Dark

MARA20271217P17
MARA Dec 17 2027 17.00 Put (MARA271217P00017000)
option OPRA

EOD

Jul 8, 2026

8.15+12.414%(+0.90)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	8.1500	8.1500	8.1500	8.1500	+12.414%	285	1,063	0.000%
2026-06-26	7.5000	7.5000	7.2500	7.2500	-1.361%	2	778	+12.414%
2026-06-17	7.3700	7.3700	7.3500	7.3500	-2.778%	200	582	+10.884%
2026-06-15	7.5600	7.5600	7.5600	7.5600	-2.326%	1	582	+7.804%
2026-06-11	7.7400	7.7400	7.7400	7.7400	+3.338%	1	582	+5.297%
2026-06-08	7.4900	7.4900	7.4900	7.4900	+14.701%	1	582	+8.812%
2026-06-02	7.0700	7.0700	6.5300	6.5300	-7.376%	8	582	+24.809%
2026-06-01	7.0500	7.0500	7.0500	7.0500	0.000%	2	582	+15.603%
2026-05-29	7.0500	7.0500	7.0500	7.0500	0.000%	1	581	+15.603%
2026-05-22	7.0700	7.1000	7.0500	7.0500	-6.000%	14	580	+15.603%
2026-05-13	7.5000	7.5000	7.5000	7.5000	+3.164%	1	591	+8.667%
2026-05-11	7.2700	7.2700	7.2700	7.2700	-1.088%	5	591	+12.105%
2026-05-08	7.5500	7.5500	7.3500	7.3500	-1.869%	2	591	+10.884%
2026-05-07	7.4900	7.4900	7.4900	7.4900	-6.375%	2	589	+8.812%
2026-05-04	8.1200	8.1200	8.0000	8.0000	+1.266%	2	587	+1.875%
2026-05-01	7.9000	7.9000	7.9000	7.9000	-1.741%	1	586	+3.165%
2026-04-30	8.0500	8.0500	7.9500	8.0400	-2.427%	13	586	+1.368%
2026-04-24	8.2200	8.2400	8.2200	8.2400	+0.122%	3	579	-1.092%
2026-04-17	8.2300	8.2300	8.2300	8.2300	-7.006%	1	576	-0.972%
2026-04-15	8.8500	8.8500	8.8500	8.8500	+1.607%	1	575	-7.910%
2026-04-14	8.7100	8.7100	8.7100	8.7100	-7.733%	9	575	-6.429%
2026-04-09	9.4400	9.4400	9.4400	9.4400	-8.350%	1	575	-13.665%
2026-03-30	10.3000	10.3000	10.3000	10.3000	+2.488%	1	574	-20.874%
2026-03-26	10.0500	10.0500	10.0500	10.0500	-1.180%	2	573	-18.905%
2026-03-25	10.1700	10.1700	10.1700	10.1700	+2.211%	3	572	-19.862%
2026-03-20	9.9300	9.9500	9.9300	9.9500	+0.101%	7	572	-18.090%
2026-03-17	9.9400	9.9400	9.9400	9.9400	-3.024%	1	570	-18.008%
2026-03-10	10.2500	10.2500	10.2500	10.2500	-2.844%	1	570	-20.488%
2026-03-06	10.4500	10.5500	10.4500	10.5500	+4.455%	2	571	-22.749%
2026-03-04	10.1000	10.1000	10.1000	10.1000	-0.394%	9	570	-19.307%
2026-03-02	10.1400	10.1400	10.1400	10.1400	+1.705%	6	561	-19.625%
2026-02-27	9.9700	9.9700	9.9700	9.9700	-3.204%	1	555	-18.255%
2026-02-25	10.3000	10.3000	10.3000	10.3000	-5.678%	3	553	-20.874%
2026-02-17	10.9200	10.9200	10.9200	10.9200	-0.456%	13	553	-25.366%
2026-02-13	10.9700	10.9700	10.9700	10.9700	-0.454%	35	588	-25.706%
2026-02-12	11.0300	11.0300	11.0200	11.0200	+0.456%	2	588	-26.044%
2026-02-11	10.9700	10.9700	10.9700	10.9700	+2.237%	4	588	-25.706%
2026-02-10	10.5500	10.7300	10.5500	10.7300	-1.106%	10	586	-24.045%
2026-02-05	10.8500	10.8500	10.8500	10.8500	+2.844%	50	586	-24.885%
2026-02-04	10.5500	10.5500	10.5500	10.5500	+7.653%	1	536	-22.749%
2026-02-02	9.8000	9.8000	9.8000	9.8000	+1.554%	1	536	-16.837%
2026-01-29	9.6500	9.6500	9.6500	9.6500	+2.116%	1	537	-15.544%
2026-01-27	9.4500	9.4500	9.4500	9.4500	+5.117%	1	538	-13.757%
2026-01-20	8.9900	8.9900	8.9900	8.9900	-4.362%	7	538	-9.344%
2026-01-07	9.4000	9.4000	9.4000	9.4000	+0.858%	6	531	-13.298%
2026-01-05	9.3300	9.3300	9.3200	9.3200	-3.219%	3	526	-12.554%
2025-12-26	9.6000	9.6300	9.6000	9.6300	+0.313%	11	526	-15.369%
2025-12-24	9.6000	9.6000	9.6000	9.6000	+1.480%	13	513	-15.104%
2025-12-23	9.5300	9.5300	9.4600	9.4600	+35.143%	2	513	-13.848%
2025-12-17	7.0000	7.0000	7.0000	7.0000	-23.913%	22	512	+16.429%
2025-12-16	9.2000	9.2000	9.2000	9.2000	+1.210%	73	490	-11.413%
2025-12-15	9.4500	9.4500	9.0900	9.0900	+4.005%	9	490	-10.341%
2025-12-12	8.7400	8.7400	8.7400	8.7400	-3.744%	1	491	-6.751%
2025-12-11	9.0800	9.0800	9.0800	9.0800	+4.248%	1	492	-10.242%
2025-12-10	8.7200	8.7200	8.7100	8.7100	-1.023%	7	492	-6.429%
2025-12-09	8.8000	8.8000	8.8000	8.8000	+3.529%	3	489	-7.386%
2025-12-08	8.5000	8.5000	8.5000	8.5000	-4.387%	2	486	-4.118%
2025-12-03	8.8700	8.8900	8.8700	8.8900	-0.336%	51	486	-8.324%
2025-11-25	8.9200	8.9200	8.9200	8.9200	-8.419%	1	537	-8.632%
2025-11-21	9.7600	9.9500	9.6000	9.7400	+7.387%	35	537	-16.324%
2025-11-20	9.0600	9.0700	8.9200	9.0700	-2.263%	37	566	-10.143%
2025-11-19	9.3000	9.3000	9.2800	9.2800	+4.740%	4	531	-12.177%
2025-11-18	8.8600	8.8600	8.8600	8.8600	+4.358%	5	534	-8.014%
2025-11-14	8.4000	8.4900	8.4000	8.4900	+15.984%	6	529	-4.005%
2025-11-10	7.3200	7.3200	7.3200	7.3200	+1.105%	1	524	+11.339%
2025-11-07	6.9000	7.2400	6.9000	7.2400	+3.429%	2	525	+12.569%
2025-11-04	7.0000	7.0000	7.0000	7.0000	+2.489%	2	523	+16.429%
2025-10-30	6.8100	6.8300	6.8100	6.8300	+3.485%	20	521	+19.327%
2025-10-29	6.5900	6.6000	6.5900	6.6000	-3.367%	2	530	+23.485%
2025-10-23	6.8300	6.8300	6.8300	6.8300	-2.707%	1	530	+19.327%
2025-10-22	7.0200	7.0200	7.0200	7.0200	+19.591%	4	529	+16.097%
2025-10-21	6.5200	6.5200	5.8700	5.8700	-8.992%	5	529	+38.842%
2025-10-20	6.0800	6.4500	6.0800	6.4500	-5.425%	12	529	+26.357%
2025-10-17	6.8700	6.8700	6.8200	6.8200	+1.187%	43	525	+19.501%
2025-10-16	6.5900	6.7400	6.5900	6.7400	+17.627%	33	565	+20.920%
2025-10-14	6.4000	6.4000	5.7300	5.7300	-4.817%	2	565	+42.234%
2025-10-13	6.0200	6.0200	6.0200	6.0200	+11.481%	5	566	+35.382%
2025-10-10	5.4000	5.4000	5.4000	5.4000	-11.184%	2	566	+50.926%
2025-10-09	6.0000	6.5500	6.0000	6.0800	+5.190%	9	564	+34.046%
2025-10-07	5.7800	5.7800	5.7800	5.7800	-2.200%	100	663	+41.003%
2025-10-06	6.0500	6.0500	5.9100	5.9100	-2.956%	2	663	+37.902%
2025-10-03	6.0800	6.0900	6.0800	6.0900	-0.164%	10	662	+33.826%
2025-10-02	5.9800	6.1000	5.9800	6.1000	0.000%	4	662	+33.607%
2025-10-01	6.1000	6.1000	6.1000	6.1000	-0.813%	1	661	+33.607%
2025-09-29	6.2500	6.2500	6.1500	6.1500	-4.799%	6	661	+32.520%
2025-09-25	6.4700	6.5000	6.4000	6.4600	+4.194%	10	661	+26.161%
2025-09-24	6.1500	6.2000	6.1500	6.2000	+1.639%	101	668	+31.452%
2025-09-23	5.9900	6.1000	5.8900	6.1000	+0.826%	65	569	+33.607%
2025-09-22	6.0400	6.0500	6.0400	6.0500	+0.666%	11	593	+34.711%
2025-09-19	6.1000	6.1000	6.0100	6.0100	+1.008%	2	604	+35.607%
2025-09-18	6.1300	6.1300	5.9000	5.9500	-4.800%	62	604	+36.975%
2025-09-16	6.1800	6.2500	6.1800	6.2500	-0.478%	201	551	+30.400%
2025-09-10	6.3000	6.3000	6.2800	6.2800	-1.102%	3	591	+29.777%
2025-09-09	6.3500	6.3500	6.3500	6.3500	-3.053%	1	589	+28.346%
2025-09-08	6.5300	6.5500	6.5300	6.5500	-2.239%	2	588	+24.427%
2025-09-04	6.7000	6.7000	6.7000	6.7000	+2.603%	2	589	+21.642%
2025-09-03	6.4300	6.5300	6.4300	6.5300	-1.061%	5	588	+24.809%
2025-09-02	6.6000	6.6000	6.6000	6.6000	+1.695%	2	589	+23.485%
2025-08-28	6.4900	6.4900	6.4900	6.4900	-1.815%	2	591	+25.578%
2025-08-27	6.5900	6.6100	6.5900	6.6100	-0.602%	6	593	+23.298%
2025-08-25	6.6500	6.6500	6.6500	6.6500	+6.400%	2	587	+22.556%
2025-08-22	6.2500	6.2500	6.2500	6.2500	-6.716%	1	587	+30.400%
2025-08-20	6.9500	6.9500	6.6700	6.7000	+0.752%	3	587	+21.642%
2025-08-19	6.6500	6.6500	6.6500	6.6500	+3.261%	1	586	+22.556%
2025-08-18	6.4400	6.4400	6.4400	6.4400	-3.012%	1	586	+26.553%
2025-08-15	6.6000	6.6700	6.4800	6.6400	-0.150%	7	586	+22.741%
2025-08-14	6.6500	6.6500	6.6500	6.6500	+0.758%	1	582	+22.556%
2025-08-13	6.4200	6.6000	6.4200	6.6000	+2.804%	5	581	+23.485%
2025-08-12	6.4200	6.4200	6.4200	6.4200	-1.231%	12	584	+26.947%
2025-08-11	6.5000	6.5000	6.5000	6.5000	-2.985%	1	572	+25.385%
2025-08-08	6.7000	6.7000	6.7000	6.7000	-1.034%	5	573	+21.642%
2025-08-07	6.6500	6.7700	6.6500	6.7700	-0.441%	4	572	+20.384%
2025-08-04	6.8000	6.8000	6.8000	6.8000	+1.493%	1	569	+19.853%
2025-07-30	6.6100	6.7000	6.5800	6.7000	0.000%	68	568	+21.642%
2025-07-29	6.6000	6.7000	6.6000	6.7000	+1.208%	3	520	+21.642%
2025-07-28	6.6900	6.7000	6.6100	6.6200	-0.451%	7	518	+23.112%
2025-07-25	6.6900	6.6900	6.6500	6.6500	+0.453%	2	520	+22.556%
2025-07-24	6.6200	6.6200	6.6200	6.6200	-1.926%	10	518	+23.112%
2025-07-23	6.4200	6.7500	6.4200	6.7500	+9.400%	114	508	+20.741%
2025-07-22	6.2300	6.2300	6.1700	6.1700	-2.063%	5	395	+32.091%
2025-07-21	6.3000	6.3100	6.2000	6.3000	-0.787%	53	395	+29.365%
2025-07-18	6.3300	6.3500	6.3300	6.3500	-0.470%	11	353	+28.346%
2025-07-17	6.3800	6.3800	6.3800	6.3800	+0.472%	1	343	+27.743%
2025-07-16	6.4000	6.4000	6.3300	6.3500	-2.757%	6	342	+28.346%
2025-07-15	6.5000	6.5300	6.5000	6.5300	-0.305%	2	339	+24.809%
2025-07-14	6.3500	6.5700	6.3500	6.5500	+3.150%	207	338	+24.427%
2025-07-11	6.4500	6.4500	6.3200	6.3500	-3.788%	12	133	+28.346%
2025-07-10	6.6000	6.6000	6.6000	6.6000	-0.752%	2	132	+23.485%
2025-07-09	6.8200	6.8200	6.6500	6.6500	-4.317%	39	133	+22.556%
2025-07-08	7.0000	7.0200	6.9500	6.9500	-2.797%	3	135	+17.266%
2025-07-07	7.1500	7.1500	7.1500	7.1500	+0.846%	1	136	+13.986%
2025-07-02	7.7600	7.7600	7.0300	7.0900	-5.467%	17	136	+14.951%
2025-06-30	7.4400	7.5000	7.3500	7.5000	+1.351%	37	129	+8.667%
2025-06-27	7.4000	7.4000	7.4000	7.4000	-2.887%	3	118	+10.135%
2025-06-25	7.6200	7.6200	7.6200	7.6200	+0.395%	1	115	+6.955%
2025-06-24	7.5800	7.6000	7.5800	7.5900	-4.167%	300	115	+7.378%
2025-06-23	8.0000	8.0000	7.9200	7.9200	+2.194%	13	372	+2.904%
2025-06-13	7.6400	7.7500	7.6400	7.7500	-3.125%	4	372	+5.161%
2025-06-12	7.9200	8.0000	7.5500	8.0000	+3.896%	13	373	+1.875%
2025-06-09	7.7000	7.7000	7.7000	7.7000	-0.388%	1	378	+5.844%
2025-06-06	7.7300	7.7300	7.6500	7.7300	-0.258%	32	378	+5.433%
2025-06-05	7.7700	7.7700	7.7500	7.7500	-2.023%	2	377	+5.161%
2025-06-04	7.9100	7.9100	7.9100	7.9100	-2.225%	1	377	+3.034%
2025-06-03	8.0000	8.0900	8.0000	8.0900	+1.125%	5	377	+0.742%
2025-05-23	8.0000	8.0000	8.0000	8.0000	+2.302%	2	375	+1.875%
2025-05-22	7.8100	7.8200	7.7900	7.8200	+3.166%	3	375	+4.220%
2025-05-21	7.6200	7.6500	7.5800	7.5800	-1.558%	7	374	+7.520%
2025-05-20	7.7800	7.7800	7.7000	7.7000	-1.911%	11	372	+5.844%
2025-05-19	7.8500	7.8500	7.8500	7.8500	+1.948%	9	381	+3.822%
2025-05-14	7.7000	7.7000	7.7000	7.7000	0.000%	1	372	+5.844%
2025-05-13	7.7000	7.7000	7.7000	7.7000	-0.645%	5	372	+5.844%
2025-05-12	7.8000	7.8000	7.7500	7.7500	-1.399%	2	376	+5.161%
2025-05-09	8.2000	8.2200	7.8600	7.8600	-7.529%	30	376	+3.690%
2025-05-08	8.5000	8.5000	8.5000	8.5000	-5.869%	1	373	-4.118%
2025-05-02	9.0300	9.0300	9.0300	9.0300	-0.660%	2	373	-9.745%
2025-04-30	8.8400	9.0900	8.8400	9.0900	+6.565%	61	373	-10.341%
2025-04-29	8.8000	8.8000	8.5300	8.5300	+0.353%	46	327	-4.455%
2025-04-28	8.5500	8.6100	8.5000	8.5000	-0.585%	250	281	-4.118%
2025-04-25	8.5000	8.5500	8.5000	8.5500	+0.588%	6	40	-4.678%
2025-04-23	8.5000	8.5000	8.5000	8.5000	-9.285%	1	39	-4.118%
2025-04-08	9.3700	9.3700	9.3700	9.3700	-2.090%	1	40	-13.020%
2025-04-04	9.8300	9.8300	9.5700	9.5700	+1.056%	14	39	-14.838%
2025-04-03	9.4700	9.4700	9.4700	9.4700	+3.952%	1	32	-13.939%
2025-04-02	9.1100	9.1100	9.1100	9.1100	-2.567%	3	28	-10.538%
2025-03-31	9.3500	9.3500	9.3500	9.3500	+5.056%	1	28	-12.834%
2025-03-28	8.9000	8.9000	8.9000	8.9000	+5.826%	18	29	-8.427%
2025-03-27	8.4100	8.4100	8.4100	8.4100	-1.637%	1	20	-3.092%
2025-03-25	8.5500	8.5500	8.5500	8.5500	-0.233%	1	20	-4.678%
2025-03-24	8.5700	8.5700	8.5700	8.5700	-6.441%	2	20	-4.901%
2025-03-21	9.1600	9.1600	9.1600	9.1600	+5.046%	26	18	-11.026%
2025-03-03	8.7200	8.7200	8.7200	8.7200	-4.491%	3	5	-6.537%
2025-02-28	9.0000	9.1300	8.8600	9.1300	+0.662%	6	2	-10.734%
2025-02-27	9.0700	9.0700	9.0700	9.0700	0.000%	1	1	-10.143%