Dark

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

EOD

Jul 23, 2026

6.40-3.030%(-0.20)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.4000	6.4000	6.4000	6.4000	-3.030%	24	2,198	0.000%
2026-07-22	6.6000	6.6000	6.6000	6.6000	-14.729%	1	2,174	-3.030%
2026-07-20	7.7400	7.7400	7.7400	7.7400	-10.000%	1	2,175	-17.313%
2026-07-17	9.3300	9.3300	8.6000	8.6000	+2.994%	34	2,174	-25.581%
2026-07-16	8.2000	8.3500	8.2000	8.3500	+26.133%	40	2,142	-23.353%
2026-07-15	6.6200	6.6200	6.6200	6.6200	+19.928%	1	2,102	-3.323%
2026-07-10	5.1000	5.5200	5.1000	5.5200	-11.538%	6	2,101	+15.942%
2026-07-08	6.2400	6.2400	6.2400	6.2400	+20.930%	1	2,095	+2.564%
2026-07-06	5.1500	5.1600	5.1500	5.1600	-7.857%	2	2,095	+24.031%
2026-07-02	4.8800	5.6500	4.8800	5.6000	+17.400%	4	2,093	+14.286%
2026-07-01	4.7700	4.7700	4.7700	4.7700	-3.049%	1	2,093	+34.172%
2026-06-23	4.9000	4.9200	4.9000	4.9200	+18.554%	4	2,093	+30.081%
2026-06-22	4.1500	4.1500	4.1500	4.1500	-7.778%	1	2,096	+54.217%
2026-06-17	4.7500	4.7500	4.5000	4.5000	-3.640%	2	2,096	+42.222%
2026-06-16	4.7000	4.7000	4.6500	4.6700	+2.637%	11	2,096	+37.045%
2026-06-15	4.8000	4.8400	4.5500	4.5500	-19.753%	26	2,097	+40.659%
2026-06-12	5.9200	5.9200	5.6300	5.6700	-4.384%	30	2,091	+12.875%
2026-06-09	5.9300	5.9300	5.9300	5.9300	+4.956%	1	2,091	+7.926%
2026-06-08	5.6500	5.6500	5.6500	5.6500	+44.501%	1	2,091	+13.274%
2026-06-03	3.9100	3.9100	3.9100	3.9100	-15.733%	1	2,091	+63.683%
2026-06-02	4.6400	4.6400	4.6400	4.6400	-9.020%	1	2,090	+37.931%
2026-05-26	5.1000	5.1000	5.1000	5.1000	-26.087%	2	2,091	+25.490%
2026-05-22	6.9000	6.9000	6.9000	6.9000	-4.828%	1	2,091	-7.246%
2026-05-21	7.2500	7.2500	7.2500	7.2500	-26.171%	26	2,091	-11.724%
2026-05-18	9.8000	9.8200	9.8000	9.8200	+10.337%	2	2,091	-34.827%
2026-05-15	8.9000	8.9000	8.9000	8.9000	-0.112%	29	2,091	-28.090%
2026-05-13	8.7500	8.9100	8.7500	8.9100	-12.043%	7	2,062	-28.171%
2026-05-11	10.1300	10.1300	10.1300	10.1300	+2.220%	10	2,061	-36.821%
2026-05-07	9.6000	9.9100	9.6000	9.9100	+5.538%	2	2,061	-35.419%
2026-05-06	9.3200	9.5100	9.3100	9.3900	+5.151%	22	2,059	-31.842%
2026-05-05	8.9000	8.9300	8.9000	8.9300	-6.979%	130	2,059	-28.331%
2026-05-04	9.6000	9.6000	9.6000	9.6000	-4.478%	26	2,059	-33.333%
2026-05-01	10.0500	10.0500	10.0500	10.0500	+1.107%	1	2,032	-36.318%
2026-04-30	10.1100	10.1300	9.9400	9.9400	-11.012%	4	2,032	-35.614%
2026-04-29	11.1500	11.1700	10.9900	11.1700	-8.592%	87	2,030	-42.704%
2026-04-28	12.2200	12.2200	12.2200	12.2200	+10.990%	1	2,029	-47.627%
2026-04-27	12.1000	12.1000	11.0100	11.0100	+8.473%	6	2,029	-41.871%
2026-04-23	10.0000	10.3700	10.0000	10.1500	-5.581%	508	2,025	-36.946%
2026-04-22	11.0000	11.0000	10.7500	10.7500	-1.376%	5	1,604	-40.465%
2026-04-21	10.9000	10.9000	10.9000	10.9000	-6.196%	1	1,603	-41.284%
2026-04-20	11.2900	11.6500	10.8500	11.6200	-15.797%	234	1,603	-44.923%
2026-04-15	12.8000	13.9500	12.8000	13.8000	-0.289%	346	1,749	-53.623%
2026-04-14	13.0000	13.8400	13.0000	13.8400	-0.432%	16	1,531	-53.757%
2026-04-13	14.1000	14.1000	13.8600	13.9000	-0.714%	43	1,515	-53.957%
2026-04-10	14.0300	14.0300	14.0000	14.0000	-17.889%	12	1,475	-54.286%
2026-04-08	17.1600	17.2400	16.8300	17.0500	-14.322%	13	1,463	-62.463%
2026-04-07	20.1000	20.1000	19.5000	19.9000	+5.570%	45	1,463	-67.839%
2026-04-06	19.3000	19.3000	18.8500	18.8500	-5.276%	16	1,442	-66.048%
2026-04-02	19.8000	20.1000	19.8000	19.9000	+0.759%	60	1,435	-67.839%
2026-04-01	20.2200	20.8000	19.3500	19.7500	-17.260%	48	1,435	-67.595%
2026-03-31	23.8700	23.8700	23.8700	23.8700	-2.172%	1	1,422	-73.188%
2026-03-24	24.4000	24.4000	24.4000	24.4000	+2.306%	11	1,421	-73.770%
2026-03-10	24.0800	24.1300	23.8500	23.8500	-9.591%	22	1,432	-73.166%
2026-03-06	29.1000	29.1000	26.3800	26.3800	-17.947%	3	1,434	-75.739%
2026-02-25	32.1500	32.1500	32.1500	32.1500	-0.924%	50	1,384	-80.093%
2026-02-18	32.5500	32.5500	32.4500	32.4500	+1.248%	10	1,384	-80.277%
2026-02-11	32.4000	32.4000	32.0500	32.0500	+4.910%	9	1,388	-80.031%
2026-02-10	30.5500	30.5500	30.5500	30.5500	-15.162%	20	1,379	-79.051%
2026-02-04	37.2000	37.2000	36.0100	36.0100	+14.864%	2	1,379	-82.227%
2026-01-16	30.9000	31.6400	30.9000	31.3500	+11.170%	1,106	279	-79.585%
2026-01-06	28.2000	28.2000	28.2000	28.2000	-1.399%	1	279	-77.305%
2025-12-24	28.6500	28.6500	28.6000	28.6000	+1.888%	2	278	-77.622%
2025-12-01	28.0800	28.0800	28.0700	28.0700	-13.631%	2	278	-77.200%
2025-11-25	33.0500	33.0500	32.5000	32.5000	+17.967%	6	280	-80.308%
2025-11-06	27.5500	27.5500	27.5500	27.5500	-5.261%	5	276	-76.770%
2025-11-05	29.2700	29.2700	29.0800	29.0800	-3.709%	5	276	-77.992%
2025-10-10	30.2000	30.2000	30.2000	30.2000	-2.894%	30	271	-78.808%
2025-09-30	31.2000	31.2000	31.1000	31.1000	-26.995%	219	301	-79.421%
2025-08-29	42.6000	42.6000	42.6000	42.6000	+20.851%	15	67	-84.977%
2025-08-05	35.2500	35.2500	35.2500	35.2500	+1.293%	2	67	-81.844%
2025-08-04	34.7500	34.8000	34.7500	34.8000	-4.396%	6	67	-81.609%
2025-08-01	36.4000	36.4000	36.4000	36.4000	-0.817%	1	67	-82.418%
2025-07-23	36.7000	36.7000	36.7000	36.7000	-9.271%	1	67	-82.561%
2025-06-06	40.4500	40.4500	40.4500	40.4500	-25.575%	2	67	-84.178%
2025-04-17	54.3500	54.3500	54.3500	54.3500	+0.277%	1	65	-88.224%
2025-04-08	54.4000	54.4000	54.2000	54.2000	-3.815%	8	65	-88.192%
2025-04-04	56.3500	56.3500	56.3500	56.3500	+12.363%	2	65	-88.642%
2025-04-03	50.1000	50.1500	50.1000	50.1500	+11.693%	2	66	-87.238%
2025-03-10	44.9000	44.9000	44.9000	44.9000	+8.875%	1	66	-85.746%
2025-03-07	42.1700	42.1700	41.2400	41.2400	+31.505%	4	67	-84.481%
2025-02-27	29.0000	31.3600	29.0000	31.3600	+40.944%	30	65	-79.592%
2025-02-19	22.2500	22.2500	22.2500	22.2500	-5.319%	2	45	-71.236%
2025-02-18	23.5000	23.5000	23.5000	23.5000	-2.772%	2	45	-72.766%
2025-02-12	24.1700	24.1700	24.1700	24.1700	+11.382%	10	43	-73.521%
2025-01-31	21.3500	21.7500	20.5600	21.7000	-11.066%	12	33	-70.507%
2025-01-29	24.4000	24.4000	24.4000	24.4000	-2.204%	1	33	-73.770%
2025-01-28	24.9500	25.0000	24.9500	24.9500	-0.200%	15	34	-74.349%
2025-01-27	24.4000	25.0000	24.4000	25.0000	+26.582%	12	19	-74.400%
2025-01-16	19.7500	19.7500	19.7500	19.7500	-14.981%	1	7	-67.595%
2024-12-19	23.2300	23.2300	23.2300	23.2300	+3.244%	1	7	-72.449%
2024-12-09	22.5000	22.5000	22.5000	22.5000	+11.829%	1	6	-71.556%
2024-12-05	19.4000	20.1200	19.4000	20.1200	+5.672%	3	5	-68.191%
2024-12-04	19.0400	19.0400	19.0400	19.0400	-25.828%	2	5	-66.387%
2024-12-03	26.2200	26.2200	25.6700	25.6700	0.000%	3	3	-75.068%