Dark

MARA20280121P15
MARA Jan 21 2028 15.00 Put (MARA280121P00015000)
option OPRA

EOD

Jul 8, 2026

6.75+5.469%(+0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	6.7500	6.7500	6.7500	6.7500	+5.469%	3	1,067	0.000%
2026-07-06	6.4300	6.4300	6.4000	6.4000	+1.426%	2	1,070	+5.469%
2026-07-02	6.2000	6.3100	6.2000	6.3100	-2.623%	45	1,048	+6.973%
2026-06-30	6.4800	6.4800	6.4800	6.4800	+5.024%	1	1,048	+4.167%
2026-06-29	5.9900	6.2300	5.7900	6.1700	+3.872%	17	1,049	+9.400%
2026-06-26	6.2000	6.2000	5.9400	5.9400	+0.338%	556	1,066	+13.636%
2026-06-25	5.9200	5.9200	5.9200	5.9200	-4.670%	1	795	+14.020%
2026-06-24	5.7800	6.2200	5.7800	6.2100	+8.000%	14	795	+8.696%
2026-06-22	5.4200	5.8500	5.4200	5.7500	-4.167%	22	795	+17.391%
2026-06-18	6.0000	6.0000	6.0000	6.0000	-5.660%	2	798	+12.500%
2026-06-09	6.3600	6.3600	6.3600	6.3600	-2.752%	4	798	+6.132%
2026-06-05	6.5900	6.5900	6.5400	6.5400	+4.306%	3	798	+3.211%
2026-06-04	6.2500	6.2700	6.2500	6.2700	+2.451%	2	798	+7.656%
2026-06-03	6.0500	6.1200	6.0500	6.1200	+2.000%	4	798	+10.294%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+2.564%	2	798	+12.500%
2026-06-01	5.8500	5.8500	5.8500	5.8500	+0.343%	20	799	+15.385%
2026-05-29	5.8000	5.8300	5.8000	5.8300	-1.019%	11	799	+15.780%
2026-05-28	5.8900	5.8900	5.8900	5.8900	+1.552%	2	800	+14.601%
2026-05-27	6.0000	6.0000	5.6000	5.8000	0.000%	52	802	+16.379%
2026-05-26	5.8300	5.8300	5.7800	5.8000	-2.685%	10	803	+16.379%
2026-05-22	5.9000	6.1000	5.9000	5.9600	-1.974%	82	803	+13.255%
2026-05-21	6.0800	6.0800	6.0800	6.0800	-9.389%	1	817	+11.020%
2026-05-19	6.7100	6.7100	6.7100	6.7100	+7.360%	1	817	+0.596%
2026-05-15	6.3400	6.3400	6.2500	6.2500	+3.306%	53	818	+8.000%
2026-05-14	6.0500	6.0500	6.0500	6.0500	-3.968%	228	833	+11.570%
2026-05-12	5.7500	6.6000	5.7500	6.3000	+5.000%	32	849	+7.143%
2026-05-11	6.0200	6.0500	5.9000	6.0000	-4.000%	25	849	+12.500%
2026-05-08	6.2500	6.2500	6.2500	6.2500	-0.794%	2	832	+8.000%
2026-05-07	6.3000	6.3000	6.3000	6.3000	+0.318%	3	832	+7.143%
2026-05-06	6.2800	6.2800	6.0500	6.2800	-3.086%	102	832	+7.484%
2026-05-05	6.5100	6.5100	6.4800	6.4800	-4.000%	3	825	+4.167%
2026-05-04	6.7500	6.7500	6.7500	6.7500	+1.964%	1	825	0.000%
2026-04-30	6.6000	6.6300	6.6000	6.6200	-6.497%	16	825	+1.964%
2026-04-28	7.1000	7.1100	7.0700	7.0800	+1.871%	11	839	-4.661%
2026-04-27	6.9500	6.9500	6.9000	6.9500	+1.164%	6	845	-2.878%
2026-04-24	6.8200	6.9200	6.8000	6.8700	-0.579%	116	844	-1.747%
2026-04-23	6.8500	6.9100	6.5900	6.9100	-0.289%	79	845	-2.315%
2026-04-22	6.9300	6.9300	6.9300	6.9300	0.000%	7	844	-2.597%
2026-04-17	7.0700	7.0700	6.9200	6.9300	-1.000%	416	844	-2.597%
2026-04-16	7.1000	7.1000	7.0000	7.0000	-6.040%	11	893	-3.571%
2026-04-15	7.4500	7.4500	7.4500	7.4500	+1.361%	1	899	-9.396%
2026-04-14	7.3500	7.3500	7.3500	7.3500	-0.676%	1	899	-8.163%
2026-04-13	7.6600	7.7100	7.4000	7.4000	-14.451%	45	899	-8.784%
2026-04-01	8.5600	8.6500	8.5600	8.6500	+0.581%	12	864	-21.965%
2026-03-31	8.6000	8.6000	8.6000	8.6000	-2.050%	1	876	-21.512%
2026-03-30	8.6800	8.7800	8.6800	8.7800	+0.343%	7	875	-23.121%
2026-03-27	8.7500	8.7500	8.7500	8.7500	+5.422%	1	881	-22.857%
2026-03-26	8.3000	8.3000	8.3000	8.3000	-3.488%	1	881	-18.675%
2026-03-23	8.6000	8.6000	8.6000	8.6000	+1.775%	3	881	-21.512%
2026-03-20	8.4500	8.4500	8.4500	8.4500	+0.595%	2	884	-20.118%
2026-03-18	8.4600	8.4600	8.4000	8.4000	+0.239%	5	882	-19.643%
2026-03-17	8.3800	8.3800	8.3800	8.3800	+1.946%	1	883	-19.451%
2026-03-16	8.2200	8.2200	8.2200	8.2200	+5.385%	3	882	-17.883%
2026-03-13	7.8000	7.8000	7.8000	7.8000	-11.364%	3	882	-13.462%
2026-03-09	9.0200	9.0200	8.8000	8.8000	-0.565%	18	882	-23.295%
2026-03-06	8.8500	8.8500	8.8500	8.8500	+2.907%	100	882	-23.729%
2026-03-05	8.7000	8.7000	8.6000	8.6000	+2.017%	24	809	-21.512%
2026-03-04	8.4300	8.4300	8.4300	8.4300	-1.634%	1	789	-19.929%
2026-03-02	8.7500	8.7500	8.5500	8.5700	+1.781%	18	789	-21.237%
2026-02-27	8.4200	8.4200	8.4100	8.4200	-2.659%	4	794	-19.834%
2026-02-25	8.8400	8.8500	8.6500	8.6500	-2.260%	12	783	-21.965%
2026-02-24	9.0400	9.5000	8.8500	8.8500	-3.700%	69	783	-23.729%
2026-02-23	9.1900	9.1900	9.1900	9.1900	+0.218%	2	804	-26.551%
2026-02-20	9.2000	9.2000	8.9500	9.1700	-0.542%	5	804	-26.390%
2026-02-19	9.3300	9.3300	9.2200	9.2200	-2.434%	8	805	-26.790%
2026-02-18	9.4400	9.4500	9.4400	9.4500	0.000%	15	805	-28.571%
2026-02-17	9.2700	9.4500	9.2700	9.4500	+1.722%	38	805	-28.571%
2026-02-13	9.2900	9.2900	9.2900	9.2900	+0.759%	1	841	-27.341%
2026-02-12	9.2200	9.2200	9.2200	9.2200	-1.601%	1	841	-26.790%
2026-02-11	9.2900	9.4100	9.2500	9.3700	+0.214%	10	841	-27.962%
2026-02-10	9.2500	9.3500	9.1300	9.3500	+2.974%	65	837	-27.807%
2026-02-09	9.1000	9.1000	9.0800	9.0800	-3.095%	4	846	-25.661%
2026-02-06	9.4000	9.5200	9.0800	9.3700	-1.368%	42	842	-27.962%
2026-02-05	9.1600	9.5000	9.1600	9.5000	+8.571%	11	823	-28.947%
2026-02-04	8.6000	8.7500	8.6000	8.7500	+1.981%	13	822	-22.857%
2026-02-03	8.2900	8.5800	8.2900	8.5800	+2.754%	216	813	-21.329%
2026-02-02	8.4000	8.4000	8.2800	8.3500	+2.454%	169	1,007	-19.162%
2026-01-30	8.0800	8.1500	8.0800	8.1500	+2.516%	21	1,163	-17.178%
2026-01-29	7.9500	7.9500	7.9500	7.9500	+2.581%	1	1,162	-15.094%
2026-01-23	7.9300	7.9500	7.7000	7.7500	-1.274%	20	1,161	-12.903%
2026-01-22	7.8500	7.8500	7.8500	7.8500	+3.974%	1	1,161	-14.013%
2026-01-21	7.7500	7.7500	7.5000	7.5500	-2.329%	43	1,161	-10.596%
2026-01-20	7.7000	7.7800	7.7000	7.7300	+2.929%	22	1,122	-12.678%
2026-01-16	7.5100	7.5100	7.5100	7.5100	-3.718%	1	1,108	-10.120%
2026-01-15	7.8000	7.8000	7.8000	7.8000	+4.000%	7	1,108	-13.462%
2026-01-13	7.6200	7.6200	7.5000	7.5000	-0.925%	200	1,101	-10.000%
2026-01-12	7.8400	7.8400	7.5700	7.5700	-3.321%	4	901	-10.832%
2026-01-08	7.8500	7.8500	7.8300	7.8300	-2.733%	30	897	-13.793%
2026-01-07	8.0500	8.0500	8.0500	8.0500	+3.205%	5	908	-16.149%
2026-01-06	7.5500	7.8000	7.5500	7.8000	0.000%	6	908	-13.462%
2026-01-05	8.0000	8.0000	7.8000	7.8000	-4.412%	7	903	-13.462%
2026-01-02	8.1600	8.1600	8.1600	8.1600	-3.546%	2	904	-17.279%
2025-12-31	8.2500	8.4600	8.2500	8.4600	+2.920%	22	902	-20.213%
2025-12-30	8.1500	8.2300	8.1500	8.2200	+0.612%	80	902	-17.883%
2025-12-29	8.2000	8.2000	8.1700	8.1700	+0.492%	2	862	-17.381%
2025-12-24	8.1300	8.1300	8.1300	8.1300	+6.693%	1	860	-16.974%
2025-12-23	8.1500	8.1500	7.5800	7.6200	-5.926%	227	860	-11.417%
2025-12-22	7.9500	8.1000	7.9000	8.1000	+0.998%	60	1,084	-16.667%
2025-12-18	8.0200	8.0200	8.0200	8.0200	+1.263%	10	1,082	-15.835%
2025-12-17	7.8600	7.9200	7.8200	7.9200	+0.892%	7	1,072	-14.773%
2025-12-16	7.8500	7.8500	7.8500	7.8500	-0.254%	75	1,078	-14.013%
2025-12-15	7.6500	7.8700	7.6500	7.8700	+3.689%	43	1,003	-14.231%
2025-12-12	7.3400	7.5900	7.3400	7.5900	+2.153%	6	988	-11.067%
2025-12-11	7.6000	7.6000	7.4300	7.4300	0.000%	9	982	-9.152%
2025-12-10	7.3700	7.4300	7.3700	7.4300	+1.088%	15	977	-9.152%
2025-12-09	7.6000	7.6000	7.3500	7.3500	-2.778%	11	969	-8.163%
2025-12-08	7.8900	7.8900	7.5600	7.5600	+2.578%	4	958	-10.714%
2025-12-05	7.3700	7.3700	7.3700	7.3700	+0.272%	10	958	-8.412%
2025-12-04	7.3500	7.3500	7.3500	7.3500	+0.685%	3	962	-8.163%
2025-12-03	7.2500	7.3000	7.2500	7.3000	-2.667%	4	959	-7.534%
2025-12-02	7.4300	7.5000	7.4300	7.5000	-4.701%	2	958	-10.000%
2025-12-01	7.8700	7.8700	7.8700	7.8700	+3.963%	3	957	-14.231%
2025-11-28	7.5700	7.5700	7.5700	7.5700	-2.949%	3	954	-10.832%
2025-11-26	7.8000	7.8000	7.8000	7.8000	-4.878%	1	951	-13.462%
2025-11-25	7.9000	8.2000	7.9000	8.2000	-1.914%	10	951	-17.683%
2025-11-21	8.2500	8.3600	8.0100	8.3600	+2.326%	67	959	-19.258%
2025-11-20	7.7000	8.1700	7.6000	8.1700	+3.026%	29	963	-17.381%
2025-11-19	7.6000	7.9300	7.6000	7.9300	+8.630%	16	946	-14.880%
2025-11-18	7.6500	7.6500	7.3000	7.3000	-5.195%	217	953	-7.534%
2025-11-17	7.2500	7.7000	7.2100	7.7000	+9.531%	264	1,155	-12.338%
2025-11-14	7.1000	7.1000	7.0300	7.0300	-0.284%	3	945	-3.983%
2025-11-13	6.5400	7.0500	6.5400	7.0500	+8.796%	11	945	-4.255%
2025-11-12	6.3600	6.5300	6.3500	6.4800	0.000%	26	944	+4.167%
2025-11-11	6.3500	6.5000	6.3000	6.4800	+8.908%	39	945	+4.167%
2025-11-10	5.9500	5.9500	5.9500	5.9500	-2.459%	1	950	+13.445%
2025-11-07	5.6500	6.4100	5.6500	6.1000	+1.667%	227	950	+10.656%
2025-11-06	6.0000	6.0000	6.0000	6.0000	+1.868%	1	740	+12.500%
2025-11-04	5.8800	6.0400	5.8200	5.8900	+3.697%	291	740	+14.601%
2025-11-03	5.8000	5.8000	5.6500	5.6800	+0.176%	8	528	+18.838%
2025-10-30	5.6700	5.6700	5.6700	5.6700	+1.795%	1	528	+19.048%
2025-10-29	5.6000	5.6000	5.5700	5.5700	-0.536%	7	527	+21.185%
2025-10-27	5.6000	5.6000	5.6000	5.6000	-1.754%	1	528	+20.536%
2025-10-23	5.7000	5.7000	5.7000	5.7000	-5.316%	1	528	+18.421%
2025-10-22	6.0200	6.0200	6.0200	6.0200	+2.730%	3	528	+12.126%
2025-10-21	5.2500	5.8600	5.2500	5.8600	+7.523%	12	528	+15.188%
2025-10-20	5.4500	5.4500	5.4500	5.4500	-1.802%	1	522	+23.853%
2025-10-17	5.5500	5.6300	5.5500	5.5500	+8.824%	3	522	+21.622%
2025-10-16	5.1000	5.1000	5.1000	5.1000	+0.990%	20	523	+32.353%
2025-10-15	5.0100	5.0500	5.0100	5.0500	+5.208%	210	523	+33.663%
2025-10-14	5.5500	5.5500	4.8000	4.8000	-9.605%	30	368	+40.625%
2025-10-13	5.3400	5.3400	5.3100	5.3100	+3.711%	200	378	+27.119%
2025-10-09	5.0000	5.1200	5.0000	5.1200	+4.490%	2	228	+31.836%
2025-10-07	4.9400	4.9400	4.9000	4.9000	-1.804%	2	226	+37.755%
2025-10-06	4.9900	4.9900	4.9900	4.9900	-3.107%	20	224	+35.271%
2025-10-03	5.1100	5.1500	5.1100	5.1500	+0.783%	11	204	+31.068%
2025-10-02	5.1200	5.1200	5.1100	5.1100	-0.777%	6	193	+32.094%
2025-10-01	5.0000	5.1500	5.0000	5.1500	-1.905%	202	188	+31.068%
2025-09-30	5.3000	5.3000	5.2500	5.2500	+1.942%	201	332	+28.571%
2025-09-29	4.8000	5.2000	4.8000	5.1500	-6.364%	12	187	+31.068%
2025-09-26	5.6100	5.6200	5.5000	5.5000	-1.786%	157	175	+22.727%
2025-09-25	5.4100	5.6000	5.4000	5.6000	+8.738%	3	19	+20.536%
2025-09-23	5.1500	5.1500	5.1500	5.1500	+0.980%	1	16	+31.068%
2025-09-22	5.3500	5.3500	5.0000	5.1000	0.000%	7	17	+32.353%
2025-09-18	5.1000	5.1000	5.1000	5.1000	-2.672%	5	10	+32.353%
2025-09-17	5.2300	5.2400	5.2300	5.2400	-4.727%	2	5	+28.817%
2025-09-15	5.4500	5.5000	5.4500	5.5000	0.000%	4	4	+22.727%