Dark

MARA20280121P10
MARA Jan 21 2028 10.00 Put (MARA280121P00010000)
option OPRA

EOD

Jul 2, 2026

3.28+2.500%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	3.2800	3.2800	3.2800	3.2800	+2.500%	1	3,549	0.000%
2026-07-01	3.2000	3.2000	3.2000	3.2000	+1.587%	6	3,549	+2.500%
2026-06-25	3.2500	3.2500	3.1000	3.1500	-10.000%	115	3,554	+4.127%
2026-06-24	3.5000	3.5000	3.5000	3.5000	+19.863%	20	3,558	-6.286%
2026-06-23	3.0500	3.0500	2.9200	2.9200	+3.915%	1,775	3,578	+12.329%
2026-06-22	2.8000	2.8500	2.7300	2.8100	-7.869%	45	1,840	+16.726%
2026-06-18	3.0500	3.0500	3.0500	3.0500	+3.041%	260	1,601	+7.541%
2026-06-17	2.9500	2.9600	2.9000	2.9600	-0.337%	430	1,601	+10.811%
2026-06-15	3.1500	3.1500	2.9700	2.9700	-5.714%	35	1,601	+10.438%
2026-06-12	3.1500	3.1500	3.1500	3.1500	-8.960%	1	1,635	+4.127%
2026-06-11	3.4600	3.4600	3.4600	3.4600	+5.167%	15	1,636	-5.202%
2026-06-09	3.3000	3.3000	3.2400	3.2900	+4.114%	24	1,636	-0.304%
2026-06-08	3.3000	3.3000	3.1600	3.1600	-4.819%	6	1,640	+3.797%
2026-06-05	3.4000	3.4500	3.3200	3.3200	+3.750%	51	1,641	-1.205%
2026-06-04	3.2200	3.2200	3.1900	3.2000	+2.894%	16	1,641	+2.500%
2026-06-03	3.1000	3.1200	3.1000	3.1100	+0.974%	9	1,641	+5.466%
2026-06-02	3.0000	3.0800	3.0000	3.0800	+6.944%	25	1,640	+6.494%
2026-06-01	2.9400	3.0100	2.8800	2.8800	-1.370%	475	1,650	+13.889%
2026-05-29	3.0700	3.0700	2.9100	2.9200	-3.311%	27	2,117	+12.329%
2026-05-28	2.9600	3.0800	2.9400	3.0200	+2.721%	79	2,118	+8.609%
2026-05-27	2.9400	2.9400	2.9400	2.9400	-0.339%	1	2,138	+11.565%
2026-05-26	2.9500	2.9500	2.9500	2.9500	-1.667%	4	2,138	+11.186%
2026-05-22	3.0500	3.0500	2.9900	3.0000	-3.537%	20	2,140	+9.333%
2026-05-20	3.1300	3.1300	3.1100	3.1100	-7.164%	15	2,140	+5.466%
2026-05-18	3.3300	3.3500	3.3300	3.3500	+3.715%	6	2,143	-2.090%
2026-05-15	3.2400	3.2400	3.2300	3.2300	+2.215%	25	2,143	+1.548%
2026-05-14	3.1600	3.1600	3.1600	3.1600	-1.250%	10	2,141	+3.797%
2026-05-13	3.1000	3.2000	3.1000	3.2000	-4.478%	138	2,167	+2.500%
2026-05-12	3.4000	3.4000	3.2500	3.3500	+9.121%	63	2,167	-2.090%
2026-05-11	3.1500	3.1500	3.0300	3.0700	-6.402%	166	2,167	+6.840%
2026-05-07	3.2100	3.2800	3.2100	3.2800	+2.181%	21	2,046	0.000%
2026-05-06	3.2600	3.3200	3.1700	3.2100	-6.414%	31	2,047	+2.181%
2026-05-05	3.4300	3.4300	3.4300	3.4300	-2.000%	4	2,039	-4.373%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+2.941%	13	2,041	-6.286%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-0.875%	81	2,056	-3.529%
2026-04-30	3.4700	3.4800	3.4200	3.4300	-8.533%	21	2,056	-4.373%
2026-04-29	3.7500	3.7500	3.7500	3.7500	-0.266%	10	2,055	-12.533%
2026-04-28	3.7600	3.7600	3.7600	3.7600	+2.732%	1	2,045	-12.766%
2026-04-27	3.6600	3.6600	3.6600	3.6600	+3.099%	1	2,044	-10.383%
2026-04-24	3.4500	3.5800	3.4500	3.5500	-1.389%	45	2,045	-7.606%
2026-04-23	3.6000	3.6500	3.3500	3.6000	0.000%	76	2,015	-8.889%
2026-04-22	3.6000	3.6000	3.6000	3.6000	-3.485%	5	1,959	-8.889%
2026-04-21	3.6700	3.7300	3.6700	3.7300	+1.359%	55	1,913	-12.064%
2026-04-20	3.8000	3.8000	3.6800	3.6800	-0.541%	29	1,913	-10.870%
2026-04-17	3.7000	3.7400	3.6500	3.7000	-1.333%	70	1,929	-11.351%
2026-04-16	3.9200	3.9200	3.7500	3.7500	-5.063%	14	1,902	-12.533%
2026-04-15	3.9500	3.9500	3.9500	3.9500	+1.282%	1	1,911	-16.962%
2026-04-14	3.9500	3.9500	3.9000	3.9000	-2.500%	11	1,912	-15.897%
2026-04-13	4.1600	4.1600	4.0000	4.0000	-7.621%	63	1,903	-18.000%
2026-04-10	4.3300	4.3300	4.3300	4.3300	+3.837%	1	1,943	-24.249%
2026-04-09	4.2000	4.2000	4.1700	4.1700	-3.023%	6	1,942	-21.343%
2026-04-08	4.3000	4.4500	4.3000	4.3000	-9.474%	40	1,948	-23.721%
2026-04-02	4.7500	4.7500	4.7500	4.7500	-1.042%	1	1,987	-30.947%
2026-04-01	4.8000	4.8000	4.8000	4.8000	-1.639%	3	1,987	-31.667%
2026-03-31	4.8800	4.8800	4.8800	4.8800	-1.414%	12	1,986	-32.787%
2026-03-30	4.8000	4.9500	4.8000	4.9500	+0.202%	21	1,998	-33.737%
2026-03-27	4.9400	5.0000	4.9300	4.9400	+4.000%	28	1,993	-33.603%
2026-03-26	4.8000	4.8000	4.5900	4.7500	-3.061%	26	2,011	-30.947%
2026-03-25	4.8500	4.9000	4.8500	4.9000	+0.823%	11	2,005	-33.061%
2026-03-24	4.9500	4.9500	4.8600	4.8600	+1.250%	2	2,001	-32.510%
2026-03-23	4.7000	4.8000	4.7000	4.8000	-0.621%	3	2,001	-31.667%
2026-03-20	4.7800	4.8300	4.7000	4.8300	+0.625%	19	1,998	-32.091%
2026-03-19	4.8000	4.8000	4.8000	4.8000	+1.053%	2	2,005	-31.667%
2026-03-18	4.7200	4.7500	4.7200	4.7500	0.000%	13	2,005	-30.947%
2026-03-17	4.7500	4.7500	4.7500	4.7500	+2.151%	2	1,995	-30.947%
2026-03-16	4.6900	4.6900	4.6500	4.6500	-1.691%	5	1,995	-29.462%
2026-03-13	4.8000	4.8000	4.5600	4.7300	-3.469%	25	2,000	-30.655%
2026-03-12	4.9000	4.9000	4.9000	4.9000	-1.408%	1	1,993	-33.061%
2026-03-11	4.9700	4.9700	4.9700	4.9700	-0.798%	1	1,992	-34.004%
2026-03-10	5.0100	5.0100	5.0100	5.0100	0.000%	1	1,991	-34.531%
2026-03-09	5.1300	5.1300	5.0000	5.0100	-3.468%	4	1,992	-34.531%
2026-03-06	5.0000	5.1900	5.0000	5.1900	+4.848%	36	2,011	-36.802%
2026-03-05	4.9000	4.9500	4.9000	4.9500	+1.434%	4	1,979	-33.737%
2026-03-04	4.8800	4.8800	4.8300	4.8800	-2.400%	16	1,980	-32.787%
2026-03-03	5.1200	5.1200	5.0000	5.0000	+4.603%	2	1,977	-34.400%
2026-03-02	4.6800	4.7800	4.6800	4.7800	-1.443%	16	1,976	-31.381%
2026-02-27	4.8000	4.8500	4.7000	4.8500	-4.150%	28	1,971	-32.371%
2026-02-26	5.0000	5.0600	4.9100	5.0600	+4.330%	225	1,963	-35.178%
2026-02-25	4.9800	4.9900	4.8500	4.8500	-5.458%	5	2,160	-32.371%
2026-02-24	5.1300	5.1300	5.1300	5.1300	-2.657%	2	2,160	-36.062%
2026-02-20	5.1000	5.2700	5.1000	5.2700	-1.126%	5	2,161	-37.761%
2026-02-19	5.3300	5.3300	5.3300	5.3300	-1.661%	12	2,157	-38.462%
2026-02-18	5.3200	5.4200	5.3200	5.4200	+1.498%	8	2,157	-39.483%
2026-02-17	5.1600	5.4000	5.1600	5.3400	+0.755%	21	2,149	-38.577%
2026-02-13	5.3700	5.4000	5.2500	5.3000	-3.636%	19	2,132	-38.113%
2026-02-12	5.5000	5.5000	5.4500	5.5000	+2.804%	42	2,132	-40.364%
2026-02-11	5.3500	5.4900	5.1300	5.3500	0.000%	28	2,111	-38.692%
2026-02-10	5.2800	5.4200	5.2800	5.3500	+2.885%	24	2,087	-38.692%
2026-02-09	5.2500	5.2700	5.1700	5.2000	0.000%	21	2,066	-36.923%
2026-02-06	5.4500	5.4600	5.2000	5.2000	-8.772%	74	2,058	-36.923%
2026-02-05	5.1000	5.7000	5.1000	5.7000	+14.458%	117	2,043	-42.456%
2026-02-04	4.7200	5.1000	4.7200	4.9800	+3.750%	80	2,011	-34.137%
2026-02-03	4.8000	4.8500	4.7800	4.8000	+3.226%	241	1,950	-31.667%
2026-02-02	4.6000	4.7300	4.5900	4.6500	+1.528%	140	1,753	-29.462%
2026-01-30	4.5000	4.6100	4.5000	4.5800	+1.778%	47	1,628	-28.384%
2026-01-29	4.4500	4.5000	4.4500	4.5000	+3.448%	3	1,627	-27.111%
2026-01-28	4.3500	4.3500	4.3300	4.3500	0.000%	4	1,624	-24.598%
2026-01-27	4.4000	4.4100	4.3500	4.3500	-0.911%	7	1,620	-24.598%
2026-01-26	4.3200	4.4000	4.3200	4.3900	0.000%	8	1,615	-25.285%
2026-01-23	4.3900	4.3900	4.3900	4.3900	+0.228%	1	1,609	-25.285%
2026-01-22	4.3000	4.4000	4.3000	4.3800	+0.690%	129	1,610	-25.114%
2026-01-21	4.4100	4.4100	4.2900	4.3500	+1.399%	69	1,683	-24.598%
2026-01-20	4.3700	4.3700	4.2700	4.2900	+0.941%	11	1,634	-23.543%
2026-01-16	4.2800	4.2800	4.1900	4.2500	-1.620%	27	1,653	-22.824%
2026-01-14	4.1000	4.3200	4.1000	4.3200	+2.857%	14	1,653	-24.074%
2026-01-13	4.2200	4.2500	4.2000	4.2000	-1.176%	104	1,653	-21.905%
2026-01-12	4.3700	4.3700	4.2500	4.2500	-1.163%	17	1,551	-22.824%
2026-01-09	4.4000	4.4000	4.3000	4.3000	-2.050%	530	1,442	-23.721%
2026-01-07	4.3900	4.3900	4.3900	4.3900	+0.458%	10	1,046	-25.285%
2026-01-06	4.3700	4.3700	4.3700	4.3700	+0.691%	2	1,036	-24.943%
2026-01-05	4.4000	4.4000	4.2500	4.3400	-3.769%	10	1,024	-24.424%
2026-01-02	4.5700	4.5700	4.4600	4.5100	-5.053%	25	1,024	-27.273%
2025-12-31	4.6600	4.7500	4.5600	4.7500	+3.261%	139	910	-30.947%
2025-12-30	4.6000	4.6400	4.6000	4.6000	-0.217%	19	910	-28.696%
2025-12-29	4.5600	4.6500	4.5100	4.6100	+0.217%	39	894	-28.850%
2025-12-26	4.5900	4.6200	4.5900	4.6000	+1.322%	24	903	-28.696%
2025-12-24	4.5000	4.5500	4.5000	4.5400	+0.889%	7	875	-27.753%
2025-12-23	5.2500	5.2500	4.4700	4.5000	-1.099%	37	875	-27.111%
2025-12-22	4.5100	4.5500	4.4400	4.5500	-1.087%	35	899	-27.912%
2025-12-19	4.5800	4.6000	4.5500	4.6000	+2.222%	30	875	-28.696%
2025-12-18	4.4500	4.5500	4.4500	4.5000	+0.446%	66	859	-27.111%
2025-12-17	4.3700	4.5000	4.3300	4.4800	+2.517%	24	795	-26.786%
2025-12-16	4.4000	4.4000	4.2500	4.3700	-0.228%	219	771	-24.943%
2025-12-15	4.2500	4.5000	4.2500	4.3800	+4.286%	103	554	-25.114%
2025-12-12	4.2000	4.2000	4.2000	4.2000	-1.176%	1	477	-21.905%
2025-12-11	4.4000	4.4000	4.2500	4.2500	+2.410%	5	477	-22.824%
2025-12-10	4.1500	4.1500	4.1500	4.1500	+2.469%	2	472	-20.964%
2025-12-09	4.2000	4.2000	4.0500	4.0500	-3.571%	53	472	-19.012%
2025-12-08	4.1000	4.3500	4.1000	4.2000	0.000%	82	518	-21.905%
2025-12-05	4.1700	4.2000	4.1000	4.2000	+1.942%	12	501	-21.905%
2025-12-04	4.0500	4.1200	4.0500	4.1200	-2.138%	2	491	-20.388%
2025-12-03	4.2100	4.2100	4.2100	4.2100	0.000%	1	489	-22.090%
2025-12-02	4.2000	4.2300	4.2000	4.2100	-4.318%	3	490	-22.090%
2025-12-01	4.5500	4.5500	4.3800	4.4000	+3.529%	10	489	-25.455%
2025-11-28	4.2500	4.2500	4.2500	4.2500	-2.968%	41	487	-22.824%
2025-11-26	4.4000	4.4000	4.3500	4.3800	-1.573%	5	445	-25.114%
2025-11-24	4.4600	4.4600	4.4000	4.4500	-6.316%	73	445	-26.292%
2025-11-21	4.5500	4.7500	4.5500	4.7500	+3.486%	136	372	-30.947%
2025-11-20	4.3000	4.6000	4.3000	4.5900	+4.082%	95	278	-28.540%
2025-11-19	4.2500	4.4900	4.2500	4.4100	+3.765%	24	240	-25.624%
2025-11-18	4.2800	4.2800	4.1500	4.2500	+0.473%	26	216	-22.824%
2025-11-17	3.9000	4.6500	3.9000	4.2300	+7.089%	18	203	-22.459%
2025-11-14	3.9000	3.9600	3.8500	3.9500	+9.722%	15	195	-16.962%
2025-11-12	3.4500	3.6000	3.4500	3.6000	+7.463%	23	180	-8.889%
2025-11-11	3.4400	3.4400	3.3500	3.3500	+2.761%	3	157	-2.090%
2025-11-07	3.8000	3.8000	3.2600	3.2600	+3.492%	3	155	+0.613%
2025-10-31	3.1500	3.1500	3.1500	3.1500	+1.942%	10	156	+4.127%
2025-10-30	3.1500	3.1500	3.0900	3.0900	+1.311%	11	166	+6.149%
2025-10-28	3.0000	3.0500	3.0000	3.0500	0.000%	20	155	+7.541%
2025-10-24	3.0500	3.0500	3.0500	3.0500	-4.389%	10	141	+7.541%
2025-10-22	3.1100	3.2500	3.1100	3.1900	+8.136%	6	131	+2.821%
2025-10-21	2.9500	2.9500	2.9500	2.9500	+1.724%	10	126	+11.186%
2025-10-20	3.2000	3.2000	2.9000	2.9000	-9.375%	6	126	+13.103%
2025-10-17	2.9200	3.2600	2.9200	3.2000	+7.023%	5	126	+2.500%
2025-10-16	2.9000	2.9900	2.9000	2.9900	+7.554%	2	125	+9.699%
2025-10-14	2.7800	2.7800	2.7800	2.7800	-0.714%	5	123	+17.986%
2025-10-10	2.6000	2.8100	2.6000	2.8000	+7.692%	23	123	+17.143%
2025-10-08	2.6400	2.6700	2.6000	2.6000	-0.763%	6	104	+26.154%
2025-10-07	2.6800	2.6800	2.6200	2.6200	-9.343%	4	99	+25.191%
2025-10-03	2.8400	2.8900	2.8300	2.8900	+2.120%	33	101	+13.495%
2025-10-02	2.8100	2.8500	2.8100	2.8300	-2.414%	10	76	+15.901%
2025-10-01	2.9000	2.9000	2.9000	2.9000	+1.045%	10	74	+13.103%
2025-09-29	2.8700	2.8700	2.8700	2.8700	-7.419%	2	64	+14.286%
2025-09-25	3.1000	3.1000	3.1000	3.1000	+13.553%	10	62	+5.806%
2025-09-24	2.7300	2.7300	2.7300	2.7300	+1.487%	3	52	+20.147%
2025-09-23	2.6900	2.6900	2.6900	2.6900	-5.614%	1	52	+21.933%
2025-09-22	2.8500	2.8500	2.8500	2.8500	+1.064%	10	51	+15.088%
2025-09-19	2.8200	2.8200	2.8200	2.8200	+4.833%	1	41	+16.312%
2025-09-18	2.6900	2.6900	2.6900	2.6900	-6.920%	4	41	+21.933%
2025-09-17	2.8300	2.8900	2.8300	2.8900	+1.404%	18	37	+13.495%
2025-09-16	2.8600	2.8700	2.8500	2.8500	-3.390%	31	30	+15.088%
2025-09-15	2.9500	2.9500	2.9500	2.9500	0.000%	1	1	+11.186%