Dark

MARA20271217P3
MARA Dec 17 2027 3.00 Put (MARA271217P00003000)
option OPRA

EOD

Jul 6, 2026

0.4200-30.000%(-0.1800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.4200	0.4200	0.4200	0.4200	-30.000%	1	3,442	0.000%
2026-06-26	0.6000	0.6000	0.6000	0.6000	+53.846%	4	3,443	-30.000%
2026-06-23	0.3900	0.3900	0.3900	0.3900	0.000%	1,001	3,447	+7.692%
2026-06-17	0.4100	0.4100	0.3900	0.3900	-15.217%	2	3,848	+7.692%
2026-06-08	0.4500	0.4600	0.4500	0.4600	-2.128%	2	3,848	-8.696%
2026-06-05	0.4700	0.4700	0.4600	0.4700	+14.634%	48	3,848	-10.638%
2026-06-03	0.4100	0.4100	0.4100	0.4100	-8.889%	7	3,844	+2.439%
2026-06-01	0.4000	0.4500	0.4000	0.4500	+18.421%	2	3,851	-6.667%
2026-05-28	0.3800	0.3800	0.3800	0.3800	-13.636%	1	3,851	+10.526%
2026-05-20	0.4400	0.4400	0.4400	0.4400	0.000%	5	3,851	-4.545%
2026-05-11	0.4500	0.4700	0.4400	0.4400	-8.333%	8	3,856	-4.545%
2026-05-04	0.4800	0.4800	0.4800	0.4800	-4.000%	3	3,864	-12.500%
2026-04-22	0.5000	0.5000	0.5000	0.5000	-15.254%	1	3,867	-16.000%
2026-04-15	0.6000	0.6000	0.5900	0.5900	-1.667%	6	3,866	-28.814%
2026-04-14	0.6000	0.6000	0.6000	0.6000	-13.043%	3	3,872	-30.000%
2026-04-09	0.7000	0.7000	0.6900	0.6900	+9.524%	80	3,875	-39.130%
2026-04-08	0.6300	0.6300	0.6300	0.6300	-19.231%	1	3,955	-33.333%
2026-04-01	0.7800	0.7800	0.7800	0.7800	-3.704%	1,000	3,956	-46.154%
2026-03-26	0.8000	0.8200	0.8000	0.8100	-3.571%	500	2,981	-48.148%
2026-03-20	0.8300	0.8900	0.8300	0.8400	-6.667%	4	2,981	-50.000%
2026-03-18	0.9000	0.9000	0.9000	0.9000	+1.124%	1	2,981	-53.333%
2026-03-11	0.8900	0.8900	0.8900	0.8900	-2.198%	10	2,980	-52.809%
2026-03-09	0.9100	0.9100	0.9100	0.9100	-4.211%	1	2,970	-53.846%
2026-02-25	0.9500	0.9500	0.9500	0.9500	-3.061%	1	2,970	-55.789%
2026-02-24	0.9400	1.0100	0.9400	0.9800	+2.083%	85	2,970	-57.143%
2026-02-23	0.9600	0.9600	0.9600	0.9600	-4.950%	1	2,885	-56.250%
2026-02-19	1.0100	1.0100	1.0100	1.0100	+5.208%	1	2,884	-58.416%
2026-02-18	1.0200	1.0200	0.9600	0.9600	-1.031%	3	2,883	-56.250%
2026-02-13	0.9700	0.9700	0.9700	0.9700	-3.000%	1	2,880	-56.701%
2026-02-12	1.0000	1.0000	1.0000	1.0000	0.000%	5	2,880	-58.000%
2026-02-11	1.0000	1.0000	1.0000	1.0000	+2.041%	2	2,875	-58.000%
2026-02-10	0.9500	0.9800	0.9500	0.9800	-4.854%	3	2,873	-57.143%
2026-02-06	1.0300	1.0300	1.0300	1.0300	+5.102%	10	2,871	-59.223%
2026-02-05	0.9000	0.9800	0.8900	0.9800	+16.667%	17	2,861	-57.143%
2026-02-04	0.8300	0.8400	0.8300	0.8400	+2.439%	10	2,846	-50.000%
2026-02-03	0.7700	0.8200	0.7700	0.8200	+1.235%	25	2,837	-48.780%
2026-02-02	0.8100	0.8100	0.8100	0.8100	+10.959%	1	2,827	-48.148%
2026-01-28	0.7300	0.7300	0.7300	0.7300	-12.048%	1	2,827	-42.466%
2026-01-26	0.8300	0.8300	0.8300	0.8300	+10.667%	5	2,826	-49.398%
2026-01-23	0.7400	0.7500	0.7400	0.7500	0.000%	3	2,826	-44.000%
2026-01-22	0.7500	0.7500	0.7500	0.7500	+2.740%	1	2,827	-44.000%
2026-01-21	0.7300	0.7300	0.7300	0.7300	-2.667%	1	2,826	-42.466%
2026-01-20	0.7500	0.7500	0.7500	0.7500	+1.351%	1	2,826	-44.000%
2026-01-14	0.7400	0.7400	0.7400	0.7400	-5.128%	1	2,825	-43.243%
2026-01-12	0.7600	0.7800	0.7600	0.7800	-4.878%	2	2,825	-46.154%
2026-01-07	0.7900	0.8200	0.7900	0.8200	+2.500%	3	2,823	-48.780%
2026-01-05	0.7800	0.8000	0.7800	0.8000	-3.614%	2	2,821	-47.500%
2025-12-30	0.8300	0.8300	0.8300	0.8300	0.000%	1	2,821	-49.398%
2025-12-29	0.8200	0.8300	0.8200	0.8300	0.000%	2	2,821	-49.398%
2025-12-23	0.8300	0.8300	0.8300	0.8300	+5.063%	5	2,819	-49.398%
2025-12-22	0.7900	0.7900	0.7900	0.7900	-2.469%	1	2,824	-46.835%
2025-12-19	0.8100	0.8100	0.8100	0.8100	-4.706%	3	2,823	-48.148%
2025-12-17	0.8500	0.8500	0.8500	0.8500	+3.659%	45	2,823	-50.588%
2025-12-16	0.8200	0.8200	0.8200	0.8200	+1.235%	1	2,868	-48.780%
2025-12-11	0.8100	0.8100	0.8100	0.8100	0.000%	10	2,858	-48.148%
2025-12-03	0.8000	0.8100	0.8000	0.8100	+22.727%	2	2,858	-48.148%
2025-12-02	0.6600	0.6600	0.6600	0.6600	-18.519%	1	2,858	-36.364%
2025-11-21	0.8100	0.8100	0.8100	0.8100	-2.410%	40	2,858	-48.148%
2025-11-19	0.8300	0.8300	0.8300	0.8300	+25.758%	200	2,818	-49.398%
2025-11-14	0.6600	0.6600	0.6600	0.6600	+13.793%	1	2,871	-36.364%
2025-10-21	0.5800	0.5800	0.5800	0.5800	0.000%	1	2,871	-27.586%
2025-10-20	0.5800	0.5800	0.5800	0.5800	+1.754%	1	2,872	-27.586%
2025-10-06	0.5700	0.5700	0.5700	0.5700	0.000%	37	2,872	-26.316%
2025-10-02	0.5600	0.5700	0.5600	0.5700	-3.390%	21	2,835	-26.316%
2025-09-29	0.5900	0.5900	0.5900	0.5900	+1.724%	1	2,814	-28.814%
2025-09-24	0.5800	0.5800	0.5800	0.5800	0.000%	98	2,815	-27.586%
2025-09-22	0.5800	0.5800	0.5800	0.5800	+1.754%	1	2,717	-27.586%
2025-09-19	0.5700	0.5700	0.5700	0.5700	-5.000%	258	2,717	-26.316%
2025-09-18	0.6000	0.6000	0.6000	0.6000	-1.639%	33	2,459	-30.000%
2025-09-17	0.6100	0.6100	0.6100	0.6100	+5.172%	1	2,426	-31.148%
2025-09-16	0.6000	0.6000	0.5800	0.5800	-9.375%	116	2,426	-27.586%
2025-09-15	0.6500	0.6500	0.6400	0.6400	+6.667%	46	2,326	-34.375%
2025-09-10	0.6000	0.6000	0.6000	0.6000	-9.091%	1,180	2,313	-30.000%
2025-09-08	0.6600	0.6600	0.6600	0.6600	+1.538%	1	1,133	-36.364%
2025-09-05	0.6500	0.6500	0.6500	0.6500	+1.563%	2	1,132	-35.385%
2025-09-02	0.6300	0.6400	0.6300	0.6400	-1.538%	2	1,130	-34.375%
2025-08-25	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,129	-35.385%
2025-08-18	0.6100	0.6600	0.6100	0.6500	0.000%	6	1,128	-35.385%
2025-08-15	0.6600	0.6600	0.6500	0.6500	+8.333%	14	1,126	-35.385%
2025-08-13	0.6000	0.6000	0.6000	0.6000	0.000%	15	1,126	-30.000%
2025-08-12	0.6100	0.6100	0.5800	0.6000	-9.091%	75	1,126	-30.000%
2025-08-11	0.6000	0.6600	0.6000	0.6600	-8.333%	16	1,062	-36.364%
2025-08-06	0.7200	0.7200	0.6600	0.7200	+9.091%	9	1,058	-41.667%
2025-07-31	0.6600	0.6600	0.6600	0.6600	-1.493%	3	1,051	-36.364%
2025-07-30	0.6700	0.6800	0.6300	0.6700	-4.286%	16	1,048	-37.313%
2025-07-28	0.7000	0.7000	0.7000	0.7000	+2.941%	100	1,035	-40.000%
2025-07-25	0.7000	0.7000	0.6800	0.6800	-2.857%	11	935	-38.235%
2025-07-22	0.7000	0.7000	0.7000	0.7000	-13.580%	33	924	-40.000%
2025-07-15	0.8100	0.8100	0.8100	0.8100	+3.846%	1	891	-48.148%
2025-07-14	0.7200	0.8000	0.6000	0.7800	+6.849%	9	890	-46.154%
2025-07-11	0.8000	0.8400	0.7300	0.7300	-2.667%	13	885	-42.466%
2025-07-10	0.7400	0.8000	0.7400	0.7500	-9.639%	51	872	-44.000%
2025-07-07	0.8300	0.8300	0.8300	0.8300	+1.220%	11	821	-49.398%
2025-07-02	0.8500	0.8500	0.8200	0.8200	-1.205%	8	810	-48.780%
2025-06-30	0.8300	0.8300	0.8300	0.8300	+6.410%	9	802	-49.398%
2025-06-26	0.8500	0.8500	0.7800	0.7800	-13.333%	16	802	-46.154%
2025-06-25	0.8500	0.9000	0.8500	0.9000	+2.273%	2	818	-53.333%
2025-06-20	0.8800	0.8800	0.8800	0.8800	-1.124%	400	817	-52.273%
2025-06-17	0.8800	0.8900	0.8800	0.8900	+3.488%	2	617	-52.809%
2025-06-16	0.8600	0.8600	0.8600	0.8600	-5.495%	15	617	-51.163%
2025-06-09	0.9000	0.9100	0.9000	0.9100	+1.111%	3	602	-53.846%
2025-06-06	0.9000	0.9000	0.9000	0.9000	+3.448%	2	599	-53.333%
2025-06-04	0.8700	0.8700	0.8700	0.8700	+3.571%	40	598	-51.724%
2025-06-03	0.8400	0.8400	0.8400	0.8400	-6.667%	2	558	-50.000%
2025-05-28	0.9000	0.9000	0.9000	0.9000	+18.421%	10	560	-53.333%
2025-05-23	0.7600	0.7600	0.7600	0.7600	-14.607%	4	548	-44.737%
2025-05-21	0.8500	0.8900	0.8300	0.8900	0.000%	4	548	-52.809%
2025-05-19	0.8900	0.8900	0.8900	0.8900	-1.111%	3	548	-52.809%
2025-05-13	0.9000	0.9000	0.9000	0.9000	0.000%	1	548	-53.333%
2025-05-12	0.9000	0.9000	0.9000	0.9000	-5.263%	4	549	-53.333%
2025-05-09	0.9500	0.9500	0.9500	0.9500	-7.767%	2	548	-55.789%
2025-05-07	0.9900	1.0300	0.9900	1.0300	+3.000%	4	549	-59.223%
2025-05-06	1.0000	1.0000	1.0000	1.0000	+9.890%	1	545	-58.000%
2025-05-02	0.9100	0.9100	0.9100	0.9100	-9.000%	148	544	-53.846%
2025-04-30	1.0000	1.0200	1.0000	1.0000	+2.041%	57	470	-58.000%
2025-04-29	0.9500	0.9800	0.9200	0.9800	0.000%	151	415	-57.143%
2025-04-28	0.9800	0.9800	0.9700	0.9800	+1.031%	31	264	-57.143%
2025-04-25	0.9300	0.9700	0.9000	0.9700	-1.020%	18	233	-56.701%
2025-04-24	0.9500	0.9900	0.9000	0.9800	+6.522%	22	224	-57.143%
2025-04-23	0.9200	0.9200	0.9200	0.9200	-6.122%	10	202	-54.348%
2025-04-22	0.9500	1.0200	0.8700	0.9800	-3.922%	49	192	-57.143%
2025-04-21	1.0000	1.0200	1.0000	1.0200	+3.030%	4	152	-58.824%
2025-04-16	0.9900	0.9900	0.9900	0.9900	+2.062%	5	148	-57.576%
2025-04-15	0.9500	1.0000	0.9500	0.9700	0.000%	35	143	-56.701%
2025-04-09	1.1000	1.1000	0.9700	0.9700	-6.731%	3	108	-56.701%
2025-04-07	1.0400	1.0400	1.0400	1.0400	+4.000%	5	105	-59.615%
2025-04-04	1.0000	1.0000	1.0000	1.0000	+13.636%	2	100	-58.000%
2025-03-24	0.9200	0.9200	0.8800	0.8800	-13.725%	2	99	-52.273%
2025-03-13	1.0000	1.0200	1.0000	1.0200	+2.000%	94	3	-58.824%
2025-03-10	1.0000	1.0000	1.0000	1.0000	0.000%	3	3	-58.000%