Dark

MARA20280121P20
MARA Jan 21 2028 20.00 Put (MARA280121P00020000)
option OPRA

EOD

Jul 8, 2026

10.65+6.500%(+0.65)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	10.4200	10.8000	10.4200	10.6500	+6.500%	150	916	0.000%
2026-07-02	10.0400	10.1200	10.0000	10.0000	+1.010%	3	1,045	+6.500%
2026-06-29	9.7200	9.9900	9.7200	9.9000	+4.541%	82	1,045	+7.576%
2026-06-26	9.8000	9.8000	9.4500	9.4700	-3.858%	26	1,125	+12.460%
2026-06-24	9.8500	9.8500	9.8500	9.8500	+7.533%	2	1,131	+8.122%
2026-06-22	9.1500	9.2000	9.1500	9.1600	-6.051%	59	1,131	+16.266%
2026-06-17	9.5000	9.7500	9.5000	9.7500	+5.405%	69	1,145	+9.231%
2026-06-16	9.1000	9.3000	9.1000	9.2500	-8.506%	12	1,145	+15.135%
2026-06-11	10.2000	10.2000	10.1100	10.1100	-2.788%	6	1,147	+5.341%
2026-06-10	10.4000	10.4000	10.4000	10.4000	+8.333%	1	1,143	+2.404%
2026-06-09	9.6000	9.6000	9.6000	9.6000	-1.133%	4	1,144	+10.938%
2026-06-08	10.0500	10.0500	9.6800	9.7100	-6.635%	5	1,140	+9.681%
2026-06-05	10.5300	10.5300	10.0600	10.4000	+5.584%	6	1,143	+2.404%
2026-06-04	9.8500	9.8500	9.8200	9.8500	+1.861%	13	1,143	+8.122%
2026-06-03	9.6500	9.6700	9.6500	9.6700	+3.422%	4	1,146	+10.134%
2026-06-02	9.3400	9.3500	9.3400	9.3500	+0.538%	7	1,146	+13.904%
2026-05-29	9.5000	9.5000	9.3000	9.3000	+1.087%	6	1,151	+14.516%
2026-05-26	9.2000	9.2000	9.1700	9.2000	-3.260%	12	1,147	+15.761%
2026-05-22	9.1500	9.5400	9.1500	9.5100	-1.959%	66	1,152	+11.987%
2026-05-14	9.6500	9.7000	9.6500	9.7000	-2.610%	14	1,176	+9.794%
2026-05-13	9.9600	9.9600	9.9600	9.9600	-2.257%	100	1,165	+6.928%
2026-05-12	10.4000	10.4000	10.1900	10.1900	+5.925%	11	1,165	+4.514%
2026-05-11	9.5500	9.7000	9.5500	9.6200	-3.317%	59	1,165	+10.707%
2026-05-08	9.9000	9.9500	9.9000	9.9500	-1.970%	3	1,165	+7.035%
2026-05-06	10.1500	10.1500	10.1500	10.1500	-1.932%	10	1,167	+4.926%
2026-05-05	10.3500	10.3500	10.3500	10.3500	0.000%	10	1,167	+2.899%
2026-04-30	10.3000	10.3500	10.3000	10.3500	-6.924%	16	1,157	+2.899%
2026-04-29	11.0000	11.2000	11.0000	11.1200	+1.553%	4	1,150	-4.227%
2026-04-28	11.0500	11.0500	10.9500	10.9500	+1.389%	16	1,150	-2.740%
2026-04-27	10.8000	10.8500	10.7000	10.8000	+1.887%	8	1,150	-1.389%
2026-04-23	10.6000	10.6000	10.6000	10.6000	-3.196%	1	1,147	+0.472%
2026-04-17	10.9500	10.9500	10.9500	10.9500	-7.595%	200	1,147	-2.740%
2026-04-08	12.0600	12.0600	11.8500	11.8500	-9.195%	20	1,151	-10.127%
2026-04-02	13.0500	13.0500	13.0500	13.0500	+1.953%	6	1,157	-18.391%
2026-04-01	12.8000	12.8000	12.8000	12.8000	-2.662%	6	1,157	-16.797%
2026-03-31	13.1000	13.1500	13.1000	13.1500	+0.998%	13	1,157	-19.011%
2026-03-30	12.9500	13.0500	12.9500	13.0200	-0.383%	7	1,157	-18.203%
2026-03-27	13.0800	13.0800	13.0700	13.0700	+6.260%	7	1,154	-18.516%
2026-03-26	12.3000	12.3000	12.3000	12.3000	-3.906%	1	1,150	-13.415%
2026-03-25	12.8000	12.8000	12.8000	12.8000	+0.471%	1	1,150	-16.797%
2026-03-23	12.7500	12.7500	12.7400	12.7400	+0.951%	15	1,150	-16.405%
2026-03-18	12.6200	12.6200	12.6200	12.6200	+0.398%	2	1,135	-15.610%
2026-03-17	12.5700	12.5700	12.5700	12.5700	-5.060%	2	1,137	-15.274%
2026-03-09	13.2400	13.2400	13.2400	13.2400	+7.642%	1	1,139	-19.562%
2026-02-27	12.3000	12.3000	12.3000	12.3000	-3.906%	2	1,139	-13.415%
2026-02-25	12.8000	12.8000	12.8000	12.8000	-1.387%	10	1,129	-16.797%
2026-02-20	12.9800	12.9800	12.9800	12.9800	-2.772%	1	1,129	-17.951%
2026-02-19	13.7400	13.7400	13.3500	13.3500	-1.330%	16	1,128	-20.225%
2026-02-11	13.5300	13.5300	13.5300	13.5300	-0.879%	9	1,114	-21.286%
2026-02-10	13.4300	13.6500	13.4300	13.6500	+2.632%	2	1,114	-21.978%
2026-02-09	13.3000	13.3000	13.3000	13.3000	-0.225%	1	1,112	-19.925%
2026-02-06	13.8300	13.8300	13.3300	13.3300	+0.832%	7	1,113	-20.105%
2026-02-04	12.8000	13.2200	12.8000	13.2200	+7.655%	4	1,110	-19.440%
2026-01-30	12.2800	12.2800	12.2800	12.2800	+0.987%	1	1,110	-13.274%
2026-01-29	12.1600	12.1600	12.1600	12.1600	+3.754%	10	1,110	-12.418%
2026-01-28	11.7200	11.7200	11.7200	11.7200	-2.333%	10	1,110	-9.130%
2026-01-26	12.0500	12.0600	12.0000	12.0000	+2.916%	20	1,110	-11.250%
2026-01-21	11.8000	11.8000	11.6600	11.6600	-4.348%	80	1,106	-8.662%
2026-01-09	11.7100	12.1900	11.7100	12.1900	+2.956%	8	1,166	-12.633%
2026-01-05	12.2000	12.2000	11.8400	11.8400	-4.976%	5	1,159	-10.051%
2025-12-31	12.4600	12.4600	12.4600	12.4600	+2.131%	2	1,159	-14.526%
2025-12-24	12.1500	12.2000	12.1500	12.2000	+0.910%	20	1,149	-12.705%
2025-12-23	12.0500	12.0900	12.0500	12.0900	+1.597%	3	1,149	-11.911%
2025-12-22	11.9000	11.9000	11.9000	11.9000	-0.833%	3	1,147	-10.504%
2025-12-18	12.0200	12.1000	12.0000	12.0000	+2.389%	29	1,150	-11.250%
2025-12-16	11.7200	11.7200	11.7200	11.7200	+1.034%	3	1,154	-9.130%
2025-12-15	11.4300	11.9000	11.4300	11.6000	+3.111%	20	1,151	-8.190%
2025-12-12	11.0400	11.2500	11.0400	11.2500	-1.747%	6	1,151	-5.333%
2025-12-11	11.3500	11.4500	11.3500	11.4500	+5.336%	62	1,151	-6.987%
2025-12-09	11.2000	11.2000	10.8700	10.8700	-4.229%	7	1,208	-2.024%
2025-12-08	11.3500	11.3500	11.3500	11.3500	+1.521%	1	1,205	-6.167%
2025-12-03	11.1800	11.1800	11.1800	11.1800	-0.799%	2	1,205	-4.741%
2025-12-02	11.2400	11.2700	11.2400	11.2700	-3.675%	54	1,205	-5.501%
2025-11-26	11.7000	11.7000	11.7000	11.7000	-1.266%	31	1,189	-8.974%
2025-11-25	11.8700	11.8700	11.8500	11.8500	+1.282%	7	1,189	-10.127%
2025-11-24	11.7000	11.7000	11.7000	11.7000	-6.400%	20	1,185	-8.974%
2025-11-21	12.5000	12.5000	12.5000	12.5000	+3.734%	40	1,165	-14.800%
2025-11-20	11.7500	12.0500	11.4300	12.0500	+4.601%	23	1,165	-11.618%
2025-11-19	11.5200	11.5200	11.5200	11.5200	+1.947%	3	1,175	-7.552%
2025-11-18	11.3000	11.4000	11.3000	11.3000	+1.802%	51	1,173	-5.752%
2025-11-14	10.9500	11.1000	10.8500	11.1000	+7.350%	4	1,163	-4.054%
2025-11-13	10.2000	10.3400	10.2000	10.3400	+5.510%	4	1,164	+2.998%
2025-11-12	9.8000	9.8000	9.8000	9.8000	+1.031%	10	1,163	+8.673%
2025-11-11	9.7000	9.7000	9.7000	9.7000	+5.206%	1	1,163	+9.794%
2025-11-10	9.2200	9.2200	9.2200	9.2200	-4.456%	1	1,163	+15.510%
2025-11-07	9.6500	9.6500	9.6500	9.6500	+3.987%	4	1,163	+10.363%
2025-11-06	9.2800	9.2800	9.2800	9.2800	+5.096%	1	1,167	+14.763%
2025-11-03	8.8300	8.8300	8.8300	8.8300	-1.889%	3	1,167	+20.612%
2025-10-31	9.0000	9.0000	9.0000	9.0000	+4.651%	12	1,167	+18.333%
2025-10-28	8.6000	8.6000	8.6000	8.6000	-0.578%	2	1,167	+23.837%
2025-10-27	8.6000	8.6500	8.6000	8.6500	-2.039%	2	1,167	+23.121%
2025-10-24	8.8300	8.8300	8.8300	8.8300	+0.455%	15	1,167	+20.612%
2025-10-23	8.7900	8.7900	8.7900	8.7900	-1.788%	10	1,152	+21.160%
2025-10-22	8.6200	9.2700	8.6200	8.9500	+4.312%	10	1,152	+18.994%
2025-10-21	8.3200	8.5800	8.3200	8.5800	-2.500%	58	1,145	+24.126%
2025-10-17	8.6500	9.3600	8.4600	8.8000	+11.675%	138	1,095	+21.023%
2025-10-16	7.9600	8.2100	7.8700	7.8800	+0.510%	332	1,136	+35.152%
2025-10-15	8.2500	8.2600	7.8400	7.8400	-3.448%	85	872	+35.842%
2025-10-14	8.6000	8.6000	8.1200	8.1200	+2.138%	39	822	+31.158%
2025-10-13	8.2500	8.3900	7.9200	7.9500	-8.199%	681	842	+33.962%
2025-10-10	7.5000	9.2300	7.5000	8.6600	+10.038%	272	714	+22.979%
2025-10-09	8.0000	8.0000	7.8700	7.8700	+2.876%	42	844	+35.324%
2025-10-08	7.4500	7.6500	7.4500	7.6500	0.000%	805	808	+39.216%
2025-10-07	7.5700	7.8200	7.5500	7.6500	0.000%	234	434	+39.216%
2025-10-06	7.8000	8.1700	7.3500	7.6500	-4.969%	37	211	+39.216%
2025-10-03	7.9000	8.0500	6.7500	8.0500	+1.513%	54	196	+32.298%
2025-10-02	7.9000	8.3800	7.9000	7.9300	-2.699%	120	176	+34.300%
2025-09-30	8.0300	8.1500	8.0300	8.1500	+1.875%	9	63	+30.675%
2025-09-29	8.6400	8.6400	8.0000	8.0000	-6.433%	23	55	+33.125%
2025-09-26	8.7700	8.7700	8.5500	8.5500	-1.498%	7	41	+24.561%
2025-09-25	8.5000	8.7500	8.4200	8.6800	+7.826%	8	36	+22.696%
2025-09-24	8.0500	8.0500	8.0500	8.0500	-0.862%	4	31	+32.298%
2025-09-23	7.7500	8.1200	7.7200	8.1200	+1.500%	10	27	+31.158%
2025-09-22	7.9200	8.1600	7.9200	8.0000	+1.911%	8	28	+33.125%
2025-09-19	7.9200	7.9200	7.8500	7.8500	+1.290%	6	21	+35.669%
2025-09-18	7.4000	7.7500	7.4000	7.7500	+27.049%	10	17	+37.419%
2025-09-17	6.1000	6.1000	6.1000	6.1000	-24.691%	1	7	+74.590%
2025-09-16	8.2600	8.2600	8.0000	8.1000	0.000%	6	6	+31.481%