Dark

MARA20280121P13
MARA Jan 21 2028 13.00 Put (MARA280121P00013000)
option OPRA

EOD

Aug 19, 2026

6.000.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	6.0000	6.0000	6.0000	6.0000	0.000%	1	1,002	0.000%
2026-08-14	6.0000	6.0000	6.0000	6.0000	+3.448%	1	1,001	0.000%
2026-08-12	5.8000	5.8000	5.8000	5.8000	-2.521%	1	1,001	+3.448%
2026-08-10	6.0000	6.0000	5.9500	5.9500	+2.763%	32	1,001	+0.840%
2026-08-07	5.7900	5.7900	5.7900	5.7900	-1.026%	1	987	+3.627%
2026-07-29	5.8500	5.8500	5.8500	5.8500	+13.813%	25	986	+2.564%
2026-07-24	5.1000	5.1400	5.1000	5.1400	+1.581%	100	1,011	+16.732%
2026-07-23	5.0500	5.0600	5.0500	5.0600	-9.804%	2	944	+18.577%
2026-07-17	5.6100	5.6100	5.6100	5.6100	+3.889%	1	944	+6.952%
2026-07-14	5.4000	5.4000	5.4000	5.4000	+1.887%	30	943	+11.111%
2026-07-13	5.2600	5.3000	5.2600	5.3000	-3.636%	2	913	+13.208%
2026-07-10	5.1200	5.5000	5.1200	5.5000	+11.336%	2	913	+9.091%
2026-07-09	4.9400	4.9400	4.9400	4.9400	-8.519%	1	913	+21.457%
2026-07-08	5.4000	5.4000	5.4000	5.4000	+7.784%	178	913	+11.111%
2026-07-06	5.0100	5.0100	5.0100	5.0100	-5.472%	1	735	+19.760%
2026-07-02	5.3000	5.3000	5.3000	5.3000	+11.345%	497	499	+13.208%
2026-06-25	4.7600	4.7600	4.7600	4.7600	+1.277%	2	499	+26.050%
2026-06-24	4.7000	4.7000	4.7000	4.7000	+6.818%	1	497	+27.660%
2026-06-22	4.4500	4.4500	4.4000	4.4000	-5.376%	2	496	+36.364%
2026-06-18	4.6500	4.6500	4.6500	4.6500	-14.991%	1	495	+29.032%
2026-06-16	5.4700	5.4700	5.4700	5.4700	+22.921%	1	495	+9.689%
2026-06-15	4.4500	4.4500	4.4500	4.4500	-7.098%	1	496	+34.831%
2026-06-12	4.7900	4.7900	4.7900	4.7900	-6.990%	1	496	+25.261%
2026-06-09	5.0500	5.1500	5.0500	5.1500	+3.000%	13	495	+16.505%
2026-06-03	5.0000	5.0000	5.0000	5.0000	+7.991%	10	508	+20.000%
2026-06-02	4.6300	4.6300	4.6300	4.6300	+1.758%	1	498	+29.590%
2026-06-01	4.5500	4.7000	4.5500	4.5500	-6.186%	100	499	+31.868%
2026-05-29	4.6500	4.8500	4.6000	4.8500	+4.978%	3	587	+23.711%
2026-05-28	4.6700	4.6700	4.6200	4.6200	+0.435%	3	586	+29.870%
2026-05-26	4.6000	4.6000	4.5500	4.6000	-3.967%	15	583	+30.435%
2026-05-21	4.7800	4.7900	4.7800	4.7900	-1.237%	2	594	+25.261%
2026-05-20	5.0100	5.0100	4.8500	4.8500	-6.731%	41	594	+23.711%
2026-05-18	5.0400	5.2000	5.0400	5.2000	+9.474%	61	532	+15.385%
2026-05-14	4.9000	4.9000	4.7500	4.7500	-4.234%	2	532	+26.316%
2026-05-13	4.7000	4.9600	4.7000	4.9600	-0.601%	12	523	+20.968%
2026-05-12	5.0000	5.0000	4.9900	4.9900	+4.612%	5	523	+20.240%
2026-05-11	4.9500	4.9500	4.7700	4.7700	-4.600%	7	523	+25.786%
2026-05-07	4.8500	5.0300	4.8500	5.0000	+1.833%	23	525	+20.000%
2026-05-06	5.0700	5.1100	4.9100	4.9100	-5.577%	12	504	+22.200%
2026-05-05	5.3300	5.3300	5.2000	5.2000	-1.701%	9	511	+15.385%
2026-04-30	5.3700	5.3700	5.2200	5.2900	-8.000%	13	518	+13.422%
2026-04-29	5.7000	5.7500	5.7000	5.7500	+3.604%	2	518	+4.348%
2026-04-27	5.4300	5.5500	5.4300	5.5500	+2.022%	67	518	+8.108%
2026-04-24	5.3500	5.4800	5.3500	5.4400	-0.730%	151	452	+10.294%
2026-04-23	5.4700	5.5200	5.2700	5.4800	-3.521%	79	477	+9.489%
2026-04-21	5.6100	5.6800	5.6100	5.6800	+2.342%	2	479	+5.634%
2026-04-20	5.6900	5.6900	5.5500	5.5500	-0.893%	2	479	+8.108%
2026-04-16	5.8800	5.8800	5.6000	5.6000	-5.405%	38	477	+7.143%
2026-04-14	5.9000	5.9200	5.8100	5.9200	-0.337%	4	446	+1.351%
2026-04-13	5.9400	5.9400	5.9400	5.9400	-12.000%	1	444	+1.010%
2026-04-07	6.7500	6.7500	6.7500	6.7500	+0.746%	1	443	-11.111%
2026-04-06	6.7000	6.7000	6.7000	6.7000	-6.685%	10	442	-10.448%
2026-04-02	7.2000	7.2000	7.1800	7.1800	+2.571%	11	438	-16.435%
2026-03-31	7.1700	7.1700	7.0000	7.0000	-2.778%	2	438	-14.286%
2026-03-30	7.1500	7.2000	7.1500	7.2000	+1.124%	5	436	-16.667%
2026-03-27	7.1200	7.1200	7.1200	7.1200	+11.250%	9	441	-15.730%
2026-03-26	6.4000	6.4000	6.4000	6.4000	-7.914%	5	450	-6.250%
2026-03-23	6.9500	6.9500	6.9500	6.9500	-1.418%	2	445	-13.669%
2026-03-20	6.9300	7.0500	6.9300	7.0500	-1.947%	2	447	-14.894%
2026-03-11	7.1900	7.1900	7.1900	7.1900	-0.277%	1	448	-16.551%
2026-03-09	7.2100	7.2100	7.2100	7.2100	-1.905%	1	447	-16.782%
2026-03-06	7.2500	7.3700	7.2500	7.3500	+2.654%	7	449	-18.367%
2026-03-05	7.1500	7.1600	7.1500	7.1600	+1.994%	9	447	-16.201%
2026-03-04	6.8900	7.0200	6.8900	7.0200	-2.228%	6	454	-14.530%
2026-03-03	7.0400	7.2000	7.0400	7.1800	+3.757%	8	448	-16.435%
2026-03-02	6.7500	6.9600	6.7500	6.9200	-2.809%	8	446	-13.295%
2026-02-26	7.1300	7.1300	7.1200	7.1200	-2.466%	4	445	-15.730%
2026-02-25	7.1100	7.3000	7.1000	7.3000	-2.406%	63	480	-17.808%
2026-02-24	7.4800	7.4800	7.4800	7.4800	+1.355%	1	480	-19.786%
2026-02-23	7.3800	7.3800	7.3800	7.3800	-0.405%	1	479	-18.699%
2026-02-20	7.4100	7.4100	7.4100	7.4100	-3.641%	1	478	-19.028%
2026-02-17	7.6500	7.6900	7.6200	7.6900	+2.125%	55	478	-21.977%
2026-02-10	7.5300	7.5300	7.5300	7.5300	+0.803%	12	423	-20.319%
2026-02-09	7.6000	7.6000	7.4700	7.4700	-0.400%	2	411	-19.679%
2026-02-06	7.7800	7.7800	7.5000	7.5000	-6.716%	21	411	-20.000%
2026-02-05	8.0400	8.0400	8.0400	8.0400	+12.291%	2	410	-25.373%
2026-02-04	7.3500	7.3500	7.1600	7.1600	+11.008%	3	412	-16.201%
2026-01-26	6.4500	6.4500	6.4500	6.4500	+3.200%	2	413	-6.977%
2026-01-22	6.2500	6.2500	6.2500	6.2500	-0.319%	1	412	-4.000%
2026-01-21	6.0500	6.2700	6.0500	6.2700	+0.804%	6	411	-4.306%
2026-01-14	6.1000	6.2200	6.1000	6.2200	+0.323%	8	410	-3.537%
2026-01-13	6.1800	6.2000	6.1800	6.2000	-1.587%	112	408	-3.226%
2026-01-12	6.2300	6.3000	6.2300	6.3000	-1.254%	3	296	-4.762%
2026-01-08	6.3800	6.3800	6.3800	6.3800	-1.846%	1	297	-5.956%
2026-01-07	6.5000	6.5000	6.5000	6.5000	-2.985%	8	296	-7.692%
2025-12-30	6.7000	6.7000	6.7000	6.7000	-0.446%	2	295	-10.448%
2025-12-29	6.7000	6.7300	6.7000	6.7300	+0.149%	5	293	-10.847%
2025-12-26	6.7200	6.7200	6.7200	6.7200	+3.385%	3	288	-10.714%
2025-12-22	6.5000	6.5000	6.5000	6.5000	-2.256%	1	287	-7.692%
2025-12-19	6.6500	6.7500	6.6000	6.6500	0.000%	22	286	-9.774%
2025-12-18	6.6000	6.6500	6.6000	6.6500	+1.527%	16	264	-9.774%
2025-12-17	6.5500	6.5500	6.5500	6.5500	+3.150%	1	249	-8.397%
2025-12-16	6.3500	6.3800	6.3500	6.3500	+3.928%	10	248	-5.512%
2025-12-12	6.1100	6.1100	6.1100	6.1100	-0.650%	40	243	-1.800%
2025-12-11	6.1500	6.1500	6.1300	6.1500	+2.159%	30	283	-2.439%
2025-12-10	6.0200	6.0200	6.0200	6.0200	+0.501%	2	253	-0.332%
2025-12-09	6.0000	6.0000	5.9500	5.9900	-0.167%	12	254	+0.167%
2025-12-04	6.0100	6.0100	6.0000	6.0000	-1.478%	9	262	0.000%
2025-12-03	6.0900	6.0900	6.0900	6.0900	-0.164%	1	268	-1.478%
2025-12-02	6.1000	6.1000	6.1000	6.1000	-2.400%	1	267	-1.639%
2025-12-01	6.3500	6.4600	6.2500	6.2500	+1.297%	31	266	-4.000%
2025-11-28	6.0000	6.1700	6.0000	6.1700	-4.044%	60	245	-2.755%
2025-11-26	6.4300	6.4300	6.4300	6.4300	-2.576%	2	183	-6.687%
2025-11-25	6.6000	6.6000	6.6000	6.6000	+1.538%	1	183	-9.091%
2025-11-24	6.5000	6.5700	6.5000	6.5000	-4.412%	10	183	-7.692%
2025-11-21	6.7900	6.8500	6.6500	6.8000	+2.102%	57	173	-11.765%
2025-11-20	6.4900	6.6600	6.4900	6.6600	+9.901%	58	142	-9.910%
2025-11-19	6.2900	6.2900	6.0600	6.0600	-2.100%	3	85	-0.990%
2025-11-18	6.2000	6.2000	6.1000	6.1900	+2.824%	27	82	-3.069%
2025-11-17	6.1000	6.1000	5.9500	6.0200	+7.500%	11	66	-0.332%
2025-11-13	5.2200	5.6000	5.2200	5.6000	+12.224%	8	55	+7.143%
2025-11-10	4.8100	4.9900	4.7700	4.9900	+6.170%	12	47	+20.240%
2025-11-04	4.7000	4.7000	4.7000	4.7000	-1.674%	1	36	+27.660%
2025-11-03	4.7800	4.7800	4.7800	4.7800	+6.222%	1	35	+25.523%
2025-10-29	4.5000	4.5000	4.5000	4.5000	0.000%	5	35	+33.333%
2025-10-28	4.5000	4.5000	4.5000	4.5000	-11.067%	1	40	+33.333%
2025-10-22	4.5200	5.0600	4.5200	5.0600	+5.858%	5	40	+18.577%
2025-10-21	4.3800	4.7800	4.3500	4.7800	+8.884%	4	35	+25.523%
2025-10-16	4.2500	4.3900	4.2500	4.3900	-3.516%	2	33	+36.674%
2025-10-14	4.5500	4.5500	4.5500	4.5500	+30.000%	10	33	+31.868%
2025-10-10	4.1500	4.1500	3.5000	3.5000	-12.500%	5	35	+71.429%
2025-10-09	4.0000	4.0000	4.0000	4.0000	+2.564%	1	30	+50.000%
2025-10-08	3.8500	3.9000	3.8000	3.9000	-4.878%	6	31	+53.846%
2025-10-02	4.1000	4.1000	4.1000	4.1000	-6.818%	1	29	+46.341%
2025-09-26	4.4000	4.4000	4.4000	4.4000	-2.870%	10	30	+36.364%
2025-09-25	4.4000	4.5300	4.4000	4.5300	+7.601%	7	20	+32.450%
2025-09-24	4.2100	4.2100	4.2100	4.2100	+2.683%	5	13	+42.518%
2025-09-22	4.2500	4.2500	4.1000	4.1000	+0.737%	2	9	+46.341%
2025-09-19	4.0600	4.0700	4.0600	4.0700	-7.500%	3	8	+47.420%
2025-09-15	4.3500	4.4000	4.3400	4.4000	0.000%	9	9	+36.364%