Dark

MARA20271217P20
MARA Dec 17 2027 20.00 Put (MARA271217P00020000)
option OPRA

EOD

Jul 8, 2026

10.56+1.538%(+0.16)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	10.1400	10.5700	10.1400	10.5600	+1.538%	160	866	0.000%
2026-07-07	10.5000	10.5000	10.4000	10.4000	+6.557%	2	996	+1.538%
2026-07-02	9.7800	9.7900	9.7600	9.7600	+2.199%	22	1,000	+8.197%
2026-07-01	9.5600	9.5800	9.5500	9.5500	-4.404%	42	1,000	+10.576%
2026-06-30	9.9900	9.9900	9.9900	9.9900	+2.462%	2	1,026	+5.706%
2026-06-29	9.4100	9.7500	8.9700	9.7500	-1.813%	7	1,028	+8.308%
2026-06-24	9.4500	9.9300	8.8500	9.9300	+9.361%	13	1,029	+6.344%
2026-06-22	9.0400	9.0800	9.0400	9.0800	-0.765%	10	1,042	+16.300%
2026-06-17	9.2500	9.2500	9.1500	9.1500	+0.549%	2	1,047	+15.410%
2026-06-16	9.1000	9.1000	9.1000	9.1000	+0.442%	5	1,047	+16.044%
2026-06-15	9.0600	9.0600	9.0600	9.0600	-8.485%	6	1,047	+16.556%
2026-06-10	9.9000	9.9000	9.9000	9.9000	+2.804%	1	1,047	+6.667%
2026-06-03	9.6300	9.6300	9.6300	9.6300	-0.926%	5	1,048	+9.657%
2026-06-01	9.7200	9.7200	9.7200	9.7200	+3.404%	5	1,053	+8.642%
2026-05-22	9.3400	9.4000	9.2100	9.4000	-1.053%	103	1,058	+12.340%
2026-05-11	9.4700	9.5000	9.4700	9.5000	-6.404%	8	1,161	+11.158%
2026-05-05	10.1500	10.1500	10.1500	10.1500	0.000%	1	1,164	+4.039%
2026-05-01	10.1500	10.1500	10.1500	10.1500	-1.456%	8	1,155	+4.039%
2026-04-30	10.4000	10.4000	10.2500	10.3000	-3.738%	12	1,155	+2.524%
2026-04-27	10.7000	10.7000	10.7000	10.7000	+2.885%	5	1,143	-1.308%
2026-04-23	10.4000	10.4000	10.4000	10.4000	+4.000%	1	1,143	+1.538%
2026-04-22	10.0000	10.0000	10.0000	10.0000	-7.149%	10	1,142	+5.600%
2026-04-16	10.7700	10.7700	10.7700	10.7700	-5.110%	1	1,132	-1.950%
2026-04-15	11.3500	11.3500	11.3500	11.3500	+1.611%	1	1,131	-6.960%
2026-04-14	11.1700	11.1700	11.1700	11.1700	-13.074%	2	1,130	-5.461%
2026-04-02	12.8500	12.8500	12.8500	12.8500	-0.388%	1	1,132	-17.821%
2026-04-01	12.9000	12.9000	12.9000	12.9000	-0.309%	1	1,132	-18.140%
2026-03-30	12.9400	12.9400	12.9400	12.9400	+0.077%	1	1,133	-18.393%
2026-03-27	12.9300	12.9300	12.9300	12.9300	+3.275%	1	1,132	-18.329%
2026-03-23	12.5200	12.5200	12.5200	12.5200	+4.770%	15	1,131	-15.655%
2026-02-27	11.9500	11.9500	11.9500	11.9500	-8.006%	1	1,116	-11.632%
2026-02-25	12.9900	12.9900	12.9900	12.9900	-1.217%	1	1,115	-18.707%
2026-02-23	13.1500	13.1500	13.1500	13.1500	-2.593%	4	1,115	-19.696%
2026-02-10	13.5000	13.5000	13.5000	13.5000	+2.041%	4	1,119	-21.778%
2026-02-06	13.2300	13.2300	13.2300	13.2300	-3.431%	1	1,115	-20.181%
2026-02-05	13.7000	13.7000	13.7000	13.7000	+4.024%	1	1,116	-22.920%
2026-02-04	12.9100	13.1700	12.8000	13.1700	+8.843%	9	1,116	-19.818%
2026-01-29	12.1000	12.1000	12.1000	12.1000	+1.255%	1	1,107	-12.727%
2026-01-27	11.9500	11.9500	11.9500	11.9500	+0.929%	1	1,108	-11.632%
2026-01-26	11.8400	11.8400	11.8400	11.8400	+3.406%	1	1,108	-10.811%
2026-01-12	11.5000	11.5000	11.4500	11.4500	-3.862%	2	1,107	-7.773%
2026-01-09	11.9100	11.9100	11.9100	11.9100	+2.232%	5	1,107	-11.335%
2026-01-08	11.6500	11.6500	11.6500	11.6500	+1.216%	1	1,102	-9.356%
2025-12-23	11.5100	11.5100	11.5100	11.5100	-4.481%	1	1,101	-8.254%
2025-12-19	12.0500	12.0500	12.0500	12.0500	-0.823%	1	1,100	-12.365%
2025-12-18	11.9300	12.1500	11.9100	12.1500	+4.471%	26	1,101	-13.086%
2025-12-16	11.6300	11.6300	11.6300	11.6300	+1.395%	1	1,091	-9.200%
2025-12-15	11.3600	11.6700	11.3600	11.4700	+2.870%	15	1,091	-7.934%
2025-12-12	10.8900	11.1500	10.8900	11.1500	-0.977%	2	1,076	-5.291%
2025-12-11	11.2500	11.2600	11.2500	11.2600	+4.744%	5	1,074	-6.217%
2025-12-09	11.1000	11.1100	10.7500	10.7500	+0.467%	7	1,069	-1.767%
2025-12-05	10.7000	10.7000	10.7000	10.7000	-2.461%	1	1,062	-1.308%
2025-12-04	10.9700	10.9700	10.9700	10.9700	-0.903%	3	1,061	-3.737%
2025-12-02	11.1800	11.1800	11.0700	11.0700	-3.403%	52	1,058	-4.607%
2025-12-01	11.4600	11.4600	11.4600	11.4600	+1.237%	10	1,106	-7.853%
2025-11-28	11.3500	11.3500	11.3200	11.3200	-3.578%	3	1,116	-6.714%
2025-11-25	11.7200	11.7500	11.7200	11.7400	-4.163%	7	1,117	-10.051%
2025-11-21	12.2500	12.2500	12.2500	12.2500	+5.603%	50	1,110	-13.796%
2025-11-20	11.5900	11.6000	11.3300	11.6000	-0.429%	13	1,160	-8.966%
2025-11-19	11.4500	11.7000	11.4500	11.6500	+6.490%	24	1,147	-9.356%
2025-11-14	10.7200	10.9400	10.7200	10.9400	+4.190%	3	1,161	-3.473%
2025-11-13	10.5000	10.5000	10.5000	10.5000	+9.375%	30	1,162	+0.571%
2025-11-12	9.7400	9.7400	9.6000	9.6000	-0.312%	30	1,181	+10.000%
2025-11-11	9.6300	9.6300	9.6300	9.6300	+1.049%	1	1,181	+9.657%
2025-11-07	9.6000	9.9000	9.5300	9.5300	+3.250%	17	1,181	+10.808%
2025-11-06	9.2300	9.2300	9.2300	9.2300	+4.059%	1	1,198	+14.410%
2025-11-03	8.6800	8.8700	8.6800	8.8700	+4.353%	2	1,196	+19.053%
2025-10-28	8.5000	8.5000	8.5000	8.5000	-0.235%	2	1,196	+24.235%
2025-10-27	8.5200	8.5200	8.5200	8.5200	-1.843%	1	1,195	+23.944%
2025-10-24	8.6000	8.6800	8.6000	8.6800	-1.251%	16	1,195	+21.659%
2025-10-23	8.7900	8.7900	8.7900	8.7900	-1.568%	4	1,181	+20.137%
2025-10-22	8.5200	9.0300	8.5200	8.9300	+6.310%	9	1,177	+18.253%
2025-10-21	8.2600	8.4000	8.2500	8.4000	+3.576%	56	1,168	+25.714%
2025-10-20	8.3600	8.3600	8.0600	8.1100	-6.243%	24	1,114	+30.210%
2025-10-17	8.5300	8.6800	8.3900	8.6500	+7.453%	86	1,123	+22.081%
2025-10-16	7.8100	8.1000	7.8100	8.0500	+5.782%	326	1,047	+31.180%
2025-10-15	8.0300	8.0300	7.6100	7.6100	-2.810%	85	721	+38.765%
2025-10-13	7.6100	7.8300	7.6100	7.8300	-7.337%	100	636	+34.866%
2025-10-10	8.7400	8.7400	8.4500	8.4500	+11.331%	61	628	+24.970%
2025-10-09	7.7300	7.7900	7.5900	7.5900	+0.397%	52	567	+39.130%
2025-10-07	7.3900	7.7100	7.3900	7.5600	+6.479%	30	516	+39.683%
2025-10-06	8.1100	8.1100	7.1000	7.1000	-8.974%	11	516	+48.732%
2025-10-03	7.8000	7.8000	7.8000	7.8000	-0.128%	2	509	+35.385%
2025-10-02	7.8800	8.1700	7.8100	7.8100	-2.375%	117	507	+35.211%
2025-10-01	7.8000	8.0000	7.8000	8.0000	-0.249%	2	390	+32.000%
2025-09-30	7.8900	8.0500	7.8900	8.0200	+0.881%	12	392	+31.671%
2025-09-29	8.4900	8.4900	7.9500	7.9500	-8.410%	25	386	+32.830%
2025-09-26	8.6800	8.6800	8.6800	8.6800	+0.930%	2	377	+21.659%
2025-09-25	7.5000	8.6000	7.5000	8.6000	+8.176%	18	375	+22.791%
2025-09-24	7.9400	7.9500	7.9400	7.9500	-1.242%	4	358	+32.830%
2025-09-23	7.6500	8.0500	7.6500	8.0500	-0.862%	8	354	+31.180%
2025-09-22	8.0300	8.1200	8.0300	8.1200	+4.505%	3	348	+30.049%
2025-09-19	7.7800	7.7800	7.7700	7.7700	+1.436%	5	349	+35.907%
2025-09-18	7.9000	7.9000	7.6600	7.6600	-9.349%	7	347	+37.859%
2025-09-15	8.4000	8.4500	8.4000	8.4500	+3.049%	13	354	+24.970%
2025-09-12	8.2000	8.2000	8.2000	8.2000	-0.122%	7	357	+28.780%
2025-09-10	8.1000	8.2100	8.1000	8.2100	-2.840%	24	350	+28.624%
2025-09-09	8.4500	8.4500	8.4500	8.4500	-0.822%	1	331	+24.970%
2025-09-08	8.5200	8.5200	8.5200	8.5200	-2.517%	20	332	+23.944%
2025-09-05	8.9500	8.9500	8.7400	8.7400	+1.040%	33	352	+20.824%
2025-09-04	8.7300	8.7300	8.6500	8.6500	+0.581%	2	319	+22.081%
2025-09-03	8.2300	8.6200	8.2300	8.6000	+1.655%	13	319	+22.791%
2025-09-02	8.4500	8.4600	8.4500	8.4600	-0.236%	5	321	+24.823%
2025-08-29	8.4800	8.4800	8.4800	8.4800	-2.864%	1	319	+24.528%
2025-08-25	8.7000	8.7300	8.7000	8.7300	+6.463%	8	319	+20.962%
2025-08-22	8.1500	8.2000	8.1000	8.2000	-8.175%	13	319	+28.780%
2025-08-20	8.9300	8.9300	8.9300	8.9300	+1.477%	2	324	+18.253%
2025-08-19	8.8500	8.8500	8.8000	8.8000	+4.762%	50	326	+20.000%
2025-08-13	8.4000	8.4000	8.4000	8.4000	+1.205%	50	376	+25.714%
2025-08-12	8.3000	8.3000	8.3000	8.3000	-4.598%	3	326	+27.229%
2025-08-08	8.7000	8.7000	8.7000	8.7000	-0.571%	5	323	+21.379%
2025-08-06	8.7500	8.7500	8.7500	8.7500	-1.464%	1	318	+20.686%
2025-08-05	8.8200	8.8800	8.8000	8.8800	+1.952%	10	317	+18.919%
2025-08-04	8.7100	8.7100	8.7100	8.7100	-3.222%	10	315	+21.240%
2025-08-01	9.0000	9.0000	9.0000	9.0000	+9.756%	10	315	+17.333%
2025-07-31	8.6000	8.6000	8.2000	8.2000	-3.529%	4	305	+28.780%
2025-07-30	8.5000	8.5000	8.5000	8.5000	-0.585%	10	301	+24.235%
2025-07-29	8.5800	8.5800	8.5500	8.5500	+0.945%	9	309	+23.509%
2025-07-28	8.5000	8.5000	8.4700	8.4700	-0.353%	2	302	+24.675%
2025-07-25	8.6500	8.6500	8.5000	8.5000	+0.950%	31	300	+24.235%
2025-07-24	8.5000	8.5100	8.4100	8.4200	-0.824%	13	283	+25.416%
2025-07-23	8.3000	8.5000	8.3000	8.4900	+6.524%	12	270	+24.382%
2025-07-18	7.5500	8.0200	7.3000	7.9700	+0.252%	78	270	+32.497%
2025-07-17	8.0000	8.0000	7.9500	7.9500	-0.625%	14	200	+32.830%
2025-07-16	8.0000	8.0000	8.0000	8.0000	-1.840%	5	190	+32.000%
2025-07-15	8.1500	8.1500	8.1500	8.1500	+1.117%	1	185	+29.571%
2025-07-14	7.7700	8.0600	7.7700	8.0600	+0.499%	7	184	+31.017%
2025-07-11	8.2200	8.2200	8.0200	8.0200	-4.524%	7	179	+31.671%
2025-07-09	8.5500	8.5500	8.4000	8.4000	-5.830%	27	177	+25.714%
2025-07-08	8.9200	8.9200	8.9200	8.9200	-0.889%	2	181	+18.386%
2025-07-07	9.0000	9.0000	9.0000	9.0000	+0.897%	6	181	+17.333%
2025-07-02	9.0000	9.0500	8.9200	8.9200	-5.608%	7	187	+18.386%
2025-06-27	9.4500	9.4500	9.4500	9.4500	-2.577%	1	186	+11.746%
2025-06-25	9.5000	9.7000	9.5000	9.7000	-1.523%	12	185	+8.866%
2025-06-23	10.0000	10.0000	9.8500	9.8500	-0.505%	16	197	+7.208%
2025-06-17	9.9000	9.9000	9.9000	9.9000	+5.319%	5	193	+6.667%
2025-06-11	9.4000	9.4000	9.4000	9.4000	-2.083%	1	188	+12.340%
2025-06-09	9.7500	9.7500	9.6000	9.6000	-0.518%	3	187	+10.000%
2025-06-06	9.6900	9.6900	9.5100	9.6500	-3.596%	62	190	+9.430%
2025-06-02	10.0000	10.2500	10.0000	10.0100	+4.817%	5	159	+5.495%
2025-05-28	9.5500	9.5500	9.5500	9.5500	-5.446%	1	154	+10.576%
2025-05-23	10.0000	10.1000	10.0000	10.1000	+5.759%	120	93	+4.554%
2025-05-22	9.5500	9.5500	9.5500	9.5500	-4.975%	1	93	+10.576%
2025-05-15	10.0400	10.0500	10.0400	10.0500	+3.077%	3	92	+5.075%
2025-05-13	9.7500	9.7500	9.7500	9.7500	-2.985%	3	89	+8.308%
2025-05-09	10.0500	10.0500	10.0500	10.0500	-1.277%	2	86	+5.075%
2025-05-02	10.1800	10.1800	10.1800	10.1800	-5.302%	2	87	+3.733%
2025-04-24	10.7500	10.7500	10.7500	10.7500	-7.087%	1	86	-1.767%
2025-04-17	11.5700	11.5700	11.5700	11.5700	-2.609%	1	86	-8.729%
2025-04-07	12.4000	12.4000	11.8800	11.8800	-0.419%	43	86	-11.111%
2025-04-04	12.3000	12.3000	11.8300	11.9300	+3.290%	54	45	-11.484%
2025-03-31	11.5500	11.5500	11.5500	11.5500	+7.143%	10	18	-8.571%
2025-03-26	10.7800	10.7800	10.7800	10.7800	-6.505%	1	8	-2.041%
2025-03-18	11.5300	11.5300	11.5300	11.5300	+0.699%	3	7	-8.413%
2025-03-11	11.2500	11.4500	11.2500	11.4500	-0.435%	4	6	-7.773%
2025-03-04	11.5000	11.5000	11.5000	11.5000	+1.322%	2	2	-8.174%
2025-02-28	11.3500	11.3500	11.3500	11.3500	-0.873%	2	2	-6.960%
2025-02-27	11.4500	11.4500	11.4500	11.4500	0.000%	1	1	-7.773%