Dark

MARA20280121P3
MARA Jan 21 2028 3.00 Put (MARA280121P00003000)
option OPRA

Inactive

Aug 7, 2026

0.4400+4.762%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.4400	0.4400	0.4400	0.4400	+4.762%	2	19,647	0.000%
2026-08-06	0.4200	0.4200	0.4200	0.4200	-6.667%	2	19,646	+4.762%
2026-08-04	0.4500	0.4500	0.4500	0.4500	+2.273%	1	19,644	-2.222%
2026-07-31	0.4400	0.4400	0.4400	0.4400	0.000%	1	19,644	0.000%
2026-07-30	0.4600	0.4600	0.4400	0.4400	-6.383%	50	19,644	0.000%
2026-07-29	0.4700	0.4700	0.4700	0.4700	+9.302%	2	19,659	-6.383%
2026-07-27	0.4500	0.4500	0.4300	0.4300	-21.818%	1,337	19,661	+2.326%
2026-07-23	0.5500	0.5500	0.5500	0.5500	+30.952%	2	20,038	-20.000%
2026-07-21	0.4300	0.4300	0.4200	0.4200	+2.439%	6	20,038	+4.762%
2026-07-14	0.4300	0.4300	0.4100	0.4100	0.000%	10	20,042	+7.317%
2026-07-06	0.4100	0.4100	0.4100	0.4100	-19.608%	4	20,042	+7.317%
2026-07-01	0.5100	0.5100	0.5100	0.5100	+13.333%	2	20,046	-13.725%
2026-06-26	0.4500	0.4500	0.4500	0.4500	-6.250%	30	20,046	-2.222%
2026-06-24	0.4800	0.4800	0.4800	0.4800	+20.000%	10	20,071	-8.333%
2026-06-22	0.4400	0.4400	0.4000	0.4000	-4.762%	37	20,071	+10.000%
2026-06-18	0.4100	0.4200	0.4100	0.4200	-14.286%	11	20,071	+4.762%
2026-06-10	0.4900	0.4900	0.4900	0.4900	+4.255%	1	20,071	-10.204%
2026-06-09	0.5500	0.5500	0.4700	0.4700	+20.513%	20	20,071	-6.383%
2026-06-08	0.3900	0.3900	0.3900	0.3900	-42.647%	10	20,071	+12.821%
2026-06-05	0.3600	0.6800	0.3600	0.6800	+54.545%	4	20,081	-35.294%
2026-06-02	0.4400	0.4400	0.4400	0.4400	-2.222%	30	20,080	0.000%
2026-06-01	0.4500	0.4500	0.4500	0.4500	+2.273%	1	20,050	-2.222%
2026-05-29	0.4500	0.4500	0.4400	0.4400	0.000%	11	20,050	0.000%
2026-05-26	0.4400	0.4400	0.4400	0.4400	-6.383%	2	20,050	0.000%
2026-05-22	0.4700	0.4700	0.4700	0.4700	+2.174%	1	20,050	-6.383%
2026-05-21	0.4600	0.4600	0.4600	0.4600	0.000%	28	20,049	-4.348%
2026-05-20	0.4600	0.4600	0.4600	0.4600	-4.167%	3	20,049	-4.348%
2026-05-19	0.4500	0.4800	0.4500	0.4800	0.000%	1,141	20,608	-8.333%
2026-05-13	0.4800	0.4800	0.4800	0.4800	+6.667%	10	20,608	-8.333%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-4.255%	236	20,618	-2.222%
2026-05-11	0.4700	0.4700	0.4700	0.4700	0.000%	3	20,618	-6.383%
2026-05-08	0.4600	0.4700	0.4600	0.4700	-2.083%	11	20,467	-6.383%
2026-05-07	0.4900	0.5000	0.4800	0.4800	0.000%	43	20,457	-8.333%
2026-05-06	0.4700	0.4800	0.4600	0.4800	-5.882%	70	20,475	-8.333%
2026-05-05	0.4900	0.5200	0.4900	0.5100	-1.923%	13	20,496	-13.725%
2026-05-04	0.5400	0.5400	0.5200	0.5200	-10.345%	14	20,497	-15.385%
2026-05-01	0.5800	0.5800	0.5800	0.5800	+9.434%	2	20,512	-24.138%
2026-04-30	0.5500	0.5800	0.5300	0.5300	-7.018%	62	20,512	-16.981%
2026-04-28	0.6500	0.6500	0.5700	0.5700	-6.557%	4	20,513	-22.807%
2026-04-23	0.6500	0.6500	0.6100	0.6100	+3.390%	4	20,515	-27.869%
2026-04-22	0.6100	0.6100	0.5900	0.5900	+1.724%	11	20,513	-25.424%
2026-04-21	0.6100	0.6100	0.5800	0.5800	-1.695%	3	20,503	-24.138%
2026-04-20	0.5900	0.6200	0.5900	0.5900	-1.667%	5	20,503	-25.424%
2026-04-17	0.6100	0.6400	0.5700	0.6000	-3.226%	38	20,505	-26.667%
2026-04-16	0.6400	0.6500	0.6000	0.6200	0.000%	4,046	20,473	-29.032%
2026-04-15	0.6400	0.6800	0.6200	0.6200	-3.125%	84	20,536	-29.032%
2026-04-14	0.6400	0.7000	0.6200	0.6400	-1.538%	286	20,512	-31.250%
2026-04-13	0.6500	0.6500	0.6500	0.6500	-7.143%	253	20,276	-32.308%
2026-04-10	0.6700	0.7000	0.6700	0.7000	0.000%	4	20,235	-37.143%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-5.405%	2	20,239	-37.143%
2026-04-08	0.7400	0.7400	0.7400	0.7400	-6.329%	2	20,239	-40.541%
2026-04-06	0.8000	0.8000	0.7800	0.7900	+1.282%	14	20,239	-44.304%
2026-04-02	0.7800	0.7800	0.7800	0.7800	-6.024%	1	20,239	-43.590%
2026-04-01	0.8100	0.8300	0.8100	0.8300	-3.488%	6	20,239	-46.988%
2026-03-30	0.8600	0.9100	0.8400	0.8600	+3.614%	1,008	21,239	-48.837%
2026-03-27	0.8900	0.8900	0.8300	0.8300	-5.682%	238	20,947	-46.988%
2026-03-26	0.8800	0.8800	0.8800	0.8800	-1.124%	1	21,129	-50.000%
2026-03-25	0.8600	0.9100	0.8600	0.8900	-1.111%	29	21,129	-50.562%
2026-03-24	0.8700	0.9100	0.8600	0.9000	+2.273%	47	21,135	-51.111%
2026-03-23	0.8800	0.8800	0.8800	0.8800	-5.376%	1	21,169	-50.000%
2026-03-20	0.8800	0.9300	0.8800	0.9300	+2.198%	4	21,170	-52.688%
2026-03-19	0.9100	0.9100	0.9100	0.9100	+5.814%	2	21,171	-51.648%
2026-03-18	0.8600	0.9000	0.8600	0.8600	-2.273%	12	21,171	-48.837%
2026-03-17	0.8500	0.8900	0.8500	0.8800	+3.529%	15	21,162	-50.000%
2026-03-16	0.8500	0.8500	0.8500	0.8500	-5.556%	1	21,170	-48.235%
2026-03-13	0.8600	0.9000	0.8600	0.9000	-2.174%	25	21,171	-51.111%
2026-03-12	0.9500	0.9500	0.9200	0.9200	0.000%	37	21,191	-52.174%
2026-03-11	0.9300	0.9400	0.9200	0.9200	-2.128%	24	21,192	-52.174%
2026-03-10	0.9700	0.9700	0.9200	0.9400	-3.093%	29	21,191	-53.191%
2026-03-09	0.9900	0.9900	0.9500	0.9700	-3.960%	36	21,178	-54.639%
2026-03-06	1.0000	1.0200	0.9500	1.0100	+4.124%	140	21,168	-56.436%
2026-03-05	0.9100	0.9700	0.9100	0.9700	+5.435%	248	21,108	-54.639%
2026-03-04	0.9000	0.9400	0.9000	0.9200	-5.155%	116	20,902	-52.174%
2026-03-03	0.8500	1.0000	0.8500	0.9700	+5.435%	13	20,804	-54.639%
2026-03-02	0.9400	0.9400	0.9100	0.9200	0.000%	9	20,805	-52.174%
2026-02-27	0.9400	0.9500	0.9200	0.9200	-3.158%	145	20,808	-52.174%
2026-02-26	0.9400	0.9700	0.9400	0.9500	0.000%	3	20,818	-53.684%
2026-02-25	0.9600	0.9700	0.9500	0.9500	-4.040%	260	20,564	-53.684%
2026-02-24	1.0000	1.0000	0.9900	0.9900	0.000%	252	20,564	-55.556%
2026-02-23	1.0000	1.0100	0.9800	0.9900	-2.941%	262	20,312	-55.556%
2026-02-20	1.0200	1.0200	1.0000	1.0200	0.000%	5,031	20,062	-56.863%
2026-02-19	1.0400	1.0400	1.0000	1.0200	-1.923%	286	15,097	-56.863%
2026-02-18	1.0700	1.0700	1.0300	1.0400	-1.887%	38	14,819	-57.692%
2026-02-17	1.0300	1.0600	1.0300	1.0600	+0.952%	116	14,817	-58.491%
2026-02-13	1.0300	1.0500	1.0100	1.0500	+0.962%	8,357	6,520	-58.095%
2026-02-12	1.0000	1.1000	1.0000	1.0400	-1.887%	7	6,520	-57.692%
2026-02-11	1.0800	1.0800	1.0000	1.0600	+3.922%	2,664	6,520	-58.491%
2026-02-10	1.0300	1.0300	0.9800	1.0200	+5.155%	61	4,000	-56.863%
2026-02-09	1.0000	1.0100	0.9700	0.9700	-2.020%	97	3,971	-54.639%
2026-02-06	1.0000	1.0000	0.9700	0.9900	-10.000%	2,978	3,971	-55.556%
2026-02-05	1.0000	1.1000	0.9500	1.1000	+22.222%	795	1,894	-60.000%
2026-02-04	0.8300	0.9100	0.8300	0.9000	+5.882%	98	1,123	-51.111%
2026-02-03	0.8500	0.8600	0.8500	0.8500	+4.938%	22	1,065	-48.235%
2026-02-02	0.8300	0.8300	0.8100	0.8100	-3.571%	32	1,047	-45.679%
2026-01-30	0.8300	0.8400	0.8100	0.8400	+5.000%	33	1,017	-47.619%
2026-01-29	0.7700	0.8000	0.7700	0.8000	+5.263%	6	999	-45.000%
2026-01-28	0.7800	0.7800	0.7600	0.7600	-1.299%	3	993	-42.105%
2026-01-27	0.8200	0.8200	0.7500	0.7700	-2.532%	141	990	-42.857%
2026-01-26	0.7900	0.7900	0.7900	0.7900	-1.250%	1	869	-44.304%
2026-01-23	0.8000	0.8000	0.7900	0.8000	0.000%	65	868	-45.000%
2026-01-22	0.8000	0.8000	0.7900	0.8000	+1.266%	19	905	-45.000%
2026-01-21	0.7900	0.7900	0.7900	0.7900	-2.469%	1	886	-44.304%
2026-01-20	0.7800	0.8300	0.7800	0.8100	+3.846%	223	887	-45.679%
2026-01-16	0.7800	0.7800	0.7800	0.7800	-1.266%	1	698	-43.590%
2026-01-15	0.8000	0.8000	0.7900	0.7900	+5.333%	5	698	-44.304%
2026-01-14	0.6200	0.7800	0.6200	0.7500	-3.846%	7	693	-41.333%
2026-01-13	0.7800	0.7800	0.7800	0.7800	-2.500%	1	687	-43.590%
2026-01-09	0.8000	0.8100	0.8000	0.8000	0.000%	20	686	-45.000%
2026-01-08	0.8000	0.8100	0.7900	0.8000	-3.614%	13	666	-45.000%
2026-01-07	0.8100	0.8300	0.8100	0.8300	+2.469%	7	655	-46.988%
2026-01-06	0.8000	0.8100	0.8000	0.8100	0.000%	2	651	-45.679%
2026-01-05	0.8200	0.8200	0.8100	0.8100	-2.410%	14	637	-45.679%
2026-01-02	0.8400	0.8400	0.8300	0.8300	-5.682%	2	637	-46.988%
2025-12-31	0.8600	0.9200	0.8500	0.8800	+4.762%	65	573	-50.000%
2025-12-30	0.8400	0.8400	0.8400	0.8400	-2.326%	33	573	-47.619%
2025-12-29	0.8100	0.8600	0.8100	0.8600	+1.176%	57	540	-48.837%
2025-12-26	0.8700	0.8700	0.8400	0.8500	-1.163%	21	484	-48.235%
2025-12-24	0.8500	0.8600	0.8500	0.8600	-2.273%	4	459	-48.837%
2025-12-19	0.8800	0.8800	0.8800	0.8800	-2.222%	75	459	-50.000%
2025-12-18	0.9000	0.9000	0.9000	0.9000	+5.882%	10	384	-51.111%
2025-12-16	0.8500	0.8500	0.8300	0.8500	+3.659%	8	384	-48.235%
2025-12-15	0.7800	0.8200	0.7800	0.8200	+1.235%	5	376	-46.341%
2025-12-11	0.8000	0.8100	0.8000	0.8100	-2.410%	2	376	-45.679%
2025-12-02	0.8300	0.8300	0.8300	0.8300	-5.682%	100	374	-46.988%
2025-12-01	0.8800	0.8800	0.8800	0.8800	+2.326%	1	274	-50.000%
2025-11-24	0.8700	0.8700	0.8500	0.8600	-3.371%	43	274	-48.837%
2025-11-21	0.8700	0.8900	0.8600	0.8900	+9.877%	12	234	-50.562%
2025-11-20	0.7900	0.8100	0.7900	0.8100	-2.410%	2	229	-45.679%
2025-11-19	0.8100	0.8300	0.7700	0.8300	+18.571%	4	228	-46.988%
2025-11-18	0.7600	0.7900	0.7000	0.7000	-7.895%	10	226	-37.143%
2025-11-17	0.7100	0.7600	0.7100	0.7600	+13.433%	9	219	-42.105%
2025-11-14	0.6700	0.6700	0.6700	0.6700	+6.349%	1	217	-34.328%
2025-11-13	0.6300	0.6300	0.6300	0.6300	-8.696%	1	216	-30.159%
2025-11-11	0.6900	0.6900	0.6900	0.6900	+13.115%	2	215	-36.232%
2025-11-10	0.6100	0.6100	0.6100	0.6100	+1.667%	1	215	-27.869%
2025-11-07	0.6000	0.6000	0.6000	0.6000	+7.143%	10	215	-26.667%
2025-10-28	0.5900	0.7700	0.5100	0.5600	-11.111%	31	205	-21.429%
2025-10-27	0.6400	0.6700	0.5900	0.6300	0.000%	18	205	-30.159%
2025-10-24	0.6000	0.7000	0.5900	0.6300	+1.613%	26	205	-30.159%
2025-10-23	0.6800	0.7400	0.5600	0.6200	-1.587%	6	199	-29.032%
2025-10-22	0.5200	0.6300	0.5200	0.6300	-25.000%	2	195	-30.159%
2025-10-21	0.3700	0.8400	0.3700	0.8400	+50.000%	4	193	-47.619%
2025-10-15	0.5600	0.5600	0.5600	0.5600	-8.197%	1	189	-21.429%
2025-09-30	0.5900	0.6100	0.5900	0.6100	+96.774%	2	188	-27.869%
2025-09-29	0.3100	0.3100	0.3100	0.3100	-47.458%	5	188	+41.935%
2025-09-24	0.5900	0.5900	0.5900	0.5900	+3.509%	154	183	-25.424%
2025-09-23	0.6100	0.6100	0.5400	0.5700	-8.065%	4	29	-22.807%
2025-09-22	0.6200	0.6200	0.6200	0.6200	+6.897%	1	29	-29.032%
2025-09-19	0.5800	0.5800	0.5800	0.5800	-7.937%	24	28	-24.138%
2025-09-16	0.6300	0.6300	0.6300	0.6300	+10.526%	3	4	-30.159%
2025-09-15	0.5700	0.5700	0.5700	0.5700	0.000%	1	1	-22.807%