Dark

MRVL20270115P120
MRVL Jan 15 2027 120.00 Put (MRVL270115P00120000)
option OPRA

EOD

Sep 16, 2026

1.40-14.110%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.4000	1.4000	1.4000	1.4000	-14.110%	1	1,016	0.000%
2026-09-15	1.6900	1.6900	1.5700	1.6300	-3.550%	131	1,016	-14.110%
2026-09-14	1.7000	1.7200	1.6500	1.6900	+6.962%	11	924	-17.160%
2026-09-10	1.6300	1.6300	1.5800	1.5800	+5.333%	101	916	-11.392%
2026-09-09	1.6700	1.6700	1.5000	1.5000	-7.975%	41	872	-6.667%
2026-09-08	1.6000	1.6300	1.6000	1.6300	-1.212%	2	840	-14.110%
2026-09-04	1.6400	1.6800	1.6400	1.6500	-17.500%	5	841	-15.152%
2026-09-02	2.1100	2.2000	1.9500	2.0000	-18.699%	28	841	-30.000%
2026-09-01	2.4500	2.4800	2.4500	2.4600	+14.419%	20	841	-43.089%
2026-08-31	2.1500	2.1500	2.1500	2.1500	+4.878%	1	850	-34.884%
2026-08-28	2.1900	2.4300	1.9600	2.0500	-1.442%	83	849	-31.707%
2026-08-27	2.0800	2.0900	2.0800	2.0800	-22.097%	20	835	-32.692%
2026-08-26	2.6700	2.6700	2.6700	2.6700	-4.301%	1	824	-47.566%
2026-08-25	2.7900	2.7900	2.7900	2.7900	-11.709%	2	825	-49.821%
2026-08-24	3.4200	3.4200	3.1500	3.1600	+1.608%	184	825	-55.696%
2026-08-21	2.6700	3.1100	2.6700	3.1100	+3.667%	7	766	-54.984%
2026-08-20	3.0000	3.0000	3.0000	3.0000	-10.979%	1	763	-53.333%
2026-08-19	3.4600	3.6500	3.3700	3.3700	-25.111%	4	763	-58.457%
2026-08-18	4.5000	4.5000	4.4500	4.5000	+28.571%	11	766	-68.889%
2026-08-17	3.9600	3.9600	3.5000	3.5000	-24.731%	36	767	-60.000%
2026-08-14	4.9400	4.9400	4.3600	4.6500	-0.215%	8	777	-69.892%
2026-08-13	4.5500	4.7600	4.5500	4.6600	-2.101%	7	772	-69.957%
2026-08-12	4.8500	4.8500	4.7600	4.7600	-26.769%	3	777	-70.588%
2026-08-10	6.5500	6.7000	6.5000	6.5000	-19.753%	23	778	-78.462%
2026-08-07	6.9500	8.1000	6.9000	8.1000	-3.571%	16	756	-82.716%
2026-08-06	8.4000	8.4000	8.4000	8.4000	+7.969%	1	756	-83.333%
2026-08-05	7.8400	7.8800	7.6900	7.7800	+1.699%	4	755	-82.005%
2026-08-04	8.4500	8.4500	7.6000	7.6500	-23.500%	162	755	-81.699%
2026-08-03	11.1000	11.2500	10.0000	10.0000	-0.596%	13	665	-86.000%
2026-07-31	10.1800	10.2000	10.0600	10.0600	-14.383%	3	654	-86.083%
2026-07-30	12.4000	12.6000	11.7500	11.7500	-17.020%	160	655	-88.085%
2026-07-29	14.2800	15.1000	14.0000	14.1600	+3.965%	31	519	-90.113%
2026-07-28	13.1200	14.5900	12.8000	13.6200	+14.937%	33	505	-89.721%
2026-07-27	11.8500	11.8500	11.8500	11.8500	+5.804%	1	485	-88.186%
2026-07-24	10.7000	11.2000	10.7000	11.2000	+16.667%	54	484	-87.500%
2026-07-23	9.6000	9.6000	9.6000	9.6000	-2.041%	3	452	-85.417%
2026-07-22	10.4000	10.4000	9.8000	9.8000	-6.220%	12	449	-85.714%
2026-07-21	10.5800	10.6700	10.4500	10.4500	-13.992%	7	439	-86.603%
2026-07-20	11.6000	12.1500	11.6000	12.1500	-5.447%	8	440	-88.477%
2026-07-17	13.8200	13.8200	12.6000	12.8500	+0.548%	11	438	-89.105%
2026-07-16	11.5000	12.9200	11.0000	12.7800	+23.478%	8	437	-89.045%
2026-07-15	8.7200	10.3500	8.7200	10.3500	+17.614%	58	436	-86.473%
2026-07-14	8.7000	8.8000	8.7000	8.8000	-4.968%	27	431	-84.091%
2026-07-13	9.5000	9.5000	9.2600	9.2600	-1.489%	6	416	-84.881%
2026-07-07	9.4000	9.5200	9.4000	9.4000	+30.556%	4	414	-85.106%
2026-07-02	7.2000	7.2000	7.2000	7.2000	+16.129%	1	414	-80.556%
2026-06-30	6.1500	6.2000	6.1500	6.2000	-13.043%	10	414	-77.419%
2026-06-26	7.7500	7.7500	7.1300	7.1300	+6.418%	4	418	-80.365%
2026-06-25	6.6300	6.7000	6.6300	6.7000	-9.459%	10	416	-79.104%
2026-06-24	7.4000	7.4000	7.4000	7.4000	+2.210%	1	418	-81.081%
2026-06-23	7.0300	7.4400	7.0000	7.2400	+18.689%	17	419	-80.663%
2026-06-22	5.9100	6.1000	5.9100	6.1000	0.000%	21	423	-77.049%
2026-06-18	6.1000	6.1000	6.1000	6.1000	-9.361%	3	460	-77.049%
2026-06-17	6.7600	6.7600	6.3000	6.7300	-4.267%	189	460	-79.198%
2026-06-16	6.6500	7.0300	6.6500	7.0300	+7.165%	12	460	-80.085%
2026-06-15	7.5500	7.6100	6.5600	6.5600	-20.485%	118	461	-78.659%
2026-06-12	8.6000	8.7300	8.1500	8.2500	-5.172%	33	411	-83.030%
2026-06-11	9.0000	9.0000	8.5100	8.7000	-4.290%	4	403	-83.908%
2026-06-10	8.8500	9.3000	8.7800	9.0900	-4.717%	8	405	-84.598%
2026-06-09	8.0000	9.5400	8.0000	9.5400	+25.526%	9	402	-85.325%
2026-06-08	7.6000	7.6000	7.6000	7.6000	-9.846%	1	399	-81.579%
2026-06-05	7.5500	8.4300	7.5300	8.4300	+27.341%	22	400	-83.393%
2026-06-04	6.6600	7.4000	6.6200	6.6200	+12.014%	22	396	-78.852%
2026-06-03	6.1000	6.1000	5.8100	5.9100	-7.656%	3	409	-76.311%
2026-06-02	7.1600	7.1600	6.4000	6.4000	-35.025%	13	411	-78.125%
2026-06-01	8.6000	9.8500	8.6000	9.8500	+8.123%	12	409	-85.787%
2026-05-29	9.3000	9.3300	9.0900	9.1100	-2.043%	9	409	-84.632%
2026-05-28	9.9400	9.9400	9.3000	9.3000	-10.749%	13	404	-84.946%
2026-05-27	10.2700	10.6400	10.1500	10.4200	+10.265%	60	393	-86.564%
2026-05-26	8.6300	9.4500	7.7200	9.4500	-8.074%	8	366	-85.185%
2026-05-22	10.6800	10.6800	10.2800	10.2800	-8.296%	17	365	-86.381%
2026-05-21	11.8600	11.8600	11.1500	11.2100	-8.936%	20	349	-87.511%
2026-05-20	12.0000	12.3100	12.0000	12.3100	-10.146%	2	349	-88.627%
2026-05-15	13.8100	13.8400	13.7000	13.7000	+8.472%	21	347	-89.781%
2026-05-14	12.6600	12.6600	12.3600	12.6300	-7.405%	201	360	-88.915%
2026-05-13	13.6400	13.6400	13.6400	13.6400	-10.791%	1	561	-89.736%
2026-05-12	14.8300	15.8000	14.8300	15.2900	+8.826%	13	561	-90.844%
2026-05-11	13.7500	14.8800	13.7500	14.0500	+1.298%	3	561	-90.036%
2026-05-08	15.3000	15.3000	13.8700	13.8700	-9.168%	5	558	-89.906%
2026-05-07	14.5900	15.2700	13.2000	15.2700	+9.071%	59	561	-90.832%
2026-05-06	14.0000	14.0000	14.0000	14.0000	+3.169%	2	561	-90.000%
2026-05-05	13.8100	14.0000	13.5500	13.5700	-7.687%	120	561	-89.683%
2026-05-01	15.2500	15.2500	14.3500	14.7000	-2.065%	21	514	-90.476%
2026-04-30	14.7000	15.0100	14.7000	15.0100	-8.476%	15	514	-90.673%
2026-04-29	16.5000	16.5000	16.4000	16.4000	-12.533%	2	528	-91.463%
2026-04-28	18.7500	18.7500	18.7500	18.7500	+15.314%	1	529	-92.533%
2026-04-27	16.4900	17.4600	16.2600	16.2600	+3.501%	11	530	-91.390%
2026-04-24	15.9200	16.0500	15.5000	15.7100	+3.016%	24	528	-91.088%
2026-04-23	15.2500	15.5500	14.4000	15.2500	-3.785%	41	519	-90.820%
2026-04-22	15.4000	16.2000	15.4000	15.8500	-4.862%	75	535	-91.167%
2026-04-21	16.3200	16.8600	16.0800	16.6600	-1.128%	28	559	-91.597%
2026-04-20	16.8000	17.3700	16.4500	16.8500	-8.174%	302	559	-91.691%
2026-04-17	19.0000	19.0000	18.3100	18.3500	-7.928%	162	339	-92.371%
2026-04-16	20.0900	20.0900	19.9300	19.9300	+3.802%	2	222	-92.975%
2026-04-15	19.5100	19.6400	19.2000	19.2000	-2.041%	10	222	-92.708%
2026-04-14	19.0200	19.7400	19.0200	19.6000	-4.854%	6	222	-92.857%
2026-04-13	20.1000	21.0500	20.0400	20.6000	-2.138%	25	220	-93.204%
2026-04-10	22.0000	22.0000	20.3000	21.0500	-11.555%	135	218	-93.349%
2026-04-09	23.2000	23.8000	22.6000	23.8000	-13.455%	8	102	-94.118%
2026-04-06	28.1000	28.1000	27.5000	27.5000	-4.514%	43	101	-94.909%
2026-04-02	29.1500	29.1500	28.8000	28.8000	+0.348%	25	69	-95.139%
2026-04-01	28.7000	28.7000	28.7000	28.7000	-19.832%	1	69	-95.122%
2026-03-16	35.8000	35.8000	35.8000	35.8000	-23.176%	1	69	-96.089%
2026-03-05	46.6000	46.6000	46.6000	46.6000	-7.171%	1	70	-96.996%
2026-02-04	50.0000	50.2000	49.9500	50.2000	+19.780%	18	69	-97.211%
2026-01-20	42.4000	42.4000	41.9100	41.9100	+20.952%	2	59	-96.660%
2025-12-03	33.0000	34.6500	33.0000	34.6500	-7.919%	2	59	-95.960%
2025-12-02	37.6300	37.6300	37.6300	37.6300	-23.126%	10	58	-96.280%
2025-11-21	48.9500	48.9500	48.9500	48.9500	+6.413%	1	48	-97.140%
2025-11-18	46.0000	46.0000	46.0000	46.0000	+5.263%	1	48	-96.957%
2025-11-17	43.7000	43.7000	43.7000	43.7000	+3.555%	2	48	-96.796%
2025-11-13	42.2000	42.2000	42.2000	42.2000	+5.500%	1	50	-96.682%
2025-11-12	38.8500	40.0000	38.2000	40.0000	-4.762%	6	50	-96.500%
2025-11-07	42.0000	42.0000	42.0000	42.0000	+16.992%	1	55	-96.667%
2025-11-06	35.9000	35.9000	35.9000	35.9000	-5.774%	1	54	-96.100%
2025-11-03	38.0000	38.1000	38.0000	38.1000	+3.168%	2	53	-96.325%
2025-10-31	36.9300	36.9300	36.9300	36.9300	-9.263%	1	53	-96.209%
2025-10-13	40.7000	40.7000	40.7000	40.7000	+4.359%	1	53	-96.560%
2025-10-07	39.0000	39.0000	39.0000	39.0000	-3.704%	1	52	-96.410%
2025-10-02	40.5000	40.5000	40.5000	40.5000	-5.108%	1	52	-96.543%
2025-09-30	42.6800	42.6800	42.6800	42.6800	-12.000%	1	53	-96.720%
2025-09-23	48.5000	48.5000	48.5000	48.5000	-4.433%	7	53	-97.113%
2025-08-21	50.7500	50.7500	50.7500	50.7500	+5.839%	2	46	-97.241%
2025-08-01	47.9500	47.9500	47.9500	47.9500	+7.511%	4	45	-97.080%
2025-07-31	44.6000	44.6000	44.6000	44.6000	-8.041%	5	45	-96.861%
2025-07-24	48.5000	48.5000	48.5000	48.5000	-1.121%	1	45	-97.113%
2025-07-21	49.0500	49.0500	49.0500	49.0500	-4.012%	1	46	-97.146%
2025-07-14	51.1000	51.1000	51.1000	51.1000	+2.528%	1	46	-97.260%
2025-06-24	49.8400	49.8400	49.8400	49.8400	-4.338%	20	46	-97.191%
2025-06-23	50.5000	52.5000	50.5000	52.1000	+5.253%	4	66	-97.313%
2025-06-20	49.5000	49.5000	49.5000	49.5000	+1.434%	2	64	-97.172%
2025-06-18	47.8000	49.2000	47.8000	48.8000	-31.180%	19	59	-97.131%
2025-04-07	70.9100	70.9100	70.9100	70.9100	+12.466%	1	59	-98.026%
2025-04-03	63.0500	63.0500	63.0500	63.0500	+4.043%	1	59	-97.780%
2025-03-31	58.5000	60.6500	58.5000	60.6000	+11.705%	34	67	-97.690%
2025-03-12	54.2500	54.2500	54.2500	54.2500	-3.982%	10	33	-97.419%
2025-03-11	56.5000	56.5000	56.5000	56.5000	+9.073%	1	23	-97.522%
2025-03-06	51.8000	51.8000	51.8000	51.8000	+78.375%	1	22	-97.297%
2025-01-31	29.0400	29.0400	29.0400	29.0400	-12.662%	8	22	-95.179%
2025-01-27	33.2500	33.2500	33.2500	33.2500	+28.180%	1	22	-95.789%
2025-01-23	25.9400	25.9400	25.9400	25.9400	+5.020%	1	21	-94.603%
2025-01-22	24.7000	24.7000	24.7000	24.7000	-2.333%	1	21	-94.332%
2025-01-17	25.2900	25.2900	25.2900	25.2900	-9.646%	2	20	-94.464%
2025-01-03	28.5800	28.5800	27.9900	27.9900	-8.768%	8	20	-94.998%
2024-12-20	30.6800	30.6800	30.6800	30.6800	+18.593%	5	17	-95.437%
2024-12-16	25.8700	25.8700	25.8700	25.8700	-4.362%	2	12	-94.588%
2024-12-13	27.0500	27.0500	27.0500	27.0500	-5.420%	4	12	-94.824%
2024-12-06	28.6000	28.6000	28.6000	28.6000	+2.143%	8	12	-95.105%
2024-12-05	28.0000	28.0000	28.0000	28.0000	0.000%	8	8	-95.000%