Dark

MRVL20270115P115
MRVL Jan 15 2027 115.00 Put (MRVL270115P00115000)
option OPRA

EOD

Sep 17, 2026

0.9100-20.870%(-0.2400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0300	1.0400	0.9100	0.9100	-20.870%	7	976	0.000%
2026-09-16	1.1500	1.1500	1.1500	1.1500	-13.534%	1	972	-20.870%
2026-09-15	1.3700	1.3700	1.3100	1.3300	-7.639%	30	972	-31.579%
2026-09-14	1.5600	1.5600	1.3500	1.4400	+35.849%	218	979	-36.806%
2026-09-11	1.0800	1.0800	1.0600	1.0600	-11.667%	2	857	-14.151%
2026-09-09	1.3600	1.3600	1.2000	1.2000	-9.774%	35	857	-24.167%
2026-09-08	1.2900	1.3300	1.2900	1.3300	-5.000%	14	858	-31.579%
2026-09-04	1.3600	1.4000	1.3600	1.4000	-7.285%	29	846	-35.000%
2026-09-03	1.6500	1.6500	1.5000	1.5100	-13.714%	23	846	-39.735%
2026-09-02	1.7500	1.7500	1.7500	1.7500	-11.616%	1	848	-48.000%
2026-09-01	1.9700	2.0100	1.9700	1.9800	+17.160%	19	848	-54.040%
2026-08-28	1.9300	1.9300	1.5800	1.6900	-9.140%	54	858	-46.154%
2026-08-27	1.8600	1.8600	1.8600	1.8600	-16.964%	1	872	-51.075%
2026-08-26	2.2400	2.2400	2.2400	2.2400	-6.667%	1	873	-59.375%
2026-08-25	2.4000	2.4000	2.4000	2.4000	-9.091%	1	873	-62.083%
2026-08-24	2.8000	2.8000	2.6400	2.6400	+2.724%	14	873	-65.530%
2026-08-20	2.0500	2.8100	2.0500	2.5700	-32.368%	29	863	-64.591%
2026-08-14	4.0000	4.0000	3.8000	3.8000	+5.556%	19	846	-76.053%
2026-08-13	3.8000	4.0500	3.6000	3.6000	-12.621%	27	860	-74.722%
2026-08-12	4.1200	4.1200	4.1200	4.1200	-15.052%	3	860	-77.913%
2026-08-11	4.8500	4.8500	4.8500	4.8500	-17.797%	1	860	-81.237%
2026-08-07	6.1700	6.1700	5.9000	5.9000	-8.527%	10	859	-84.576%
2026-08-06	6.4500	6.4500	6.4500	6.4500	-37.073%	1	864	-85.891%
2026-08-03	10.2500	10.2500	10.2500	10.2500	-1.442%	1	865	-91.122%
2026-07-30	10.8500	11.0900	10.2000	10.4000	-15.789%	39	865	-91.250%
2026-07-29	12.8500	13.1000	12.3000	12.3500	+7.860%	49	863	-92.632%
2026-07-28	12.1900	12.1900	11.2000	11.4500	+16.244%	422	832	-92.052%
2026-07-24	9.4000	9.8500	9.4000	9.8500	+11.678%	22	560	-90.761%
2026-07-23	8.8000	8.8200	8.8000	8.8200	+1.965%	9	559	-89.683%
2026-07-22	9.2000	9.2000	8.6000	8.6500	-6.989%	18	554	-89.480%
2026-07-21	9.3000	9.3000	9.3000	9.3000	-17.699%	45	554	-90.215%
2026-07-17	11.4000	11.4000	11.3000	11.3000	+41.250%	41	519	-91.947%
2026-07-15	8.0000	8.0000	8.0000	8.0000	-2.200%	10	519	-88.625%
2026-07-07	8.1600	8.2500	8.1400	8.1800	+25.268%	4	519	-88.875%
2026-07-02	6.2200	6.5300	6.2200	6.5300	+9.380%	3	517	-86.064%
2026-06-29	5.9700	5.9700	5.9700	5.9700	-13.478%	2	517	-84.757%
2026-06-26	6.4900	6.9000	6.4800	6.9000	+8.661%	5	517	-86.812%
2026-06-25	6.2500	6.3500	6.2500	6.3500	+0.475%	35	515	-85.669%
2026-06-24	6.3200	6.3200	6.3200	6.3200	-2.016%	1	497	-85.601%
2026-06-23	6.4500	6.4500	6.4500	6.4500	+15.385%	4	497	-85.891%
2026-06-22	5.5900	5.5900	5.5900	5.5900	-7.908%	4	501	-83.721%
2026-06-16	6.0700	6.0700	6.0700	6.0700	-0.979%	4	505	-85.008%
2026-06-15	6.7000	6.7500	6.0600	6.1300	-19.974%	93	507	-85.155%
2026-06-12	7.5600	7.7900	7.4800	7.6600	+12.647%	31	529	-88.120%
2026-06-08	6.8000	6.8000	6.8000	6.8000	-4.090%	1	529	-86.618%
2026-06-05	7.0900	7.0900	7.0900	7.0900	+31.296%	1	530	-87.165%
2026-06-03	5.4000	5.4000	5.4000	5.4000	-3.571%	2	530	-83.148%
2026-06-02	5.9500	5.9500	5.6000	5.6000	-29.560%	12	532	-83.750%
2026-05-29	7.8300	7.9500	7.8300	7.9500	-12.252%	3	533	-88.553%
2026-05-22	9.3500	9.3500	9.0600	9.0600	-14.609%	12	534	-89.956%
2026-05-20	10.6100	10.6100	10.6100	10.6100	-20.821%	4	535	-91.423%
2026-05-19	13.5000	13.5000	13.4000	13.4000	+4.280%	2	422	-93.209%
2026-05-18	13.0000	13.0300	12.7500	12.8500	+11.739%	132	422	-92.918%
2026-05-14	10.7500	11.5500	10.7500	11.5000	-2.128%	85	422	-92.087%
2026-05-13	11.7500	11.7500	11.7500	11.7500	-6.746%	1	429	-92.255%
2026-05-07	12.9000	12.9000	12.6000	12.6000	+1.205%	2	429	-92.778%
2026-05-06	12.3700	12.5400	12.3700	12.4500	+2.469%	10	428	-92.691%
2026-05-05	12.0000	12.2000	12.0000	12.1500	-6.467%	39	428	-92.510%
2026-05-04	12.9900	12.9900	12.9900	12.9900	-1.740%	1	408	-92.995%
2026-05-01	13.2200	13.2200	13.2200	13.2200	-2.074%	1	407	-93.116%
2026-04-30	13.5300	13.5300	13.5000	13.5000	-6.574%	101	407	-93.259%
2026-04-29	14.5000	14.5000	14.4500	14.4500	-6.593%	23	479	-93.702%
2026-04-28	16.4000	16.4000	15.4700	15.4700	+2.996%	3	488	-94.118%
2026-04-27	15.2000	15.2000	15.0200	15.0200	+10.037%	3	489	-93.941%
2026-04-24	13.0900	13.6500	13.0900	13.6500	+4.678%	2	488	-93.333%
2026-04-23	13.8000	13.8000	13.0400	13.0400	-8.363%	5	488	-93.021%
2026-04-22	14.2300	14.2300	14.2300	14.2300	-2.668%	2	488	-93.605%
2026-04-21	14.4000	14.8100	14.4000	14.6200	-4.444%	6	485	-93.776%
2026-04-20	14.8500	15.3000	14.8500	15.3000	-5.846%	2	485	-94.052%
2026-04-17	16.9700	16.9700	16.2500	16.2500	-7.828%	16	484	-94.400%
2026-04-16	18.0500	18.4000	17.6200	17.6300	-0.113%	21	484	-94.838%
2026-04-15	17.1800	17.6500	17.1800	17.6500	+0.685%	323	483	-94.844%
2026-04-14	17.3500	17.7000	17.2500	17.5300	-2.557%	9	203	-94.809%
2026-04-13	18.6000	18.6000	17.9000	17.9900	-3.539%	4	199	-94.942%
2026-04-10	19.0200	19.0200	18.5000	18.6500	-10.936%	5	200	-95.121%
2026-04-09	20.5900	20.9400	20.1500	20.9400	-16.240%	106	199	-95.654%
2026-04-07	26.0500	26.0500	25.0000	25.0000	+1.215%	70	97	-96.360%
2026-04-06	24.7000	24.7000	24.7000	24.7000	-3.704%	12	46	-96.316%
2026-04-02	25.9500	25.9500	25.6500	25.6500	-0.850%	10	36	-96.452%
2026-04-01	25.8700	25.8700	25.8700	25.8700	-12.037%	1	36	-96.482%
2026-03-31	29.4100	29.4100	29.4100	29.4100	-14.207%	2	36	-96.906%
2026-03-18	34.2800	34.2800	34.2800	34.2800	+6.196%	1	36	-97.345%
2026-03-17	32.2800	32.2800	32.2800	32.2800	+0.718%	1	35	-97.181%
2026-03-16	32.0500	32.0500	32.0500	32.0500	-7.690%	1	34	-97.161%
2026-03-13	34.1500	34.7500	34.1500	34.7200	-1.223%	40	33	-97.379%
2026-03-06	35.1500	35.1500	35.1500	35.1500	-21.540%	1	19	-97.411%
2026-02-03	44.7500	44.8000	44.7500	44.8000	+19.308%	2	20	-97.969%
2026-01-27	37.5500	37.5500	37.5500	37.5500	+25.796%	1	19	-97.577%
2025-12-04	29.8500	29.8500	29.8500	29.8500	-14.224%	4	19	-96.951%
2025-10-08	34.8000	34.8000	34.8000	34.8000	-21.106%	1	19	-97.385%
2025-09-23	44.1100	44.1100	44.1100	44.1100	-10.853%	1	19	-97.937%
2025-09-11	49.4800	49.4800	49.4800	49.4800	-7.807%	1	19	-98.161%
2025-09-04	53.6700	53.6700	53.6700	53.6700	+2.092%	6	19	-98.304%
2025-08-29	51.4000	52.5700	51.4000	52.5700	+16.049%	8	17	-98.269%
2025-07-15	45.3000	45.3000	45.3000	45.3000	-29.876%	1	17	-97.991%
2025-04-09	64.6000	64.6000	64.6000	64.6000	+2.948%	1	20	-98.591%
2025-04-08	62.7500	62.7500	62.7500	62.7500	-3.831%	1	19	-98.550%
2025-04-04	65.2500	65.2500	65.2500	65.2500	+9.848%	10	19	-98.605%
2025-04-03	59.4000	59.4000	59.4000	59.4000	+5.694%	5	19	-98.468%
2025-03-31	56.2000	56.2000	56.2000	56.2000	+14.228%	1	14	-98.381%
2025-03-12	49.2000	49.2000	49.2000	49.2000	-3.906%	2	13	-98.150%
2025-03-11	51.2000	51.2000	51.2000	51.2000	-4.478%	1	13	-98.223%
2025-03-10	53.6000	53.6000	53.6000	53.6000	+8.502%	1	13	-98.302%
2025-03-07	49.4000	49.4000	49.4000	49.4000	+78.856%	2	13	-98.158%
2025-02-10	27.6200	27.6200	27.6200	27.6200	-2.746%	2	13	-96.705%
2025-01-30	28.4000	28.4000	28.4000	28.4000	+20.903%	1	12	-96.796%
2025-01-23	23.4900	23.4900	23.4900	23.4900	-1.303%	1	11	-96.126%
2025-01-17	23.8000	23.8000	23.8000	23.8000	-4.418%	2	11	-96.176%
2025-01-15	24.9000	24.9000	24.9000	24.9000	-6.215%	4	11	-96.345%
2025-01-14	26.4500	26.5500	26.4500	26.5500	+7.664%	6	12	-96.573%
2025-01-06	24.6600	24.6600	24.6600	24.6600	-8.156%	1	6	-96.310%
2024-12-17	26.8500	26.8500	26.8500	26.8500	+14.499%	4	5	-96.611%
2024-12-16	23.4500	23.4500	23.4500	23.4500	-5.748%	1	2	-96.119%
2024-12-13	23.7000	24.8800	23.7000	24.8800	-0.400%	6	1	-96.342%
2024-12-04	24.9800	24.9800	24.9800	24.9800	0.000%	2	2	-96.357%