Dark

MRVL20270115P100
MRVL Jan 15 2027 100.00 Put (MRVL270115P00100000)
option OPRA

EOD

Sep 17, 2026

0.5600-6.667%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4300	0.5900	0.4300	0.5600	-6.667%	6	5,395	0.000%
2026-09-16	0.7000	0.7000	0.5800	0.6000	-15.493%	6	5,397	-6.667%
2026-09-15	0.7200	0.7200	0.4800	0.7100	-17.442%	27	5,400	-21.127%
2026-09-14	0.8600	0.8600	0.8600	0.8600	+28.358%	3	5,404	-34.884%
2026-09-11	0.6200	0.7100	0.6200	0.6700	-9.459%	16	5,407	-16.418%
2026-09-10	0.7900	0.7900	0.7400	0.7400	+5.714%	2	5,408	-24.324%
2026-09-09	0.7900	0.7900	0.6400	0.7000	-7.895%	17	5,409	-20.000%
2026-09-08	0.6800	0.7600	0.6800	0.7600	+1.333%	3	5,401	-26.316%
2026-09-04	0.6600	0.7700	0.6600	0.7500	-7.407%	176	5,240	-25.333%
2026-09-03	0.9400	0.9400	0.8000	0.8100	-10.000%	6	5,240	-30.864%
2026-09-02	0.9400	1.0000	0.8900	0.9000	-3.226%	12	5,241	-37.778%
2026-09-01	0.9300	0.9300	0.9300	0.9300	-1.064%	2	5,233	-39.785%
2026-08-31	0.8200	0.9400	0.8200	0.9400	+2.174%	14	5,232	-40.426%
2026-08-28	0.9500	1.0000	0.8500	0.9200	-6.122%	1,151	5,222	-39.130%
2026-08-27	1.1500	1.1600	0.9800	0.9800	-21.600%	273	4,144	-42.857%
2026-08-26	1.2900	1.3000	1.2500	1.2500	-3.846%	70	3,899	-55.200%
2026-08-25	1.5000	1.5000	1.3000	1.3000	-16.129%	14	3,899	-56.923%
2026-08-24	1.6000	1.7500	1.3500	1.5500	+3.333%	511	3,894	-63.871%
2026-08-21	1.4200	1.6100	1.4000	1.5000	+6.383%	24	3,884	-62.667%
2026-08-20	1.5000	1.5100	1.3800	1.4100	-15.569%	23	3,881	-60.284%
2026-08-19	1.9800	1.9800	1.5300	1.6700	-18.932%	46	3,887	-66.467%
2026-08-18	2.0400	2.2300	1.9800	2.0600	+18.391%	75	3,921	-72.816%
2026-08-17	1.9300	2.0000	1.7400	1.7400	-21.267%	25	3,864	-67.816%
2026-08-14	2.2100	2.2100	2.2100	2.2100	-3.913%	1	3,878	-74.661%
2026-08-13	2.3000	2.3000	2.2900	2.3000	-5.350%	7	3,879	-75.652%
2026-08-12	2.3500	2.4800	2.3500	2.4300	-12.903%	26	3,880	-76.955%
2026-08-11	3.0000	3.0500	2.7900	2.7900	-17.456%	228	3,899	-79.928%
2026-08-10	3.2000	3.4500	3.2000	3.3800	-8.401%	206	3,944	-83.432%
2026-08-07	3.6500	4.0500	3.6500	3.6900	-7.750%	34	4,076	-84.824%
2026-08-06	4.1000	4.1000	4.0000	4.0000	-4.077%	4	4,075	-86.000%
2026-08-05	4.2500	4.2500	4.1700	4.1700	-0.714%	14	4,072	-86.571%
2026-08-04	4.3900	4.4500	4.1400	4.2000	-30.807%	16	4,085	-86.667%
2026-08-03	6.5000	6.5000	6.0700	6.0700	+7.815%	3	4,088	-90.774%
2026-07-31	5.2000	5.9000	5.2000	5.6300	-12.442%	8	4,086	-90.053%
2026-07-30	7.0000	7.1500	6.2800	6.4300	-20.223%	85	4,085	-91.291%
2026-07-29	7.6400	8.8000	7.6400	8.0600	+7.467%	1,123	4,103	-93.052%
2026-07-28	7.5000	8.2500	7.3000	7.5000	+20.968%	231	3,537	-92.533%
2026-07-24	5.9000	6.2000	5.9000	6.2000	+9.735%	8	3,524	-90.968%
2026-07-22	5.6500	5.6500	5.6500	5.6500	-5.833%	1	3,522	-90.088%
2026-07-21	6.5000	6.5000	5.9500	6.0000	-11.111%	165	3,522	-90.667%
2026-07-20	6.7600	6.9000	6.6000	6.7500	-8.660%	17	3,424	-91.704%
2026-07-17	8.2000	8.2000	7.3500	7.3900	-0.135%	17	3,425	-92.422%
2026-07-16	6.2300	7.5000	6.2300	7.4000	+23.333%	51	3,425	-92.432%
2026-07-15	5.0000	6.0000	4.9400	6.0000	+21.457%	121	3,404	-90.667%
2026-07-14	4.3100	5.1300	4.3100	4.9400	-3.327%	7	3,288	-88.664%
2026-07-13	5.2600	5.5100	5.0000	5.1100	+8.723%	19	3,288	-89.041%
2026-07-10	4.6700	5.0000	4.6700	4.7000	+4.444%	12	3,297	-88.085%
2026-07-09	4.4400	4.5000	4.4400	4.5000	-11.937%	8	3,289	-87.556%
2026-07-08	5.3500	5.4500	5.1100	5.1100	-6.239%	182	3,288	-89.041%
2026-07-07	5.2300	5.6200	5.2300	5.4500	+22.472%	308	3,197	-89.725%
2026-07-06	4.4400	4.5500	4.4200	4.4500	-13.592%	9	3,313	-87.416%
2026-07-02	4.2200	5.2500	4.2200	5.1500	+29.397%	200	3,476	-89.126%
2026-07-01	3.8500	4.1000	3.8500	3.9800	+6.989%	63	3,476	-85.930%
2026-06-30	4.0000	4.0000	3.7200	3.7200	-4.615%	51	3,473	-84.946%
2026-06-29	4.0000	4.3700	3.9000	3.9000	0.000%	5	3,473	-85.641%
2026-06-25	3.8500	4.1500	3.8500	3.9000	-7.143%	56	3,470	-85.641%
2026-06-24	4.2000	4.2000	4.2000	4.2000	-3.002%	1	3,463	-86.667%
2026-06-23	4.3000	4.8500	4.2500	4.3300	+20.613%	16	3,462	-87.067%
2026-06-22	3.7500	3.7500	3.5800	3.5900	-0.278%	19	3,466	-84.401%
2026-06-18	3.7500	3.7500	3.5000	3.6000	-13.043%	18	3,474	-84.444%
2026-06-17	3.8000	4.1400	3.8000	4.1400	-0.241%	28	3,474	-86.473%
2026-06-16	4.0300	4.1500	4.0000	4.1500	0.000%	21	3,474	-86.506%
2026-06-15	4.4700	4.4700	4.0000	4.1500	-16.162%	45	3,473	-86.506%
2026-06-12	4.8500	5.0600	4.8500	4.9500	-0.802%	74	3,471	-88.687%
2026-06-11	5.0000	5.1500	4.7500	4.9900	-7.593%	21	3,469	-88.778%
2026-06-10	5.3500	5.4400	5.3500	5.4000	0.000%	9	3,475	-89.630%
2026-06-09	4.7000	5.6000	4.7000	5.4000	+16.129%	14	3,475	-89.630%
2026-06-08	4.8000	4.9000	4.5700	4.6500	-19.828%	34	3,472	-87.957%
2026-06-05	4.2500	5.8000	4.2500	5.8000	+52.632%	55	3,471	-90.345%
2026-06-04	3.9000	3.9000	3.7500	3.8000	+8.571%	125	3,444	-85.263%
2026-06-03	3.6500	3.7000	3.1000	3.5000	-9.091%	119	3,386	-84.000%
2026-06-02	3.7200	4.1000	3.6000	3.8500	-19.287%	39	3,440	-85.455%
2026-06-01	5.6900	5.6900	4.7500	4.7700	-2.653%	66	3,444	-88.260%
2026-05-28	5.4500	5.4500	4.8000	4.9000	-14.035%	18	3,415	-88.571%
2026-05-27	5.5900	6.0000	5.5900	5.7000	+7.547%	32	3,405	-90.175%
2026-05-26	5.1000	5.3800	4.7500	5.3000	-10.169%	1,523	3,388	-89.434%
2026-05-22	6.0000	6.0000	5.9000	5.9000	-9.648%	22	3,446	-90.508%
2026-05-21	6.5500	6.5500	6.0000	6.5300	-3.259%	5	3,425	-91.424%
2026-05-20	6.8100	7.1500	6.7000	6.7500	-9.639%	34	3,425	-91.704%
2026-05-19	7.4700	7.4700	7.4700	7.4700	-12.118%	1	3,401	-92.503%
2026-05-18	8.2200	8.5000	8.2200	8.5000	+14.555%	3	3,401	-93.412%
2026-05-14	7.4200	7.4200	7.4200	7.4200	-0.935%	2	3,401	-92.453%
2026-05-13	8.0000	8.0000	7.4900	7.4900	-15.843%	12	3,391	-92.523%
2026-05-12	8.6800	9.0500	8.6800	8.9000	+9.069%	7	3,391	-93.708%
2026-05-11	8.6500	8.6500	8.0900	8.1600	+2.642%	35	3,391	-93.137%
2026-05-08	8.0000	8.2500	7.9500	7.9500	-2.930%	98	3,356	-92.956%
2026-05-07	8.2100	8.2100	8.1800	8.1900	+3.802%	6	3,345	-93.162%
2026-05-06	8.1000	8.1300	7.8000	7.8900	+2.335%	41	3,339	-92.902%
2026-05-05	7.8000	7.8000	7.7100	7.7100	-5.976%	6	3,333	-92.737%
2026-05-04	8.2200	8.2700	8.2000	8.2000	0.000%	100	3,327	-93.171%
2026-05-01	8.6200	8.6200	8.2000	8.2000	-4.540%	2	3,246	-93.171%
2026-04-30	8.3500	8.8500	8.3500	8.5900	-8.617%	36	3,246	-93.481%
2026-04-29	9.4500	9.4500	9.4000	9.4000	-3.590%	26	3,236	-94.043%
2026-04-28	10.0500	10.2500	9.7500	9.7500	+2.632%	15	3,240	-94.256%
2026-04-27	9.0300	9.5000	9.0300	9.5000	+9.195%	2	3,238	-94.105%
2026-04-24	9.2100	9.2100	8.7000	8.7000	-2.793%	5	3,239	-93.563%
2026-04-23	7.6500	9.1500	7.6500	8.9500	-3.970%	36	3,236	-93.743%
2026-04-22	9.1400	9.4100	9.1400	9.3200	-1.895%	5	3,252	-93.991%
2026-04-21	9.5500	9.5500	9.1000	9.5000	-3.061%	112	3,149	-94.105%
2026-04-20	9.6200	10.2500	9.5000	9.8000	-7.285%	64	3,149	-94.286%
2026-04-17	11.5000	11.5000	10.2500	10.5700	-9.426%	47	3,101	-94.702%
2026-04-16	11.9200	11.9200	11.6700	11.6700	-2.179%	6	3,099	-95.201%
2026-04-15	11.0700	11.9300	11.0700	11.9300	+4.649%	2,004	3,100	-95.306%
2026-04-14	10.8500	12.0500	10.8500	11.4000	-5.000%	1,019	1,262	-95.088%
2026-04-13	11.8000	12.1500	9.6500	12.0000	-3.226%	303	1,677	-95.333%
2026-04-10	12.5300	12.5300	12.2000	12.4000	-9.818%	557	1,591	-95.484%
2026-04-09	13.3000	13.7600	13.3000	13.7500	-21.652%	4	1,408	-95.927%
2026-04-07	17.4500	17.5500	17.4500	17.5500	+6.364%	23	1,406	-96.809%
2026-04-06	16.2600	17.0000	16.2600	16.5000	-4.348%	13	1,406	-96.606%
2026-04-02	17.4200	17.5500	17.2500	17.2500	+0.701%	31	1,408	-96.754%
2026-04-01	17.0500	17.5100	17.0000	17.1300	-13.485%	50	1,408	-96.731%
2026-03-31	20.9700	20.9700	19.4500	19.8000	-0.901%	15	1,362	-97.172%
2026-03-25	19.9800	19.9800	19.9800	19.9800	-15.661%	1	1,354	-97.197%
2026-03-18	23.5000	23.6900	23.5000	23.6900	+7.682%	2	1,355	-97.636%
2026-03-17	21.5700	22.0000	21.3400	22.0000	+5.769%	1,080	1,355	-97.455%
2026-03-10	21.1200	21.1200	20.8000	20.8000	-9.329%	41	359	-97.308%
2026-03-09	23.7500	23.8600	22.9400	22.9400	-4.971%	23	360	-97.559%
2026-03-06	24.1400	24.1400	24.1400	24.1400	-19.372%	1	341	-97.680%
2026-03-05	29.9400	29.9400	29.9400	29.9400	+3.455%	2	342	-98.130%
2026-02-18	29.0000	29.0000	28.9400	28.9400	-4.013%	2	340	-98.065%
2026-02-13	30.1500	30.1500	30.1500	30.1500	-7.231%	5	335	-98.143%
2026-02-03	31.7000	32.5000	31.7000	32.5000	+20.683%	9	335	-98.277%
2026-01-12	26.9300	26.9300	26.9300	26.9300	-0.259%	1	334	-97.921%
2026-01-09	27.3000	27.3000	27.0000	27.0000	0.000%	11	333	-97.926%
2026-01-07	27.0000	27.0000	27.0000	27.0000	+6.719%	1	322	-97.926%
2025-12-26	25.3000	25.3000	25.3000	25.3000	-0.589%	5	321	-97.787%
2025-12-24	25.2500	25.4500	25.2500	25.4500	-3.635%	6	326	-97.800%
2025-12-19	26.4100	26.4100	26.4100	26.4100	-3.260%	1	326	-97.880%
2025-12-18	27.1400	27.3000	27.1400	27.3000	+2.632%	15	327	-97.949%
2025-12-17	26.6000	26.6000	26.6000	26.6000	-0.188%	1	332	-97.895%
2025-12-15	26.6000	26.6500	26.6000	26.6500	-0.187%	63	332	-97.899%
2025-12-12	25.1000	26.7300	25.1000	26.7000	+8.758%	8	332	-97.903%
2025-12-09	24.5500	24.5500	24.5500	24.5500	-0.607%	5	328	-97.719%
2025-12-08	23.6000	24.7000	23.6000	24.7000	+16.455%	6	323	-97.733%
2025-12-05	21.2100	21.2100	21.2100	21.2100	+1.824%	1	317	-97.360%
2025-12-03	21.0000	21.0000	20.7000	20.8300	-18.633%	5	318	-97.312%
2025-12-02	25.6000	25.6000	25.6000	25.6000	+2.646%	3	314	-97.813%
2025-12-01	24.9400	24.9400	24.9400	24.9400	-6.592%	1	317	-97.755%
2025-11-14	26.7000	26.7000	26.7000	26.7000	-1.476%	3	318	-97.903%
2025-11-07	27.2000	27.2000	27.1000	27.1000	+11.294%	2	315	-97.934%
2025-11-06	24.3500	24.3500	24.3500	24.3500	-6.166%	5	315	-97.700%
2025-11-05	26.1700	26.1700	25.9500	25.9500	+11.902%	5	315	-97.842%
2025-10-31	23.5000	23.5000	23.1900	23.1900	-10.532%	2	315	-97.585%
2025-10-29	25.9200	25.9200	25.9200	25.9200	-2.189%	12	317	-97.840%
2025-10-27	26.5000	26.5000	26.5000	26.5000	-6.657%	1	330	-97.887%
2025-10-24	28.3900	28.3900	28.3900	28.3900	-8.004%	1	330	-98.027%
2025-10-22	30.8600	30.8600	30.8600	30.8600	+9.627%	1	331	-98.185%
2025-10-21	28.2000	28.2000	28.1000	28.1500	+4.259%	142	330	-98.011%
2025-10-13	27.0000	27.0000	27.0000	27.0000	+10.475%	1	197	-97.926%
2025-10-09	24.4400	24.4400	24.4400	24.4400	-5.637%	13	196	-97.709%
2025-10-07	25.9000	25.9000	25.9000	25.9000	+1.370%	1	182	-97.838%
2025-10-06	25.5500	25.5500	25.5500	25.5500	-8.456%	1	182	-97.808%
2025-09-30	27.9100	27.9100	27.9100	27.9100	-0.676%	1	183	-97.994%
2025-09-26	28.1000	28.1000	28.1000	28.1000	+2.742%	1	184	-98.007%
2025-09-25	27.3500	27.3500	27.3500	27.3500	-4.035%	1	184	-97.952%
2025-09-24	28.5000	28.5000	28.5000	28.5000	-11.463%	10	184	-98.035%
2025-09-23	32.1900	32.1900	32.1900	32.1900	-9.604%	1	194	-98.260%
2025-09-16	35.6100	35.6100	35.6100	35.6100	-1.412%	1	195	-98.427%
2025-09-15	36.7700	36.7700	36.1200	36.1200	-0.221%	3	196	-98.450%
2025-09-11	36.2000	36.2000	36.2000	36.2000	+0.556%	10	197	-98.453%
2025-09-10	35.6200	36.0000	35.6200	36.0000	+0.279%	51	199	-98.444%
2025-09-09	35.9000	35.9000	35.9000	35.9000	-7.949%	87	158	-98.440%
2025-09-05	39.0000	39.0000	39.0000	39.0000	+2.174%	1	71	-98.564%
2025-09-04	37.9900	38.1700	37.9900	38.1700	-1.674%	2	71	-98.533%
2025-08-29	37.3300	38.8200	37.3300	38.8200	+27.824%	2	69	-98.557%
2025-07-29	30.3700	30.3700	30.3700	30.3700	-6.265%	1	69	-98.156%
2025-07-25	32.0600	32.4000	32.0600	32.4000	-3.514%	20	70	-98.272%
2025-07-15	33.5800	33.5800	33.5800	33.5800	-0.178%	2	60	-98.332%
2025-07-09	33.6400	33.6400	33.6400	33.6400	-12.236%	10	58	-98.335%
2025-06-05	38.3300	38.3300	38.3300	38.3300	-4.533%	2	48	-98.539%
2025-06-03	40.1500	40.1500	40.1500	40.1500	-0.124%	10	48	-98.605%
2025-05-29	40.2000	40.2000	40.2000	40.2000	-2.285%	1	38	-98.607%
2025-05-05	41.1400	41.1400	41.1400	41.1400	-17.472%	1	37	-98.639%
2025-04-17	49.8500	49.8500	49.8500	49.8500	-0.578%	1	36	-98.877%
2025-04-10	50.2500	50.2500	50.1400	50.1400	+0.160%	2	36	-98.883%
2025-04-09	50.0600	50.0600	50.0600	50.0600	+0.826%	1	36	-98.881%
2025-04-08	49.6500	49.6500	49.6500	49.6500	-8.395%	1	35	-98.872%
2025-04-07	53.6000	54.2000	53.6000	54.2000	+4.331%	11	35	-98.967%
2025-04-04	53.3000	53.3000	51.9500	51.9500	+21.520%	8	36	-98.922%
2025-03-31	43.7100	43.7100	42.7500	42.7500	+21.277%	4	36	-98.690%
2025-03-25	35.2500	35.2500	35.2500	35.2500	-0.283%	1	36	-98.411%
2025-03-24	35.3500	35.3500	35.3500	35.3500	-12.174%	4	35	-98.416%
2025-03-11	38.6000	40.2500	38.6000	40.2500	-2.044%	11	35	-98.609%
2025-03-10	41.0900	41.0900	41.0900	41.0900	+20.853%	3	42	-98.637%
2025-03-06	35.9500	35.9500	34.0000	34.0000	+10.211%	4	42	-98.353%
2025-03-04	30.0000	30.8500	30.0000	30.8500	+16.415%	2	42	-98.185%
2025-02-27	26.5000	26.5000	26.5000	26.5000	+13.734%	1	40	-97.887%
2025-02-24	23.3000	23.3000	23.3000	23.3000	+17.262%	1	40	-97.597%
2025-02-11	19.8700	19.8700	19.8700	19.8700	+0.354%	1	41	-97.182%
2025-02-10	19.8000	19.8000	19.8000	19.8000	+2.857%	1	40	-97.172%
2025-01-31	19.2500	19.2500	19.2500	19.2500	-4.229%	2	41	-97.091%
2025-01-30	20.4500	20.4500	19.3500	20.1000	-7.756%	16	42	-97.214%
2025-01-29	21.7900	21.7900	21.7900	21.7900	-1.447%	1	36	-97.430%
2025-01-28	22.1000	22.2600	22.1000	22.1100	-5.513%	4	35	-97.467%
2025-01-27	21.1100	23.5400	21.1100	23.4000	+46.708%	22	35	-97.607%
2025-01-24	15.9500	15.9500	15.9500	15.9500	-0.932%	2	17	-96.489%
2025-01-21	16.1000	16.1000	16.1000	16.1000	-2.128%	1	18	-96.522%
2025-01-17	16.4500	16.4500	16.4500	16.4500	-12.593%	2	18	-96.596%
2025-01-13	18.8200	18.8200	18.8200	18.8200	+4.905%	2	18	-97.024%
2025-01-10	17.9400	17.9400	17.9400	17.9400	+3.103%	2	16	-96.878%
2025-01-06	17.4000	17.4000	17.4000	17.4000	-3.280%	1	15	-96.782%
2025-01-03	17.5500	17.9900	17.5500	17.9900	-2.757%	8	14	-96.887%
2024-12-30	18.5000	18.5000	18.5000	18.5000	-1.909%	2	10	-96.973%
2024-12-23	18.8600	18.8600	18.8600	18.8600	-2.784%	1	10	-97.031%
2024-12-17	18.9500	19.4000	18.9500	19.4000	+16.867%	2	9	-97.113%
2024-12-13	17.4500	17.4500	16.5000	16.6000	-9.783%	8	7	-96.627%
2024-12-12	18.4000	18.4000	18.4000	18.4000	-5.204%	1	5	-96.957%
2024-12-11	19.4100	19.4100	19.4100	19.4100	+7.238%	2	4	-97.115%
2024-12-06	18.1000	18.1000	18.1000	18.1000	+11.043%	2	2	-96.906%
2024-12-04	17.2000	17.2000	16.3000	16.3000	-32.728%	2	1	-96.564%
2024-11-21	24.2300	24.2300	24.2300	24.2300	0.000%	1	1	-97.689%