Dark

MRVL20270115P105
MRVL Jan 15 2027 105.00 Put (MRVL270115P00105000)
option OPRA

EOD

Sep 17, 2026

0.6900-23.333%(-0.2100)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6600	0.7300	0.6600	0.6900	-23.333%	26	2,269	0.000%
2026-09-15	0.8800	0.9000	0.8800	0.9000	+30.435%	21	2,301	-23.333%
2026-09-11	0.6900	0.6900	0.6900	0.6900	-25.000%	12	2,320	0.000%
2026-09-09	0.9300	0.9300	0.9000	0.9200	+8.235%	40	2,320	-25.000%
2026-09-04	0.8500	0.8500	0.8500	0.8500	-22.018%	2	2,353	-18.824%
2026-09-01	1.2900	1.2900	1.0900	1.0900	-1.802%	67	2,353	-36.697%
2026-08-31	1.1200	1.1200	1.1100	1.1100	+6.731%	3	2,286	-37.838%
2026-08-28	1.1700	1.2500	1.0400	1.0400	-13.333%	60	2,283	-33.654%
2026-08-27	1.2300	1.2300	1.1000	1.2000	-43.925%	24	2,239	-42.500%
2026-08-24	2.0800	2.1600	2.0800	2.1400	+18.889%	21	2,229	-67.757%
2026-08-21	1.8600	1.8700	1.8000	1.8000	-4.255%	32	2,250	-61.667%
2026-08-20	1.8100	1.8800	1.8100	1.8800	-16.444%	5	2,218	-63.298%
2026-08-19	2.2000	2.2500	2.2000	2.2500	-10.714%	2	2,221	-69.333%
2026-08-18	2.6200	2.6300	2.5200	2.5200	+18.868%	10	2,223	-72.619%
2026-08-17	2.2900	2.4500	2.0800	2.1200	-23.741%	9	2,223	-67.453%
2026-08-14	2.7800	2.7800	2.7800	2.7800	-20.115%	6	2,231	-75.180%
2026-08-11	4.0000	4.0000	3.4800	3.4800	-14.074%	40	2,225	-80.172%
2026-08-10	4.0500	4.0500	4.0500	4.0500	-10.000%	1	2,249	-82.963%
2026-08-07	4.5000	4.5000	4.5000	4.5000	-9.457%	1	2,248	-84.667%
2026-08-05	4.9700	4.9700	4.9700	4.9700	-3.868%	25	2,248	-86.117%
2026-08-04	5.1700	5.1700	5.1700	5.1700	-28.492%	2	2,248	-86.654%
2026-08-03	7.2300	7.2300	7.2300	7.2300	+7.270%	1	2,248	-90.456%
2026-07-31	6.7400	6.7400	6.7400	6.7400	-12.468%	2	2,247	-89.763%
2026-07-30	8.3300	8.3300	7.7000	7.7000	-12.301%	78	2,247	-91.039%
2026-07-28	8.7800	8.7800	8.7800	8.7800	+14.921%	8	2,200	-92.141%
2026-07-27	7.6400	7.6400	7.6400	7.6400	+19.375%	2	2,200	-90.969%
2026-07-23	6.4000	6.4000	6.4000	6.4000	-3.030%	24	2,198	-89.219%
2026-07-22	6.6000	6.6000	6.6000	6.6000	-14.729%	1	2,174	-89.545%
2026-07-20	7.7400	7.7400	7.7400	7.7400	-10.000%	1	2,175	-91.085%
2026-07-17	9.3300	9.3300	8.6000	8.6000	+2.994%	34	2,174	-91.977%
2026-07-16	8.2000	8.3500	8.2000	8.3500	+26.133%	40	2,142	-91.737%
2026-07-15	6.6200	6.6200	6.6200	6.6200	+19.928%	1	2,102	-89.577%
2026-07-10	5.1000	5.5200	5.1000	5.5200	-11.538%	6	2,101	-87.500%
2026-07-08	6.2400	6.2400	6.2400	6.2400	+20.930%	1	2,095	-88.942%
2026-07-06	5.1500	5.1600	5.1500	5.1600	-7.857%	2	2,095	-86.628%
2026-07-02	4.8800	5.6500	4.8800	5.6000	+17.400%	4	2,093	-87.679%
2026-07-01	4.7700	4.7700	4.7700	4.7700	-3.049%	1	2,093	-85.535%
2026-06-23	4.9000	4.9200	4.9000	4.9200	+18.554%	4	2,093	-85.976%
2026-06-22	4.1500	4.1500	4.1500	4.1500	-7.778%	1	2,096	-83.373%
2026-06-17	4.7500	4.7500	4.5000	4.5000	-3.640%	2	2,096	-84.667%
2026-06-16	4.7000	4.7000	4.6500	4.6700	+2.637%	11	2,096	-85.225%
2026-06-15	4.8000	4.8400	4.5500	4.5500	-19.753%	26	2,097	-84.835%
2026-06-12	5.9200	5.9200	5.6300	5.6700	-4.384%	30	2,091	-87.831%
2026-06-09	5.9300	5.9300	5.9300	5.9300	+4.956%	1	2,091	-88.364%
2026-06-08	5.6500	5.6500	5.6500	5.6500	+44.501%	1	2,091	-87.788%
2026-06-03	3.9100	3.9100	3.9100	3.9100	-15.733%	1	2,091	-82.353%
2026-06-02	4.6400	4.6400	4.6400	4.6400	-9.020%	1	2,090	-85.129%
2026-05-26	5.1000	5.1000	5.1000	5.1000	-26.087%	2	2,091	-86.471%
2026-05-22	6.9000	6.9000	6.9000	6.9000	-4.828%	1	2,091	-90.000%
2026-05-21	7.2500	7.2500	7.2500	7.2500	-26.171%	26	2,091	-90.483%
2026-05-18	9.8000	9.8200	9.8000	9.8200	+10.337%	2	2,091	-92.974%
2026-05-15	8.9000	8.9000	8.9000	8.9000	-0.112%	29	2,091	-92.247%
2026-05-13	8.7500	8.9100	8.7500	8.9100	-12.043%	7	2,062	-92.256%
2026-05-11	10.1300	10.1300	10.1300	10.1300	+2.220%	10	2,061	-93.189%
2026-05-07	9.6000	9.9100	9.6000	9.9100	+5.538%	2	2,061	-93.037%
2026-05-06	9.3200	9.5100	9.3100	9.3900	+5.151%	22	2,059	-92.652%
2026-05-05	8.9000	8.9300	8.9000	8.9300	-6.979%	130	2,059	-92.273%
2026-05-04	9.6000	9.6000	9.6000	9.6000	-4.478%	26	2,059	-92.813%
2026-05-01	10.0500	10.0500	10.0500	10.0500	+1.107%	1	2,032	-93.134%
2026-04-30	10.1100	10.1300	9.9400	9.9400	-11.012%	4	2,032	-93.058%
2026-04-29	11.1500	11.1700	10.9900	11.1700	-8.592%	87	2,030	-93.823%
2026-04-28	12.2200	12.2200	12.2200	12.2200	+10.990%	1	2,029	-94.354%
2026-04-27	12.1000	12.1000	11.0100	11.0100	+8.473%	6	2,029	-93.733%
2026-04-23	10.0000	10.3700	10.0000	10.1500	-5.581%	508	2,025	-93.202%
2026-04-22	11.0000	11.0000	10.7500	10.7500	-1.376%	5	1,604	-93.581%
2026-04-21	10.9000	10.9000	10.9000	10.9000	-6.196%	1	1,603	-93.670%
2026-04-20	11.2900	11.6500	10.8500	11.6200	-15.797%	234	1,603	-94.062%
2026-04-15	12.8000	13.9500	12.8000	13.8000	-0.289%	346	1,749	-95.000%
2026-04-14	13.0000	13.8400	13.0000	13.8400	-0.432%	16	1,531	-95.014%
2026-04-13	14.1000	14.1000	13.8600	13.9000	-0.714%	43	1,515	-95.036%
2026-04-10	14.0300	14.0300	14.0000	14.0000	-17.889%	12	1,475	-95.071%
2026-04-08	17.1600	17.2400	16.8300	17.0500	-14.322%	13	1,463	-95.953%
2026-04-07	20.1000	20.1000	19.5000	19.9000	+5.570%	45	1,463	-96.533%
2026-04-06	19.3000	19.3000	18.8500	18.8500	-5.276%	16	1,442	-96.340%
2026-04-02	19.8000	20.1000	19.8000	19.9000	+0.759%	60	1,435	-96.533%
2026-04-01	20.2200	20.8000	19.3500	19.7500	-17.260%	48	1,435	-96.506%
2026-03-31	23.8700	23.8700	23.8700	23.8700	-2.172%	1	1,422	-97.109%
2026-03-24	24.4000	24.4000	24.4000	24.4000	+2.306%	11	1,421	-97.172%
2026-03-10	24.0800	24.1300	23.8500	23.8500	-9.591%	22	1,432	-97.107%
2026-03-06	29.1000	29.1000	26.3800	26.3800	-17.947%	3	1,434	-97.384%
2026-02-25	32.1500	32.1500	32.1500	32.1500	-0.924%	50	1,384	-97.854%
2026-02-18	32.5500	32.5500	32.4500	32.4500	+1.248%	10	1,384	-97.874%
2026-02-11	32.4000	32.4000	32.0500	32.0500	+4.910%	9	1,388	-97.847%
2026-02-10	30.5500	30.5500	30.5500	30.5500	-15.162%	20	1,379	-97.741%
2026-02-04	37.2000	37.2000	36.0100	36.0100	+14.864%	2	1,379	-98.084%
2026-01-16	30.9000	31.6400	30.9000	31.3500	+11.170%	1,106	279	-97.799%
2026-01-06	28.2000	28.2000	28.2000	28.2000	-1.399%	1	279	-97.553%
2025-12-24	28.6500	28.6500	28.6000	28.6000	+1.888%	2	278	-97.587%
2025-12-01	28.0800	28.0800	28.0700	28.0700	-13.631%	2	278	-97.542%
2025-11-25	33.0500	33.0500	32.5000	32.5000	+17.967%	6	280	-97.877%
2025-11-06	27.5500	27.5500	27.5500	27.5500	-5.261%	5	276	-97.495%
2025-11-05	29.2700	29.2700	29.0800	29.0800	-3.709%	5	276	-97.627%
2025-10-10	30.2000	30.2000	30.2000	30.2000	-2.894%	30	271	-97.715%
2025-09-30	31.2000	31.2000	31.1000	31.1000	-26.995%	219	301	-97.781%
2025-08-29	42.6000	42.6000	42.6000	42.6000	+20.851%	15	67	-98.380%
2025-08-05	35.2500	35.2500	35.2500	35.2500	+1.293%	2	67	-98.043%
2025-08-04	34.7500	34.8000	34.7500	34.8000	-4.396%	6	67	-98.017%
2025-08-01	36.4000	36.4000	36.4000	36.4000	-0.817%	1	67	-98.104%
2025-07-23	36.7000	36.7000	36.7000	36.7000	-9.271%	1	67	-98.120%
2025-06-06	40.4500	40.4500	40.4500	40.4500	-25.575%	2	67	-98.294%
2025-04-17	54.3500	54.3500	54.3500	54.3500	+0.277%	1	65	-98.730%
2025-04-08	54.4000	54.4000	54.2000	54.2000	-3.815%	8	65	-98.727%
2025-04-04	56.3500	56.3500	56.3500	56.3500	+12.363%	2	65	-98.776%
2025-04-03	50.1000	50.1500	50.1000	50.1500	+11.693%	2	66	-98.624%
2025-03-10	44.9000	44.9000	44.9000	44.9000	+8.875%	1	66	-98.463%
2025-03-07	42.1700	42.1700	41.2400	41.2400	+31.505%	4	67	-98.327%
2025-02-27	29.0000	31.3600	29.0000	31.3600	+40.944%	30	65	-97.800%
2025-02-19	22.2500	22.2500	22.2500	22.2500	-5.319%	2	45	-96.899%
2025-02-18	23.5000	23.5000	23.5000	23.5000	-2.772%	2	45	-97.064%
2025-02-12	24.1700	24.1700	24.1700	24.1700	+11.382%	10	43	-97.145%
2025-01-31	21.3500	21.7500	20.5600	21.7000	-11.066%	12	33	-96.820%
2025-01-29	24.4000	24.4000	24.4000	24.4000	-2.204%	1	33	-97.172%
2025-01-28	24.9500	25.0000	24.9500	24.9500	-0.200%	15	34	-97.234%
2025-01-27	24.4000	25.0000	24.4000	25.0000	+26.582%	12	19	-97.240%
2025-01-16	19.7500	19.7500	19.7500	19.7500	-14.981%	1	7	-96.506%
2024-12-19	23.2300	23.2300	23.2300	23.2300	+3.244%	1	7	-97.030%
2024-12-09	22.5000	22.5000	22.5000	22.5000	+11.829%	1	6	-96.933%
2024-12-05	19.4000	20.1200	19.4000	20.1200	+5.672%	3	5	-96.571%
2024-12-04	19.0400	19.0400	19.0400	19.0400	-25.828%	2	5	-96.376%
2024-12-03	26.2200	26.2200	25.6700	25.6700	0.000%	3	3	-97.312%