Dark

MARA20271217P12
MARA Dec 17 2027 12.00 Put (MARA271217P00012000)
option OPRA

EOD

Aug 20, 2026

4.63-8.317%(-0.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.6300	4.6300	4.6300	4.6300	-8.317%	5	1,881	0.000%
2026-08-18	5.0500	5.0500	5.0500	5.0500	+0.798%	1	1,881	-8.317%
2026-08-11	5.0000	5.0100	5.0000	5.0100	-3.095%	4	1,881	-7.585%
2026-08-10	5.2000	5.2000	5.1700	5.1700	+4.444%	2	1,878	-10.445%
2026-08-07	4.9500	4.9500	4.9500	4.9500	+10.000%	13	1,879	-6.465%
2026-08-04	4.5000	4.5000	4.5000	4.5000	-3.226%	984	1,887	+2.889%
2026-07-31	4.6500	4.6500	4.6500	4.6500	+3.333%	71	2,107	-0.430%
2026-07-21	4.5400	4.5400	4.4900	4.5000	-1.532%	173	2,162	+2.889%
2026-07-20	4.5700	4.5700	4.5700	4.5700	-4.792%	10	2,151	+1.313%
2026-07-17	4.8000	4.8000	4.8000	4.8000	+4.348%	5	2,146	-3.542%
2026-07-15	4.6000	4.6000	4.6000	4.6000	+1.099%	1	2,146	+0.652%
2026-07-14	4.5500	4.5500	4.5500	4.5500	0.000%	1	2,147	+1.758%
2026-07-13	4.5500	4.5500	4.5500	4.5500	-0.438%	5	2,147	+1.758%
2026-07-02	4.3400	4.5700	4.3400	4.5700	+14.250%	11	2,142	+1.313%
2026-07-01	4.0000	4.0000	4.0000	4.0000	+9.589%	1	2,142	+15.750%
2026-06-23	3.6500	3.6500	3.6500	3.6500	-6.410%	10	2,141	+26.849%
2026-06-17	3.9000	3.9000	3.9000	3.9000	+1.299%	1	2,140	+18.718%
2026-06-15	4.4900	4.4900	3.8500	3.8500	-21.429%	40	2,140	+20.260%
2026-06-10	4.9000	4.9000	4.9000	4.9000	+17.506%	1	2,149	-5.510%
2026-06-05	4.1700	4.1700	4.1700	4.1700	+12.703%	3	2,150	+11.031%
2026-05-28	4.0500	4.0500	3.7000	3.7000	-5.128%	51	2,150	+25.135%
2026-05-27	3.9000	3.9000	3.9000	3.9000	+1.563%	1	2,150	+18.718%
2026-05-26	3.8400	3.8400	3.8400	3.8400	-2.785%	1	2,150	+20.573%
2026-05-22	4.0000	4.0000	3.9500	3.9500	-4.819%	179	2,151	+17.215%
2026-05-14	4.1500	4.1500	4.1500	4.1500	+0.484%	1	2,151	+11.566%
2026-05-13	4.1500	4.1500	4.1300	4.1300	-7.191%	85	2,184	+12.107%
2026-05-12	4.4500	4.4500	4.4500	4.4500	+7.488%	1	2,184	+4.045%
2026-05-11	4.0500	4.1400	4.0500	4.1400	-1.429%	26	2,184	+11.836%
2026-05-07	4.1900	4.2000	4.0000	4.2000	-8.497%	5	2,185	+10.238%
2026-05-01	4.5800	4.6000	4.5800	4.5900	+0.879%	68	2,245	+0.871%
2026-04-30	4.6400	4.6400	4.5500	4.5500	-3.805%	2	2,245	+1.758%
2026-04-27	4.7300	4.7300	4.7300	4.7300	+0.638%	1	2,246	-2.114%
2026-04-24	4.6700	4.7000	4.6700	4.7000	0.000%	27	2,245	-1.489%
2026-04-22	4.6700	4.7500	4.5500	4.7000	-3.491%	305	2,255	-1.489%
2026-04-21	4.8000	4.9000	4.8000	4.8700	+0.412%	4	2,050	-4.928%
2026-04-16	5.0900	5.0900	4.8500	4.8500	-5.458%	31	2,050	-4.536%
2026-04-15	5.1700	5.1700	5.1300	5.1300	+1.584%	2	2,051	-9.747%
2026-04-14	5.2100	5.2100	5.0000	5.0500	-4.717%	31	2,051	-8.317%
2026-04-13	5.3000	5.3000	5.3000	5.3000	-7.018%	70	2,021	-12.642%
2026-04-09	5.7000	5.7000	5.7000	5.7000	-6.557%	18	2,021	-18.772%
2026-03-23	6.0600	6.1000	6.0600	6.1000	-4.688%	14	2,004	-24.098%
2026-03-09	6.4000	6.4000	6.4000	6.4000	+1.587%	7	2,004	-27.656%
2026-03-05	6.3000	6.3000	6.3000	6.3000	-4.110%	1	2,006	-26.508%
2026-03-03	6.3000	6.5700	6.3000	6.5700	+7.705%	2	2,007	-29.528%
2026-03-02	6.1300	6.2000	6.1000	6.1000	-11.337%	179	2,005	-24.098%
2026-02-19	6.8800	6.8800	6.8800	6.8800	+0.880%	2	1,853	-32.703%
2026-02-11	6.8000	6.8400	6.8000	6.8200	+1.639%	3	1,855	-32.111%
2026-02-10	6.7100	6.7100	6.7100	6.7100	+1.976%	1	1,855	-30.999%
2026-02-06	6.7700	6.7700	6.5800	6.5800	-2.519%	15	1,854	-29.635%
2026-02-05	6.7500	6.7500	6.7500	6.7500	+4.977%	10	1,849	-31.407%
2026-02-04	6.1600	6.5000	6.1600	6.4300	+2.880%	48	1,849	-27.994%
2026-02-03	6.2500	6.2500	6.2500	6.2500	+5.574%	5	1,849	-25.920%
2026-02-02	5.9000	5.9200	5.9000	5.9200	+5.714%	10	1,849	-21.791%
2026-01-26	5.7000	5.7000	5.6000	5.6000	+4.673%	25	1,845	-17.321%
2026-01-15	5.4000	5.4000	5.3500	5.3500	-2.372%	21	1,828	-13.458%
2026-01-13	5.4800	5.4800	5.4800	5.4800	-2.143%	3	1,829	-15.511%
2026-01-12	5.6000	5.6000	5.6000	5.6000	-1.754%	1	1,829	-17.321%
2026-01-07	5.7000	5.7000	5.7000	5.7000	-3.716%	1	1,828	-18.772%
2025-12-30	5.9200	5.9200	5.9200	5.9200	+2.069%	2	1,829	-21.791%
2025-12-23	5.8000	5.8000	5.8000	5.8000	0.000%	2	1,829	-20.172%
2025-12-18	5.8000	5.8000	5.8000	5.8000	+3.571%	1	1,829	-20.172%
2025-12-16	5.5700	5.6200	5.5700	5.6000	+0.539%	9	1,829	-17.321%
2025-12-15	5.5700	5.5700	5.5700	5.5700	+4.503%	2	1,826	-16.876%
2025-12-11	5.3500	5.3500	5.3300	5.3300	+1.139%	54	1,824	-13.133%
2025-12-10	5.2700	5.2700	5.2700	5.2700	-1.495%	2	1,774	-12.144%
2025-12-02	4.4700	5.5000	4.4700	5.3500	-2.727%	125	1,774	-13.458%
2025-12-01	5.5000	5.5000	5.5000	5.5000	-1.079%	10	1,752	-15.818%
2025-11-26	5.5600	5.5600	5.5600	5.5600	-1.940%	1	1,752	-16.727%
2025-11-24	5.6700	5.6700	5.6700	5.6700	-5.025%	2	1,752	-18.342%
2025-11-21	6.0000	6.0700	5.9700	5.9700	+8.545%	27	1,751	-22.446%
2025-11-20	5.5500	5.5500	5.5000	5.5000	-0.901%	2	1,748	-15.818%
2025-11-19	5.5500	5.5500	5.5500	5.5500	+3.738%	10	1,747	-16.577%
2025-11-18	5.4000	5.4000	5.3500	5.3500	-1.835%	37	1,737	-13.458%
2025-11-17	5.1800	5.4500	5.1800	5.4500	+9.000%	16	1,702	-15.046%
2025-11-14	5.0000	5.0000	5.0000	5.0000	+2.041%	4	1,692	-7.400%
2025-11-13	4.5000	4.9000	4.5000	4.9000	+12.644%	15	1,689	-5.510%
2025-11-11	4.3500	4.3500	4.3500	4.3500	-2.685%	1	1,684	+6.437%
2025-11-07	4.4700	4.4700	4.4700	4.4700	+8.495%	10	1,683	+3.579%
2025-11-05	4.1200	4.1200	4.1200	4.1200	+3.778%	1	1,683	+12.379%
2025-10-21	3.9700	3.9700	3.9700	3.9700	+12.784%	5	1,684	+16.625%
2025-10-15	3.5200	3.5200	3.5200	3.5200	-3.562%	1	1,689	+31.534%
2025-10-14	3.6500	3.6500	3.6500	3.6500	+4.286%	1	1,689	+26.849%
2025-10-09	3.5000	3.5000	3.5000	3.5000	+3.245%	1	1,688	+32.286%
2025-10-07	3.4000	3.4000	3.3900	3.3900	-4.775%	12	1,688	+36.578%
2025-10-03	3.5600	3.5600	3.5600	3.5600	+2.006%	1	1,688	+30.056%
2025-10-02	3.4900	3.4900	3.4900	3.4900	-3.056%	1	1,688	+32.665%
2025-09-30	3.6000	3.6000	3.6000	3.6000	0.000%	10	1,688	+28.611%
2025-09-29	3.6500	3.6500	3.6000	3.6000	-2.703%	343	1,678	+28.611%
2025-09-24	3.6500	3.7000	3.6500	3.7000	+4.225%	343	1,678	+25.135%
2025-09-19	3.5500	3.5500	3.5500	3.5500	+1.429%	7	1,759	+30.423%
2025-09-18	3.5500	3.5500	3.5000	3.5000	-4.372%	5	1,766	+32.286%
2025-09-17	3.6600	3.6600	3.6600	3.6600	+1.667%	10	1,767	+26.503%
2025-09-16	3.6000	3.6000	3.6000	3.6000	-4.000%	3	1,757	+28.611%
2025-09-15	3.7500	3.7500	3.7500	3.7500	+3.878%	50	1,757	+23.467%
2025-09-12	3.6100	3.6100	3.6100	3.6100	-2.957%	6	1,707	+28.255%
2025-09-11	3.7500	3.7500	3.7200	3.7200	+2.198%	2	1,708	+24.462%
2025-09-10	3.5900	3.6400	3.5900	3.6400	-3.958%	1,005	1,638	+27.198%
2025-09-08	3.7900	3.7900	3.7900	3.7900	-7.561%	1	1,114	+22.164%
2025-09-05	4.1000	4.1000	4.1000	4.1000	+4.326%	3	1,113	+12.927%
2025-09-04	3.9300	3.9300	3.9300	3.9300	+3.694%	5	1,110	+17.812%
2025-09-02	3.8000	3.8100	3.7900	3.7900	+3.552%	108	1,110	+22.164%
2025-08-29	3.6600	3.6600	3.6600	3.6600	-4.687%	5	1,004	+26.503%
2025-08-26	3.8400	3.8400	3.8400	3.8400	-1.538%	2	1,004	+20.573%
2025-08-25	3.9000	3.9000	3.9000	3.9000	+5.405%	1	1,002	+18.718%
2025-08-22	3.8000	3.8000	3.6500	3.7000	-3.896%	338	1,001	+25.135%
2025-08-21	3.8800	3.8800	3.8500	3.8500	-1.786%	6	668	+20.260%
2025-08-20	3.9200	3.9200	3.9200	3.9200	+0.771%	2	664	+18.112%
2025-08-19	3.8000	3.8900	3.8000	3.8900	+4.852%	2	666	+19.023%
2025-08-18	3.8700	3.9000	3.7100	3.7100	-3.385%	11	666	+24.798%
2025-08-15	3.8800	3.8800	3.8400	3.8400	-2.290%	3	670	+20.573%
2025-08-14	3.9300	3.9300	3.9300	3.9300	+2.078%	5	672	+17.812%
2025-08-13	3.7000	3.8500	3.7000	3.8500	+0.260%	2	672	+20.260%
2025-08-11	3.7600	3.8400	3.7600	3.8400	-2.290%	6	674	+20.573%
2025-08-08	4.0500	4.0500	3.9300	3.9300	-0.506%	2	669	+17.812%
2025-08-07	3.9200	3.9500	3.9200	3.9500	0.000%	8	669	+17.215%
2025-08-06	3.9500	3.9500	3.9500	3.9500	-2.469%	40	664	+17.215%
2025-08-04	4.1000	4.1000	3.8200	4.0500	-1.220%	44	664	+14.321%
2025-08-01	4.1500	4.1500	4.1000	4.1000	+3.797%	3	624	+12.927%
2025-07-31	3.9500	3.9600	3.9500	3.9500	+0.509%	333	622	+17.215%
2025-07-30	3.9200	3.9500	3.9200	3.9300	-1.750%	7	310	+17.812%
2025-07-29	4.0300	4.0300	4.0000	4.0000	0.000%	3	310	+15.750%
2025-07-28	3.9500	4.0000	3.9100	4.0000	+1.266%	3	307	+15.750%
2025-07-25	4.0500	4.7800	3.9500	3.9500	-1.250%	3	307	+17.215%
2025-07-24	4.0100	4.0100	3.9400	4.0000	0.000%	10	306	+15.750%
2025-07-23	4.0000	4.0000	4.0000	4.0000	+6.667%	1	302	+15.750%
2025-07-22	3.8000	3.8000	3.7500	3.7500	-2.597%	2	301	+23.467%
2025-07-21	3.8500	3.8500	3.8500	3.8500	-2.532%	2	301	+20.260%
2025-07-18	3.9500	3.9500	3.9500	3.9500	+2.067%	1	300	+17.215%
2025-07-16	3.9600	3.9600	3.8700	3.8700	-3.250%	15	300	+19.638%
2025-07-15	4.0300	4.1000	4.0000	4.0000	+1.266%	8	300	+15.750%
2025-07-14	3.8500	4.1000	3.8500	3.9500	+7.046%	8	295	+17.215%
2025-07-11	3.6900	3.6900	3.6900	3.6900	-8.889%	15	293	+25.474%
2025-07-10	4.1000	4.1000	4.0400	4.0500	-1.220%	8	293	+14.321%
2025-07-09	4.1000	4.1000	4.1000	4.1000	-4.872%	104	292	+12.927%
2025-07-08	4.3100	4.3100	4.3100	4.3100	-2.045%	4	291	+7.425%
2025-07-07	4.4000	4.4000	4.3000	4.4000	0.000%	7	291	+5.227%
2025-07-03	4.4000	4.4000	4.4000	4.4000	0.000%	11	278	+5.227%
2025-07-01	4.4700	4.4700	4.4000	4.4000	-3.297%	6	285	+5.227%
2025-06-30	4.6000	4.6000	4.5000	4.5500	-2.778%	3	287	+1.758%
2025-06-26	4.6500	4.6800	4.6300	4.6800	+0.214%	4	287	-1.068%
2025-06-24	4.6700	4.6700	4.6700	4.6700	-3.313%	1	285	-0.857%
2025-06-23	4.8200	5.0000	4.8200	4.8300	+0.625%	7	284	-4.141%
2025-06-20	4.7400	4.8500	4.7400	4.8000	+1.053%	16	282	-3.542%
2025-06-18	4.7500	4.7500	4.7500	4.7500	0.000%	1	285	-2.526%
2025-06-17	4.3500	4.9000	4.3500	4.7500	+1.064%	113	285	-2.526%
2025-06-16	4.7500	4.7500	4.7000	4.7000	-4.082%	4	280	-1.489%
2025-06-13	4.9000	4.9000	4.9000	4.9000	+4.255%	2	281	-5.510%
2025-06-11	4.7000	4.7000	4.7000	4.7000	-1.053%	3	281	-1.489%
2025-06-10	4.7500	4.7500	4.7500	4.7500	-1.042%	1	278	-2.526%
2025-06-09	4.8000	4.8000	4.8000	4.8000	+0.418%	11	279	-3.542%
2025-06-06	4.8300	4.8300	4.7800	4.7800	-0.417%	32	278	-3.138%
2025-06-05	4.8100	4.8100	4.8000	4.8000	0.000%	2	273	-3.542%
2025-06-03	4.8000	4.8000	4.8000	4.8000	-3.030%	3	275	-3.542%
2025-06-02	5.0700	5.0800	4.9500	4.9500	-1.980%	10	275	-6.465%
2025-05-30	5.1000	5.1000	5.0200	5.0500	+1.000%	18	275	-8.317%
2025-05-29	5.0000	5.0000	5.0000	5.0000	0.000%	6	275	-7.400%
2025-05-28	4.8500	5.0000	4.8500	5.0000	-0.990%	3	274	-7.400%
2025-05-23	5.0200	5.0500	5.0000	5.0500	+4.555%	8	272	-8.317%
2025-05-22	4.8300	4.8300	4.8300	4.8300	+0.207%	1	272	-4.141%
2025-05-21	4.8200	4.8200	4.8200	4.8200	+2.335%	10	273	-3.942%
2025-05-20	4.7100	4.7100	4.7100	4.7100	-0.842%	1	283	-1.699%
2025-05-19	4.7500	4.7500	4.7500	4.7500	-5.378%	4	283	-2.526%
2025-05-15	5.1000	5.1000	4.9600	5.0200	+4.149%	185	283	-7.769%
2025-05-14	4.9000	4.9000	4.8200	4.8200	+1.474%	2	137	-3.942%
2025-05-13	4.7500	4.7500	4.7500	4.7500	-2.863%	1	139	-2.526%
2025-05-12	4.8300	4.9000	4.8300	4.8900	-2.200%	41	138	-5.317%
2025-05-09	4.7800	5.2000	4.7800	5.0000	-5.123%	10	101	-7.400%
2025-05-08	5.2700	5.2700	5.2700	5.2700	-3.656%	10	98	-12.144%
2025-05-06	5.5000	5.5000	5.4700	5.4700	+16.383%	2	88	-15.356%
2025-05-02	4.6500	4.7100	4.6500	4.7000	-14.545%	30	86	-1.489%
2025-05-01	5.5000	5.5000	5.5000	5.5000	-2.655%	1	72	-15.818%
2025-04-30	5.6000	5.6500	5.5900	5.6500	+2.727%	30	73	-18.053%
2025-04-28	5.5000	5.5000	5.5000	5.5000	+2.804%	1	69	-15.818%
2025-04-24	5.3500	5.3500	5.3500	5.3500	+25.882%	2	70	-13.458%
2025-04-22	4.2500	4.2500	4.2500	4.2500	-24.779%	1	68	+8.941%
2025-04-17	5.6500	5.6500	5.6500	5.6500	+4.630%	2	65	-18.053%
2025-04-16	5.4000	5.4000	5.4000	5.4000	+0.935%	1	65	-14.259%
2025-04-15	5.3500	5.3500	5.3500	5.3500	-5.310%	1	64	-13.458%
2025-04-09	6.1000	6.3200	5.6500	5.6500	-6.766%	3	63	-18.053%
2025-04-08	6.0600	6.0600	6.0600	6.0600	+1.849%	1	60	-23.597%
2025-04-03	6.0500	6.0500	5.9500	5.9500	+6.440%	5	59	-22.185%
2025-04-02	5.6200	5.6300	5.5500	5.5900	-3.952%	9	56	-17.174%
2025-04-01	5.8100	5.8200	5.8100	5.8200	+0.345%	5	47	-20.447%
2025-03-31	5.8000	5.8000	5.8000	5.8000	+2.293%	1	42	-20.172%
2025-03-28	5.5400	5.6700	5.5400	5.6700	+5.000%	8	41	-18.342%
2025-03-27	5.4000	5.4000	5.4000	5.4000	+2.857%	2	39	-14.259%
2025-03-26	5.3000	5.3000	5.2500	5.2500	-0.756%	4	41	-11.810%
2025-03-24	5.2500	5.2900	5.2500	5.2900	-5.536%	2	39	-12.476%
2025-03-21	5.2500	5.6000	5.2500	5.6000	-1.235%	4	37	-17.321%
2025-03-20	5.6700	5.6700	5.6700	5.6700	-0.526%	1	35	-18.342%
2025-03-19	5.7000	5.7000	5.7000	5.7000	+0.176%	4	34	-18.772%
2025-03-14	5.6900	5.6900	5.6900	5.6900	-1.043%	2	31	-18.629%
2025-03-13	6.6800	6.6800	5.7500	5.7500	0.000%	15	15	-19.478%
2025-03-12	5.7500	5.7500	5.7500	5.7500	-6.199%	1	15	-19.478%
2025-03-11	5.8500	6.1300	5.8500	6.1300	+5.872%	6	14	-24.470%
2025-03-10	5.7900	5.7900	5.7900	5.7900	+6.239%	1	8	-20.035%
2025-03-07	5.4500	5.4500	5.4500	5.4500	-3.540%	2	7	-15.046%
2025-03-04	5.6500	5.6500	5.6500	5.6500	+0.355%	5	8	-18.053%
2025-02-28	5.6300	5.6300	5.6300	5.6300	-1.228%	2	3	-17.762%
2025-02-27	5.3500	5.7000	5.3500	5.7000	0.000%	2	2	-18.772%