Dark

MRVL20270115P110
MRVL Jan 15 2027 110.00 Put (MRVL270115P00110000)
option OPRA

EOD

Sep 17, 2026

0.8200-13.684%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8200	0.8200	0.8200	0.8200	-13.684%	1	3,253	0.000%
2026-09-16	0.9400	0.9500	0.9000	0.9500	-13.636%	204	3,253	-13.684%
2026-09-15	1.1200	1.1200	1.0700	1.1000	-6.780%	513	3,200	-25.455%
2026-09-14	1.0800	1.1800	1.0800	1.1800	+31.111%	10	2,787	-30.508%
2026-09-11	0.9900	0.9900	0.8900	0.9000	-20.354%	37	2,792	-8.889%
2026-09-10	1.1100	1.1300	1.0500	1.1300	+7.619%	603	2,777	-27.434%
2026-09-09	1.0900	1.1300	1.0300	1.0500	-1.869%	1,001	2,393	-21.905%
2026-09-08	1.0700	1.0700	1.0700	1.0700	-6.140%	1	2,253	-23.364%
2026-09-04	1.1400	1.1400	1.1400	1.1400	-8.800%	3	2,253	-28.070%
2026-09-03	1.2400	1.2500	1.2400	1.2500	-6.716%	2	2,253	-34.400%
2026-09-02	1.3400	1.3400	1.3400	1.3400	-4.286%	1	2,253	-38.806%
2026-09-01	1.5500	1.5600	1.4000	1.4000	0.000%	23	2,254	-41.429%
2026-08-31	1.2900	1.4000	1.2900	1.4000	+4.478%	3	2,264	-41.429%
2026-08-28	1.5200	1.5200	1.3400	1.3400	-6.294%	92	2,262	-38.806%
2026-08-27	1.4300	1.4300	1.4300	1.4300	-38.095%	7	2,185	-42.657%
2026-08-24	2.5800	2.6600	2.3100	2.3100	+6.944%	22	2,187	-64.502%
2026-08-21	2.1700	2.1700	2.1600	2.1600	-6.087%	21	2,191	-62.037%
2026-08-19	2.5900	2.6300	2.3000	2.3000	-25.806%	12	2,191	-64.348%
2026-08-18	2.9000	3.1000	2.9000	3.1000	+24.498%	2	2,189	-73.548%
2026-08-17	2.7000	2.7000	2.4000	2.4900	-24.545%	11	2,189	-67.068%
2026-08-13	3.3000	3.3000	3.3000	3.3000	-2.367%	25	2,193	-75.152%
2026-08-12	3.3500	3.3800	3.3500	3.3800	-28.085%	2	2,208	-75.740%
2026-08-10	4.7000	4.7000	4.7000	4.7000	-7.662%	5	2,210	-82.553%
2026-08-07	5.0900	5.0900	5.0900	5.0900	-10.702%	1	2,215	-83.890%
2026-08-06	5.8500	5.8500	5.7000	5.7000	-1.384%	31	2,214	-85.614%
2026-08-04	6.0000	6.2000	5.6000	5.7800	-25.419%	44	2,243	-85.813%
2026-08-03	7.7500	7.7500	7.7500	7.7500	+0.649%	46	2,209	-89.419%
2026-07-31	7.9000	7.9000	6.9000	7.7000	-12.500%	47	2,163	-89.351%
2026-07-30	9.4000	9.6000	8.8000	8.8000	-20.000%	54	2,160	-90.682%
2026-07-29	10.9900	11.8000	10.9500	11.0000	+9.344%	95	2,161	-92.545%
2026-07-28	9.9600	11.1500	9.9600	10.0600	+5.895%	73	2,155	-91.849%
2026-07-27	9.0000	9.5000	9.0000	9.5000	+15.854%	11	2,144	-91.368%
2026-07-24	8.0500	8.2000	8.0000	8.2000	+13.103%	26	2,133	-90.000%
2026-07-23	7.3000	7.3000	7.2500	7.2500	-10.494%	48	2,108	-88.690%
2026-07-21	8.2500	8.2500	8.1000	8.1000	-10.000%	2	2,060	-89.877%
2026-07-20	9.0000	9.0000	9.0000	9.0000	-8.629%	2	2,060	-90.889%
2026-07-17	10.9500	10.9500	9.7000	9.8500	+0.510%	9	2,058	-91.675%
2026-07-16	9.6000	9.8000	9.6000	9.8000	+25.641%	2	2,061	-91.633%
2026-07-15	6.9500	7.8000	6.9500	7.8000	+9.859%	108	2,060	-89.487%
2026-07-13	6.7000	7.1000	6.7000	7.1000	+11.811%	8	2,160	-88.451%
2026-07-10	6.2700	6.5000	6.2700	6.3500	-10.563%	4	2,152	-87.087%
2026-07-08	8.4500	8.4500	7.0000	7.1000	-1.798%	31	2,149	-88.451%
2026-07-07	7.2300	7.2300	7.2300	7.2300	+19.504%	1	2,144	-88.658%
2026-07-06	5.9500	6.0500	5.9500	6.0500	+4.310%	3	2,143	-86.446%
2026-07-02	5.8000	5.8000	5.8000	5.8000	+22.105%	1	2,139	-85.862%
2026-06-30	4.7700	4.8700	4.7500	4.7500	-10.038%	79	2,139	-82.737%
2026-06-29	5.0000	5.7500	5.0000	5.2800	-7.042%	24	2,100	-84.470%
2026-06-23	5.7000	5.7500	5.6500	5.6800	+24.835%	88	2,120	-85.563%
2026-06-18	4.5500	4.5500	4.5500	4.5500	-13.662%	1	2,103	-81.978%
2026-06-17	5.4500	5.4500	5.2700	5.2700	-4.529%	901	2,103	-84.440%
2026-06-16	5.5000	5.6200	5.3000	5.5200	0.000%	25	2,103	-85.145%
2026-06-15	5.7600	5.7600	5.3500	5.5200	-17.489%	25	2,113	-85.145%
2026-06-12	6.7600	6.7800	6.5300	6.6900	+2.923%	32	2,115	-87.743%
2026-06-11	6.5900	6.5900	6.5000	6.5000	-4.971%	3	2,115	-87.385%
2026-06-10	6.9500	6.9500	6.8400	6.8400	-6.301%	2	2,115	-88.012%
2026-06-09	6.5000	7.4900	6.5000	7.3000	+18.893%	33	2,115	-88.767%
2026-06-05	7.0500	7.0500	6.0900	6.1400	+17.176%	10	2,111	-86.645%
2026-06-04	4.9800	5.2500	4.9800	5.2400	+14.161%	4	2,121	-84.351%
2026-06-03	4.6100	5.0500	4.4300	4.5900	-6.327%	35	2,119	-82.135%
2026-06-02	5.1000	5.4000	4.9000	4.9000	-22.222%	39	2,126	-83.265%
2026-06-01	6.3000	6.3000	6.3000	6.3000	-7.895%	6	2,125	-86.984%
2026-05-28	7.0000	7.0000	6.7600	6.8400	-12.866%	17	2,131	-88.012%
2026-05-27	7.0500	7.9100	7.0500	7.8500	-0.127%	1,412	2,142	-89.554%
2026-05-22	8.0000	8.0000	7.8000	7.8600	-10.682%	52	741	-89.567%
2026-05-21	8.8000	8.8000	8.8000	8.8000	-5.579%	20	734	-90.682%
2026-05-20	9.3200	9.3200	9.3200	9.3200	-20.342%	1	734	-91.202%
2026-05-19	11.7000	11.7000	11.7000	11.7000	+4.000%	1	754	-92.991%
2026-05-18	11.5000	11.5000	11.2500	11.2500	+2.928%	4	754	-92.711%
2026-05-15	11.0700	11.0700	10.9200	10.9300	+11.531%	11	754	-92.498%
2026-05-14	10.0500	10.0500	9.8000	9.8000	-2.488%	2	765	-91.633%
2026-05-13	10.5000	10.5000	10.0500	10.0500	-15.546%	656	556	-91.841%
2026-05-12	11.3900	11.9000	11.2500	11.9000	+3.749%	14	556	-93.109%
2026-05-11	11.4500	11.4700	11.4500	11.4700	+5.229%	3	556	-92.851%
2026-05-08	11.2000	11.2000	10.9000	10.9000	-7.861%	3	565	-92.477%
2026-05-07	11.2600	11.8300	11.2600	11.8300	+11.184%	11	562	-93.068%
2026-05-06	10.8500	11.0100	10.6400	10.6400	-5.757%	21	567	-92.293%
2026-05-01	11.7000	11.7000	10.9500	11.2900	-2.672%	4	567	-92.737%
2026-04-30	11.7700	11.7700	11.6000	11.6000	-10.425%	2	567	-92.931%
2026-04-29	12.9500	12.9500	12.9500	12.9500	+0.622%	10	569	-93.668%
2026-04-28	14.5600	14.5600	12.8000	12.8700	-2.055%	62	559	-93.629%
2026-04-27	12.5500	13.5200	12.5500	13.1400	+8.595%	24	558	-93.760%
2026-04-24	11.2100	12.3900	11.2100	12.1000	+2.110%	13	559	-93.223%
2026-04-23	11.7000	11.8500	11.5000	11.8500	-8.706%	17	550	-93.080%
2026-04-21	12.5800	13.0700	11.9000	12.9800	+1.406%	44	514	-93.683%
2026-04-20	13.1500	13.5000	12.8000	12.8000	-11.049%	121	514	-93.594%
2026-04-17	14.3300	14.3900	14.3300	14.3900	-7.161%	4	415	-94.302%
2026-04-16	16.0000	16.0000	15.5000	15.5000	-3.667%	17	414	-94.710%
2026-04-15	15.5100	16.1500	14.9000	16.0900	+5.508%	132	429	-94.904%
2026-04-14	15.3000	15.3000	15.2500	15.2500	-4.148%	2	341	-94.623%
2026-04-13	15.9500	16.2200	15.8900	15.9100	-1.364%	27	341	-94.846%
2026-04-10	16.1000	16.5000	16.1000	16.1300	-11.616%	15	332	-94.916%
2026-04-09	17.9500	18.3800	17.3000	18.2500	-6.983%	32	317	-95.507%
2026-04-08	19.6300	19.7000	19.6200	19.6200	-11.020%	4	290	-95.821%
2026-04-07	22.9500	22.9500	22.0500	22.0500	+0.915%	27	289	-96.281%
2026-04-06	21.9500	21.9500	21.6400	21.8500	-3.956%	6	285	-96.247%
2026-04-02	22.8500	23.1500	22.7500	22.7500	+1.744%	25	262	-96.396%
2026-04-01	22.9000	22.9000	22.0500	22.3600	-16.567%	102	262	-96.333%
2026-03-27	26.8000	26.8000	26.8000	26.8000	+7.200%	1	161	-96.940%
2026-03-26	24.4700	25.0500	24.4700	25.0000	-2.913%	22	161	-96.720%
2026-03-25	25.7500	25.7500	25.7500	25.7500	-5.678%	1	147	-96.816%
2026-03-11	27.3000	27.3000	27.3000	27.3000	-3.907%	1	148	-96.996%
2026-03-10	28.4100	28.4100	28.4100	28.4100	-5.989%	1	148	-97.114%
2026-03-06	30.2200	30.2200	30.2200	30.2200	-17.634%	1	148	-97.287%
2026-02-18	36.6500	36.7000	36.6500	36.6900	-11.270%	20	148	-97.765%
2026-02-04	41.3500	41.3500	41.3500	41.3500	+33.172%	1	138	-98.017%
2025-12-08	31.0500	31.0500	31.0500	31.0500	+10.106%	93	138	-97.359%
2025-12-03	27.7500	28.2500	27.7500	28.2000	-8.442%	3	51	-97.092%
2025-12-01	30.8000	30.8000	30.8000	30.8000	-0.645%	3	49	-97.338%
2025-10-31	31.0000	31.0000	31.0000	31.0000	-0.064%	1	49	-97.355%
2025-10-08	31.0200	31.0200	31.0200	31.0200	-13.569%	1	48	-97.357%
2025-10-01	35.8900	35.8900	35.8900	35.8900	+2.397%	1	47	-97.715%
2025-09-30	35.0500	35.0500	35.0500	35.0500	-12.353%	1	48	-97.660%
2025-09-23	40.1000	40.1000	39.9900	39.9900	-10.236%	9	49	-97.949%
2025-09-11	44.5500	44.5500	44.5500	44.5500	-0.447%	4	54	-98.159%
2025-09-09	44.7500	44.7500	44.7500	44.7500	-7.350%	1	54	-98.168%
2025-09-02	48.3000	48.3000	48.3000	48.3000	+3.648%	7	54	-98.302%
2025-08-29	46.6000	46.6000	46.6000	46.6000	+18.575%	1	48	-98.240%
2025-08-05	39.3000	39.3000	39.3000	39.3000	-1.008%	2	48	-97.913%
2025-07-25	39.7000	39.7000	39.7000	39.7000	+5.867%	18	48	-97.935%
2025-06-26	37.9500	37.9500	37.5000	37.5000	-8.313%	9	30	-97.813%
2025-06-18	40.9000	40.9000	40.9000	40.9000	-7.151%	2	39	-97.995%
2025-06-12	44.0000	44.0500	44.0000	44.0500	-0.113%	2	39	-98.138%
2025-06-09	44.1000	44.1000	44.1000	44.1000	-11.089%	1	39	-98.141%
2025-06-02	49.6000	49.6000	49.6000	49.6000	+3.549%	1	39	-98.347%
2025-05-12	47.9000	47.9000	47.9000	47.9000	-3.815%	2	38	-98.288%
2025-05-05	49.8000	49.8000	49.8000	49.8000	-15.306%	1	36	-98.353%
2025-04-08	58.8000	58.8000	58.8000	58.8000	+15.068%	2	35	-98.605%
2025-03-31	51.7500	51.8000	51.1000	51.1000	+10.630%	11	35	-98.395%
2025-03-26	46.1900	46.1900	46.1900	46.1900	+7.669%	1	37	-98.225%
2025-03-24	42.9000	42.9000	42.9000	42.9000	-6.332%	2	36	-98.089%
2025-03-14	46.0200	46.0200	45.8000	45.8000	-1.990%	14	34	-98.210%
2025-03-11	46.7300	46.7300	46.7300	46.7300	+13.312%	1	29	-98.245%
2025-03-06	41.2400	41.2400	41.2400	41.2400	+15.843%	4	30	-98.012%
2025-03-05	35.6000	35.6000	35.6000	35.6000	+1.977%	2	30	-97.697%
2025-03-03	34.9100	34.9100	34.9100	34.9100	+34.012%	5	28	-97.651%
2025-02-20	25.7200	26.0500	25.7200	26.0500	+4.200%	3	28	-96.852%
2025-02-19	25.0000	25.0000	25.0000	25.0000	-9.387%	1	25	-96.720%
2025-02-13	27.5900	27.5900	27.5900	27.5900	+1.434%	1	25	-97.028%
2025-02-12	27.2000	27.2000	27.2000	27.2000	+6.876%	1	25	-96.985%
2025-02-07	21.8800	25.4500	21.8800	25.4500	+8.252%	6	24	-96.778%
2025-01-31	23.5100	23.5100	23.5100	23.5100	-13.977%	8	21	-96.512%
2025-01-27	27.5700	27.5700	27.3200	27.3300	+16.895%	15	19	-97.000%
2025-01-10	23.3800	23.3800	23.3800	23.3800	+2.544%	2	9	-96.493%
2025-01-07	22.8000	22.8000	22.8000	22.8000	-1.213%	1	10	-96.404%
2025-01-03	23.0800	23.0800	23.0800	23.0800	-6.785%	6	11	-96.447%
2024-12-31	24.7600	24.7600	24.7600	24.7600	-0.762%	2	11	-96.688%
2024-12-23	24.9500	24.9500	24.9500	24.9500	-3.854%	1	11	-96.713%
2024-12-19	25.9500	25.9500	25.9500	25.9500	+3.017%	1	12	-96.840%
2024-12-18	25.1900	25.1900	25.1900	25.1900	+17.436%	1	11	-96.745%
2024-12-16	21.4500	21.4500	21.4500	21.4500	-10.774%	1	10	-96.177%
2024-12-11	24.0400	24.0400	24.0400	24.0400	+12.336%	1	10	-96.589%
2024-12-04	22.4200	22.4200	21.4000	21.4000	0.000%	13	9	-96.168%