Dark

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

EOD

Aug 14, 2026

11.76+10.423%(+1.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	11.7400	11.7600	11.7400	11.7600	+10.423%	2	757	0.000%
2026-07-29	11.2400	11.2400	10.6500	10.6500	+3.902%	4	759	+10.423%
2026-07-22	10.2000	10.2500	10.2000	10.2500	-0.485%	2	763	+14.732%
2026-07-21	10.1500	10.3000	10.1500	10.3000	-1.341%	83	763	+14.175%
2026-07-15	10.5200	10.5200	10.4400	10.4400	-1.230%	26	841	+12.644%
2026-07-14	10.6800	10.6800	10.4800	10.5700	+9.647%	5	852	+11.258%
2026-07-09	10.4100	10.4900	9.5800	9.6400	-8.712%	26	857	+21.992%
2026-07-08	10.1400	10.5700	10.1400	10.5600	+1.538%	160	866	+11.364%
2026-07-07	10.5000	10.5000	10.4000	10.4000	+6.557%	2	996	+13.077%
2026-07-02	9.7800	9.7900	9.7600	9.7600	+2.199%	22	1,000	+20.492%
2026-07-01	9.5600	9.5800	9.5500	9.5500	-4.404%	42	1,000	+23.141%
2026-06-30	9.9900	9.9900	9.9900	9.9900	+2.462%	2	1,026	+17.718%
2026-06-29	9.4100	9.7500	8.9700	9.7500	-1.813%	7	1,028	+20.615%
2026-06-24	9.4500	9.9300	8.8500	9.9300	+9.361%	13	1,029	+18.429%
2026-06-22	9.0400	9.0800	9.0400	9.0800	-0.765%	10	1,042	+29.515%
2026-06-17	9.2500	9.2500	9.1500	9.1500	+0.549%	2	1,047	+28.525%
2026-06-16	9.1000	9.1000	9.1000	9.1000	+0.442%	5	1,047	+29.231%
2026-06-15	9.0600	9.0600	9.0600	9.0600	-8.485%	6	1,047	+29.801%
2026-06-10	9.9000	9.9000	9.9000	9.9000	+2.804%	1	1,047	+18.788%
2026-06-03	9.6300	9.6300	9.6300	9.6300	-0.926%	5	1,048	+22.118%
2026-06-01	9.7200	9.7200	9.7200	9.7200	+3.404%	5	1,053	+20.988%
2026-05-22	9.3400	9.4000	9.2100	9.4000	-1.053%	103	1,058	+25.106%
2026-05-11	9.4700	9.5000	9.4700	9.5000	-6.404%	8	1,161	+23.789%
2026-05-05	10.1500	10.1500	10.1500	10.1500	0.000%	1	1,164	+15.862%
2026-05-01	10.1500	10.1500	10.1500	10.1500	-1.456%	8	1,155	+15.862%
2026-04-30	10.4000	10.4000	10.2500	10.3000	-3.738%	12	1,155	+14.175%
2026-04-27	10.7000	10.7000	10.7000	10.7000	+2.885%	5	1,143	+9.907%
2026-04-23	10.4000	10.4000	10.4000	10.4000	+4.000%	1	1,143	+13.077%
2026-04-22	10.0000	10.0000	10.0000	10.0000	-7.149%	10	1,142	+17.600%
2026-04-16	10.7700	10.7700	10.7700	10.7700	-5.110%	1	1,132	+9.192%
2026-04-15	11.3500	11.3500	11.3500	11.3500	+1.611%	1	1,131	+3.612%
2026-04-14	11.1700	11.1700	11.1700	11.1700	-13.074%	2	1,130	+5.282%
2026-04-02	12.8500	12.8500	12.8500	12.8500	-0.388%	1	1,132	-8.482%
2026-04-01	12.9000	12.9000	12.9000	12.9000	-0.309%	1	1,132	-8.837%
2026-03-30	12.9400	12.9400	12.9400	12.9400	+0.077%	1	1,133	-9.119%
2026-03-27	12.9300	12.9300	12.9300	12.9300	+3.275%	1	1,132	-9.049%
2026-03-23	12.5200	12.5200	12.5200	12.5200	+4.770%	15	1,131	-6.070%
2026-02-27	11.9500	11.9500	11.9500	11.9500	-8.006%	1	1,116	-1.590%
2026-02-25	12.9900	12.9900	12.9900	12.9900	-1.217%	1	1,115	-9.469%
2026-02-23	13.1500	13.1500	13.1500	13.1500	-2.593%	4	1,115	-10.570%
2026-02-10	13.5000	13.5000	13.5000	13.5000	+2.041%	4	1,119	-12.889%
2026-02-06	13.2300	13.2300	13.2300	13.2300	-3.431%	1	1,115	-11.111%
2026-02-05	13.7000	13.7000	13.7000	13.7000	+4.024%	1	1,116	-14.161%
2026-02-04	12.9100	13.1700	12.8000	13.1700	+8.843%	9	1,116	-10.706%
2026-01-29	12.1000	12.1000	12.1000	12.1000	+1.255%	1	1,107	-2.810%
2026-01-27	11.9500	11.9500	11.9500	11.9500	+0.929%	1	1,108	-1.590%
2026-01-26	11.8400	11.8400	11.8400	11.8400	+3.406%	1	1,108	-0.676%
2026-01-12	11.5000	11.5000	11.4500	11.4500	-3.862%	2	1,107	+2.707%
2026-01-09	11.9100	11.9100	11.9100	11.9100	+2.232%	5	1,107	-1.259%
2026-01-08	11.6500	11.6500	11.6500	11.6500	+1.216%	1	1,102	+0.944%
2025-12-23	11.5100	11.5100	11.5100	11.5100	-4.481%	1	1,101	+2.172%
2025-12-19	12.0500	12.0500	12.0500	12.0500	-0.823%	1	1,100	-2.407%
2025-12-18	11.9300	12.1500	11.9100	12.1500	+4.471%	26	1,101	-3.210%
2025-12-16	11.6300	11.6300	11.6300	11.6300	+1.395%	1	1,091	+1.118%
2025-12-15	11.3600	11.6700	11.3600	11.4700	+2.870%	15	1,091	+2.528%
2025-12-12	10.8900	11.1500	10.8900	11.1500	-0.977%	2	1,076	+5.471%
2025-12-11	11.2500	11.2600	11.2500	11.2600	+4.744%	5	1,074	+4.440%
2025-12-09	11.1000	11.1100	10.7500	10.7500	+0.467%	7	1,069	+9.395%
2025-12-05	10.7000	10.7000	10.7000	10.7000	-2.461%	1	1,062	+9.907%
2025-12-04	10.9700	10.9700	10.9700	10.9700	-0.903%	3	1,061	+7.201%
2025-12-02	11.1800	11.1800	11.0700	11.0700	-3.403%	52	1,058	+6.233%
2025-12-01	11.4600	11.4600	11.4600	11.4600	+1.237%	10	1,106	+2.618%
2025-11-28	11.3500	11.3500	11.3200	11.3200	-3.578%	3	1,116	+3.887%
2025-11-25	11.7200	11.7500	11.7200	11.7400	-4.163%	7	1,117	+0.170%
2025-11-21	12.2500	12.2500	12.2500	12.2500	+5.603%	50	1,110	-4.000%
2025-11-20	11.5900	11.6000	11.3300	11.6000	-0.429%	13	1,160	+1.379%
2025-11-19	11.4500	11.7000	11.4500	11.6500	+6.490%	24	1,147	+0.944%
2025-11-14	10.7200	10.9400	10.7200	10.9400	+4.190%	3	1,161	+7.495%
2025-11-13	10.5000	10.5000	10.5000	10.5000	+9.375%	30	1,162	+12.000%
2025-11-12	9.7400	9.7400	9.6000	9.6000	-0.312%	30	1,181	+22.500%
2025-11-11	9.6300	9.6300	9.6300	9.6300	+1.049%	1	1,181	+22.118%
2025-11-07	9.6000	9.9000	9.5300	9.5300	+3.250%	17	1,181	+23.400%
2025-11-06	9.2300	9.2300	9.2300	9.2300	+4.059%	1	1,198	+27.411%
2025-11-03	8.6800	8.8700	8.6800	8.8700	+4.353%	2	1,196	+32.582%
2025-10-28	8.5000	8.5000	8.5000	8.5000	-0.235%	2	1,196	+38.353%
2025-10-27	8.5200	8.5200	8.5200	8.5200	-1.843%	1	1,195	+38.028%
2025-10-24	8.6000	8.6800	8.6000	8.6800	-1.251%	16	1,195	+35.484%
2025-10-23	8.7900	8.7900	8.7900	8.7900	-1.568%	4	1,181	+33.788%
2025-10-22	8.5200	9.0300	8.5200	8.9300	+6.310%	9	1,177	+31.691%
2025-10-21	8.2600	8.4000	8.2500	8.4000	+3.576%	56	1,168	+40.000%
2025-10-20	8.3600	8.3600	8.0600	8.1100	-6.243%	24	1,114	+45.006%
2025-10-17	8.5300	8.6800	8.3900	8.6500	+7.453%	86	1,123	+35.954%
2025-10-16	7.8100	8.1000	7.8100	8.0500	+5.782%	326	1,047	+46.087%
2025-10-15	8.0300	8.0300	7.6100	7.6100	-2.810%	85	721	+54.534%
2025-10-13	7.6100	7.8300	7.6100	7.8300	-7.337%	100	636	+50.192%
2025-10-10	8.7400	8.7400	8.4500	8.4500	+11.331%	61	628	+39.172%
2025-10-09	7.7300	7.7900	7.5900	7.5900	+0.397%	52	567	+54.941%
2025-10-07	7.3900	7.7100	7.3900	7.5600	+6.479%	30	516	+55.556%
2025-10-06	8.1100	8.1100	7.1000	7.1000	-8.974%	11	516	+65.634%
2025-10-03	7.8000	7.8000	7.8000	7.8000	-0.128%	2	509	+50.769%
2025-10-02	7.8800	8.1700	7.8100	7.8100	-2.375%	117	507	+50.576%
2025-10-01	7.8000	8.0000	7.8000	8.0000	-0.249%	2	390	+47.000%
2025-09-30	7.8900	8.0500	7.8900	8.0200	+0.881%	12	392	+46.633%
2025-09-29	8.4900	8.4900	7.9500	7.9500	-8.410%	25	386	+47.925%
2025-09-26	8.6800	8.6800	8.6800	8.6800	+0.930%	2	377	+35.484%
2025-09-25	7.5000	8.6000	7.5000	8.6000	+8.176%	18	375	+36.744%
2025-09-24	7.9400	7.9500	7.9400	7.9500	-1.242%	4	358	+47.925%
2025-09-23	7.6500	8.0500	7.6500	8.0500	-0.862%	8	354	+46.087%
2025-09-22	8.0300	8.1200	8.0300	8.1200	+4.505%	3	348	+44.828%
2025-09-19	7.7800	7.7800	7.7700	7.7700	+1.436%	5	349	+51.351%
2025-09-18	7.9000	7.9000	7.6600	7.6600	-9.349%	7	347	+53.525%
2025-09-15	8.4000	8.4500	8.4000	8.4500	+3.049%	13	354	+39.172%
2025-09-12	8.2000	8.2000	8.2000	8.2000	-0.122%	7	357	+43.415%
2025-09-10	8.1000	8.2100	8.1000	8.2100	-2.840%	24	350	+43.240%
2025-09-09	8.4500	8.4500	8.4500	8.4500	-0.822%	1	331	+39.172%
2025-09-08	8.5200	8.5200	8.5200	8.5200	-2.517%	20	332	+38.028%
2025-09-05	8.9500	8.9500	8.7400	8.7400	+1.040%	33	352	+34.554%
2025-09-04	8.7300	8.7300	8.6500	8.6500	+0.581%	2	319	+35.954%
2025-09-03	8.2300	8.6200	8.2300	8.6000	+1.655%	13	319	+36.744%
2025-09-02	8.4500	8.4600	8.4500	8.4600	-0.236%	5	321	+39.007%
2025-08-29	8.4800	8.4800	8.4800	8.4800	-2.864%	1	319	+38.679%
2025-08-25	8.7000	8.7300	8.7000	8.7300	+6.463%	8	319	+34.708%
2025-08-22	8.1500	8.2000	8.1000	8.2000	-8.175%	13	319	+43.415%
2025-08-20	8.9300	8.9300	8.9300	8.9300	+1.477%	2	324	+31.691%
2025-08-19	8.8500	8.8500	8.8000	8.8000	+4.762%	50	326	+33.636%
2025-08-13	8.4000	8.4000	8.4000	8.4000	+1.205%	50	376	+40.000%
2025-08-12	8.3000	8.3000	8.3000	8.3000	-4.598%	3	326	+41.687%
2025-08-08	8.7000	8.7000	8.7000	8.7000	-0.571%	5	323	+35.172%
2025-08-06	8.7500	8.7500	8.7500	8.7500	-1.464%	1	318	+34.400%
2025-08-05	8.8200	8.8800	8.8000	8.8800	+1.952%	10	317	+32.432%
2025-08-04	8.7100	8.7100	8.7100	8.7100	-3.222%	10	315	+35.017%
2025-08-01	9.0000	9.0000	9.0000	9.0000	+9.756%	10	315	+30.667%
2025-07-31	8.6000	8.6000	8.2000	8.2000	-3.529%	4	305	+43.415%
2025-07-30	8.5000	8.5000	8.5000	8.5000	-0.585%	10	301	+38.353%
2025-07-29	8.5800	8.5800	8.5500	8.5500	+0.945%	9	309	+37.544%
2025-07-28	8.5000	8.5000	8.4700	8.4700	-0.353%	2	302	+38.843%
2025-07-25	8.6500	8.6500	8.5000	8.5000	+0.950%	31	300	+38.353%
2025-07-24	8.5000	8.5100	8.4100	8.4200	-0.824%	13	283	+39.667%
2025-07-23	8.3000	8.5000	8.3000	8.4900	+6.524%	12	270	+38.516%
2025-07-18	7.5500	8.0200	7.3000	7.9700	+0.252%	78	270	+47.553%
2025-07-17	8.0000	8.0000	7.9500	7.9500	-0.625%	14	200	+47.925%
2025-07-16	8.0000	8.0000	8.0000	8.0000	-1.840%	5	190	+47.000%
2025-07-15	8.1500	8.1500	8.1500	8.1500	+1.117%	1	185	+44.294%
2025-07-14	7.7700	8.0600	7.7700	8.0600	+0.499%	7	184	+45.906%
2025-07-11	8.2200	8.2200	8.0200	8.0200	-4.524%	7	179	+46.633%
2025-07-09	8.5500	8.5500	8.4000	8.4000	-5.830%	27	177	+40.000%
2025-07-08	8.9200	8.9200	8.9200	8.9200	-0.889%	2	181	+31.839%
2025-07-07	9.0000	9.0000	9.0000	9.0000	+0.897%	6	181	+30.667%
2025-07-02	9.0000	9.0500	8.9200	8.9200	-5.608%	7	187	+31.839%
2025-06-27	9.4500	9.4500	9.4500	9.4500	-2.577%	1	186	+24.444%
2025-06-25	9.5000	9.7000	9.5000	9.7000	-1.523%	12	185	+21.237%
2025-06-23	10.0000	10.0000	9.8500	9.8500	-0.505%	16	197	+19.391%
2025-06-17	9.9000	9.9000	9.9000	9.9000	+5.319%	5	193	+18.788%
2025-06-11	9.4000	9.4000	9.4000	9.4000	-2.083%	1	188	+25.106%
2025-06-09	9.7500	9.7500	9.6000	9.6000	-0.518%	3	187	+22.500%
2025-06-06	9.6900	9.6900	9.5100	9.6500	-3.596%	62	190	+21.865%
2025-06-02	10.0000	10.2500	10.0000	10.0100	+4.817%	5	159	+17.483%
2025-05-28	9.5500	9.5500	9.5500	9.5500	-5.446%	1	154	+23.141%
2025-05-23	10.0000	10.1000	10.0000	10.1000	+5.759%	120	93	+16.436%
2025-05-22	9.5500	9.5500	9.5500	9.5500	-4.975%	1	93	+23.141%
2025-05-15	10.0400	10.0500	10.0400	10.0500	+3.077%	3	92	+17.015%
2025-05-13	9.7500	9.7500	9.7500	9.7500	-2.985%	3	89	+20.615%
2025-05-09	10.0500	10.0500	10.0500	10.0500	-1.277%	2	86	+17.015%
2025-05-02	10.1800	10.1800	10.1800	10.1800	-5.302%	2	87	+15.521%
2025-04-24	10.7500	10.7500	10.7500	10.7500	-7.087%	1	86	+9.395%
2025-04-17	11.5700	11.5700	11.5700	11.5700	-2.609%	1	86	+1.642%
2025-04-07	12.4000	12.4000	11.8800	11.8800	-0.419%	43	86	-1.010%
2025-04-04	12.3000	12.3000	11.8300	11.9300	+3.290%	54	45	-1.425%
2025-03-31	11.5500	11.5500	11.5500	11.5500	+7.143%	10	18	+1.818%
2025-03-26	10.7800	10.7800	10.7800	10.7800	-6.505%	1	8	+9.091%
2025-03-18	11.5300	11.5300	11.5300	11.5300	+0.699%	3	7	+1.995%
2025-03-11	11.2500	11.4500	11.2500	11.4500	-0.435%	4	6	+2.707%
2025-03-04	11.5000	11.5000	11.5000	11.5000	+1.322%	2	2	+2.261%
2025-02-28	11.3500	11.3500	11.3500	11.3500	-0.873%	2	2	+3.612%
2025-02-27	11.4500	11.4500	11.4500	11.4500	0.000%	1	1	+2.707%