%
2025-05-23	2.5700	2.5800	2.5600	2.5800	+5.306%	40	6,348	-30.233%
2025-05-22	2.4500	2.4500	2.4500	2.4500	0.000%	20	6,348	-26.531%
2025-05-20	2.4000	2.4500	2.4000	2.4500	-2.000%	21	6,328	-26.531%
2025-05-14	2.4800	2.5000	2.4800	2.5000	+5.932%	2	6,307	-28.000%
2025-05-13	2.3500	2.3600	2.3500	2.3600	-2.881%	51	6,306	-23.729%
2025-05-12	2.5300	2.5300	2.4300	2.4300	-6.178%	11	6,355	-25.926%
2025-05-09	2.6000	2.6000	2.5900	2.5900	-2.632%	60	6,365	-30.502%
2025-05-08	2.6600	2.6600	2.6600	2.6600	-6.667%	1	6,395	-32.331%
2025-05-06	2.8500	2.8500	2.8500	2.8500	-2.397%	1	6,394	-36.842%
2025-05-05	2.9200	2.9200	2.9200	2.9200	+12.308%	2	6,393	-38.356%
2025-05-02	2.6000	2.6000	2.6000	2.6000	-8.127%	2	6,391	-30.769%
2025-04-22	2.8700	2.8700	2.8300	2.8300	-3.082%	11	6,390	-36.396%
2025-04-16	2.9200	2.9200	2.9200	2.9200	+0.344%	1	6,390	-38.356%
2025-04-15	2.9100	2.9100	2.9100	2.9100	-2.349%	10	6,390	-38.144%
2025-04-09	2.9800	2.9800	2.9800	2.9800	-9.422%	5	6,390	-39.597%
2025-04-08	3.2900	3.2900	3.2900	3.2900	-21.667%	1	6,390	-45.289%
2025-04-07	3.3000	4.2000	3.2900	4.2000	+29.231%	503	6,389	-57.143%
2025-04-04	3.4100	3.4100	3.2500	3.2500	+3.175%	292	5,891	-44.615%
2025-04-03	3.1500	3.1500	3.1400	3.1500	+6.419%	100	5,771	-42.857%
2025-04-02	2.9600	2.9600	2.9600	2.9600	-6.032%	20	5,671	-39.189%
2025-04-01	3.1000	3.1500	3.1000	3.1500	+11.307%	390	5,651	-42.857%
2025-03-28	2.8300	2.8300	2.8300	2.8300	+1.799%	60	5,281	-36.396%
2025-03-27	2.7800	2.7800	2.7800	2.7800	-1.068%	8	5,251	-35.252%
2025-03-26	2.8200	2.8200	2.8100	2.8100	+2.182%	22	5,243	-35.943%
2025-03-25	2.7500	2.7500	2.7500	2.7500	-1.786%	1	5,223	-34.545%
2025-03-24	2.8000	2.8000	2.8000	2.8000	-7.285%	1	5,222	-35.714%
2025-03-20	2.9300	3.0200	2.9300	3.0200	+1.342%	6	5,222	-40.397%
2025-03-19	3.0500	3.0500	2.9800	2.9800	-2.932%	501	5,217	-39.597%
2025-03-18	3.1000	3.1000	3.0700	3.0700	-0.968%	223	4,719	-41.368%
2025-03-17	3.1000	3.1000	3.1000	3.1000	+0.649%	132	4,520	-41.935%
2025-03-12	3.0800	3.0800	3.0800	3.0800	-1.282%	2	4,389	-41.558%
2025-03-11	3.1300	3.1300	3.1000	3.1200	+8.711%	50	4,387	-42.308%
2025-03-05	2.8700	2.8700	2.8700	2.8700	-4.013%	1	4,386	-37.282%
2025-03-04	3.0900	3.0900	2.9200	2.9900	+0.673%	151	4,386	-39.799%
2025-03-03	2.8900	2.9700	2.8900	2.9700	0.000%	63	4,236	-39.394%
2025-02-28	2.8300	2.9700	2.8300	2.9700	+1.712%	202	4,190	-39.394%
2025-02-27	2.9500	2.9500	2.9200	2.9200	-2.667%	342	4,100	-38.356%
2025-02-26	3.0000	3.0000	3.0000	3.0000	-1.639%	5	3,762	-40.000%
2025-02-25	2.9600	3.0500	2.9600	3.0500	+10.108%	250	3,757	-40.984%
2025-02-24	2.7600	2.8300	2.7600	2.7700	+13.525%	3,216	3,573	-35.018%
2025-02-21	2.6700	2.6700	2.2100	2.4400	-3.175%	38	433	-26.230%
2025-02-19	2.5200	2.5200	2.5200	2.5200	-1.176%	1	427	-28.571%
2025-02-18	2.5500	2.5500	2.5500	2.5500	-1.923%	1	427	-29.412%
2025-02-13	2.5800	2.6000	2.5800	2.6000	0.000%	428	427	-30.769%