Dark

MARA20271217P25
MARA Dec 17 2027 25.00 Put (MARA271217P00025000)
option OPRA

EOD

Jul 8, 2026

14.80+5.639%(+0.79)348

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	15.1900	15.2000	14.7500	14.8000	+5.639%	348	523	0.000%
2026-07-06	14.1200	14.1200	13.8700	14.0100	-0.779%	26	789	+5.639%
2026-07-02	14.0400	14.1200	14.0400	14.1200	+6.245%	2	815	+4.816%
2026-06-26	13.4200	13.4500	13.2900	13.2900	-3.345%	25	815	+11.362%
2026-06-25	13.7700	13.8000	13.6700	13.7500	+1.177%	75	816	+7.636%
2026-06-24	13.3300	13.5900	13.3300	13.5900	+5.349%	7	851	+8.904%
2026-06-22	12.6100	13.0700	12.6100	12.9000	-0.922%	27	858	+14.729%
2026-06-16	13.0200	13.0200	13.0200	13.0200	-7.660%	2	857	+13.671%
2026-06-11	14.1000	14.1000	14.1000	14.1000	-2.624%	2	857	+4.965%
2026-06-10	14.4800	14.4800	14.4800	14.4800	-0.275%	1	859	+2.210%
2026-06-05	14.5200	14.5200	14.5200	14.5200	+5.600%	1	860	+1.928%
2026-06-04	13.7500	13.7500	13.7500	13.7500	+0.512%	5	861	+7.636%
2026-06-03	13.6800	13.6800	13.6800	13.6800	+6.047%	3	866	+8.187%
2026-05-26	12.9000	12.9000	12.9000	12.9000	-17.308%	1	869	+14.729%
2026-04-27	15.6000	15.6000	15.6000	15.6000	+4.348%	2	870	-5.128%
2026-04-24	14.9500	14.9500	14.9500	14.9500	-15.869%	1	872	-1.003%
2026-03-27	17.7300	17.7700	17.7300	17.7700	+4.838%	2	871	-16.714%
2026-03-19	16.9500	16.9500	16.9500	16.9500	-0.353%	1	871	-12.684%
2026-02-27	17.0100	17.0100	17.0100	17.0100	-4.007%	2	872	-12.992%
2026-02-10	17.7200	17.7200	17.7200	17.7200	-4.629%	2	870	-16.479%
2026-02-05	18.1800	18.5800	18.1800	18.5800	+10.333%	3	868	-20.344%
2026-02-02	16.7000	16.8400	16.7000	16.8400	+2.683%	49	865	-12.114%
2026-01-30	16.4000	16.4000	16.4000	16.4000	+1.990%	3	831	-9.756%
2026-01-12	16.0800	16.0800	16.0800	16.0800	-3.133%	15	828	-7.960%
2025-12-30	16.6000	16.6000	16.6000	16.6000	-0.300%	2	813	-10.843%
2025-12-29	16.6600	16.6600	16.6500	16.6500	+2.399%	3	813	-11.111%
2025-12-18	16.2600	16.2600	16.2600	16.2600	+0.247%	1	810	-8.979%
2025-12-17	16.1700	16.2200	16.1700	16.2200	+1.884%	2	810	-8.755%
2025-12-15	15.4200	15.9200	15.4200	15.9200	+3.377%	32	810	-7.035%
2025-12-12	15.4000	15.4000	15.4000	15.4000	-2.036%	10	810	-3.896%
2025-12-08	15.7200	15.7200	15.7200	15.7200	+3.285%	1	800	-5.852%
2025-12-03	15.2200	15.2200	15.2200	15.2200	-3.671%	14	800	-2.760%
2025-12-01	15.8000	15.8000	15.8000	15.8000	+1.608%	3	786	-6.329%
2025-11-25	15.9000	15.9300	15.5500	15.5500	-0.448%	5	783	-4.823%
2025-11-20	15.6200	15.6200	15.6200	15.6200	+22.510%	3	780	-5.250%
2025-11-05	12.9000	12.9000	12.7500	12.7500	-0.078%	400	780	+16.078%
2025-11-04	12.9000	12.9000	12.7600	12.7600	+3.320%	87	1,046	+15.987%
2025-11-03	12.3700	12.3700	12.3200	12.3500	+0.407%	74	886	+19.838%
2025-10-30	12.3000	12.3000	12.3000	12.3000	+1.653%	5	886	+20.325%
2025-10-29	12.1000	12.1000	12.1000	12.1000	+2.542%	1	881	+22.314%
2025-10-27	11.6700	11.8000	11.6700	11.8000	-0.506%	16	864	+25.424%
2025-10-24	12.1600	12.1600	11.8600	11.8600	+1.454%	55	864	+24.789%
2025-10-21	11.6700	11.7000	11.6700	11.6900	-0.085%	3	809	+26.604%
2025-10-20	11.8400	11.8400	11.7000	11.7000	-3.306%	10	806	+26.496%
2025-10-17	11.9600	12.1000	11.9600	12.1000	+8.715%	21	796	+22.314%
2025-10-16	11.0900	11.1300	11.0900	11.1300	+3.825%	28	775	+32.974%
2025-10-14	10.7200	10.7200	10.7200	10.7200	+1.132%	5	747	+38.060%
2025-10-13	10.6000	10.6000	10.6000	10.6000	-10.624%	1	752	+39.623%
2025-10-10	11.7500	11.8600	11.2900	11.8600	+9.007%	39	751	+24.789%
2025-10-09	10.8800	10.8800	10.8800	10.8800	+2.160%	5	712	+36.029%
2025-10-07	10.9000	10.9000	10.6500	10.6500	-3.182%	6	705	+38.967%
2025-10-03	11.1000	11.1000	11.0000	11.0000	+0.182%	78	705	+34.545%
2025-10-02	10.9000	10.9900	10.9000	10.9800	-0.813%	25	627	+34.791%
2025-10-01	11.2400	11.2400	11.0700	11.0700	-2.208%	41	602	+33.695%
2025-09-30	11.3200	11.3300	11.3200	11.3200	+0.088%	27	561	+30.742%
2025-09-29	11.8800	11.8800	11.3100	11.3100	-5.671%	29	534	+30.858%
2025-09-26	12.3700	12.3700	11.9900	11.9900	+0.756%	4	505	+23.436%
2025-09-25	11.9000	11.9000	11.9000	11.9000	+5.778%	1	501	+24.370%
2025-09-24	11.2500	11.7100	11.2500	11.2500	+3.116%	8	500	+31.556%
2025-09-23	11.1300	11.1300	10.9100	10.9100	+4.202%	52	495	+35.655%
2025-09-22	11.2500	11.8800	10.4700	10.4700	-5.420%	16	455	+41.356%
2025-09-19	10.7000	11.0700	10.7000	11.0700	-6.975%	12	439	+33.695%
2025-08-28	11.9000	11.9000	11.9000	11.9000	-0.833%	10	427	+24.370%
2025-08-12	11.9200	12.0000	11.9200	12.0000	-1.072%	5	437	+23.333%
2025-08-08	12.1300	12.2100	12.1300	12.1300	-1.940%	10	436	+22.012%
2025-08-07	12.3700	12.3700	12.3700	12.3700	-0.802%	1	426	+19.644%
2025-08-01	12.4700	12.4700	12.4700	12.4700	+4.790%	2	426	+18.685%
2025-07-02	11.9000	11.9000	11.9000	11.9000	-13.012%	1	424	+24.370%
2025-06-20	13.6800	13.6800	13.6800	13.6800	+2.166%	2	423	+8.187%
2025-06-17	13.3900	13.3900	13.3900	13.3900	+3.079%	1	424	+10.530%
2025-06-06	12.9900	12.9900	12.9900	12.9900	-2.477%	6	423	+13.934%
2025-05-28	13.3200	13.3200	13.3200	13.3200	-0.597%	1	420	+11.111%
2025-05-13	13.4000	13.4000	13.4000	13.4000	-1.107%	1	421	+10.448%
2025-05-12	13.5500	13.5500	13.5500	13.5500	-4.912%	3	422	+9.225%
2025-05-08	14.2500	14.2500	14.2500	14.2500	-1.520%	1	422	+3.860%
2025-04-29	14.4700	14.4700	14.4700	14.4700	-0.890%	1	421	+2.281%
2025-04-23	14.6000	14.6000	14.6000	14.6000	-9.598%	5	420	+1.370%
2025-04-07	16.1500	16.1500	16.1500	16.1500	+4.194%	3	422	-8.359%
2025-04-02	15.5000	15.5000	15.5000	15.5000	+2.175%	10	422	-4.516%
2025-03-28	15.2000	15.2000	15.1700	15.1700	-0.850%	800	422	-2.439%
2025-03-19	15.3000	15.3000	15.3000	15.3000	-1.797%	10	22	-3.268%
2025-03-13	15.5800	15.5800	15.5800	15.5800	+1.235%	2	10	-5.006%
2025-03-10	15.3900	15.3900	15.3900	15.3900	+1.921%	5	10	-3.834%
2025-02-28	15.1000	15.1000	15.1000	15.1000	0.000%	10	5	-1.987%