Dark

MRVL20270115P125
MRVL Jan 15 2027 125.00 Put (MRVL270115P00125000)
option OPRA

EOD

Sep 17, 2026

1.33-16.875%(-0.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4400	1.4400	1.3300	1.3300	-16.875%	3	4,295	0.000%
2026-09-16	1.7200	1.7300	1.6000	1.6000	-19.192%	37	4,297	-16.875%
2026-09-15	1.9300	1.9800	1.8700	1.9800	-4.348%	23	4,305	-32.828%
2026-09-14	2.0500	2.0700	2.0200	2.0700	+21.765%	14	4,280	-35.749%
2026-09-11	1.7300	1.7300	1.7000	1.7000	-13.265%	4	4,267	-21.765%
2026-09-10	1.9100	1.9600	1.9100	1.9600	-2.000%	61	4,267	-32.143%
2026-09-09	2.0000	2.0000	2.0000	2.0000	+2.564%	1	4,254	-33.500%
2026-09-08	1.9100	1.9500	1.9100	1.9500	-3.941%	2	4,255	-31.795%
2026-09-04	2.0300	2.0300	2.0300	2.0300	-10.573%	2	4,257	-34.483%
2026-09-03	2.5000	2.5000	2.1500	2.2700	-6.198%	118	4,257	-41.410%
2026-09-02	2.5000	2.6000	2.4200	2.4200	-6.923%	73	4,257	-45.041%
2026-09-01	3.0500	3.0700	2.6000	2.6000	+1.167%	21	4,190	-48.846%
2026-08-31	2.6500	2.6500	2.5700	2.5700	0.000%	7	4,194	-48.249%
2026-08-28	2.4000	2.5700	2.2200	2.5700	+6.639%	31	4,200	-48.249%
2026-08-27	2.7200	2.9000	2.4100	2.4100	-20.984%	29	4,171	-44.813%
2026-08-26	3.0500	3.1400	3.0100	3.0500	-4.688%	22	4,166	-56.393%
2026-08-25	3.3000	3.3300	3.2000	3.2000	-14.667%	53	4,146	-58.438%
2026-08-24	4.1000	4.1000	3.7500	3.7500	+2.740%	51	4,097	-64.533%
2026-08-21	3.7000	3.7300	3.6500	3.6500	+10.606%	4	4,050	-63.562%
2026-08-20	3.6000	3.6500	3.3000	3.3000	-14.508%	37	4,049	-59.697%
2026-08-19	4.1100	4.3000	3.8600	3.8600	-25.769%	15	4,053	-65.544%
2026-08-18	5.2000	5.2000	5.2000	5.2000	+23.810%	1	4,056	-74.423%
2026-08-17	4.4000	4.4000	4.1000	4.2000	-26.573%	6	4,055	-68.333%
2026-08-14	5.7400	5.7400	5.7200	5.7200	+7.721%	2	4,060	-76.748%
2026-08-13	5.5100	5.5100	5.2000	5.3100	-4.839%	5	4,060	-74.953%
2026-08-12	5.6400	5.6400	5.5700	5.5800	-19.130%	3	4,064	-76.165%
2026-08-11	6.9900	6.9900	6.9000	6.9000	-6.250%	3	4,061	-80.725%
2026-08-10	7.3600	7.3600	7.3600	7.3600	-7.421%	1	4,062	-81.929%
2026-08-07	7.9500	8.3000	7.9500	7.9500	-11.667%	20	4,061	-83.270%
2026-08-06	9.0000	9.0000	9.0000	9.0000	+2.273%	1	4,065	-85.222%
2026-08-05	8.9000	8.9500	8.8000	8.8000	-0.565%	37	4,064	-84.886%
2026-08-04	9.5000	9.5000	8.8500	8.8500	-31.395%	78	4,049	-84.972%
2026-08-03	12.9500	13.0000	12.9000	12.9000	+11.688%	3	4,054	-89.690%
2026-07-31	11.6800	11.6800	11.5500	11.5500	-12.500%	3	4,052	-88.485%
2026-07-30	14.2000	14.3000	13.1900	13.2000	-20.000%	68	4,051	-89.924%
2026-07-29	15.0000	17.4000	14.8000	16.5000	+8.911%	394	4,054	-91.939%
2026-07-28	14.8200	16.0000	14.8000	15.1500	+16.538%	50	3,814	-91.221%
2026-07-27	13.8000	14.0000	12.9000	13.0000	+10.733%	16	3,812	-89.769%
2026-07-24	11.7400	11.7400	11.7400	11.7400	+7.706%	1	3,812	-88.671%
2026-07-23	11.2000	11.2000	10.8500	10.9000	-2.679%	50	3,811	-87.798%
2026-07-22	11.4500	11.4500	11.2000	11.2000	-6.276%	32	3,761	-88.125%
2026-07-21	12.0500	12.0700	11.7000	11.9500	-11.481%	33	3,763	-88.870%
2026-07-20	13.2500	13.5000	13.1000	13.5000	-7.534%	8	3,740	-90.148%
2026-07-17	15.9500	15.9500	14.2000	14.6000	+1.671%	217	3,743	-90.890%
2026-07-16	12.5000	14.3600	12.5000	14.3600	+32.963%	7	3,554	-90.738%
2026-07-15	10.3600	10.8000	10.3600	10.8000	+10.204%	2	3,547	-87.685%
2026-07-14	9.8000	9.8000	9.8000	9.8000	-6.667%	1	3,545	-86.429%
2026-07-13	10.8000	10.9000	10.3000	10.5000	+18.110%	10	3,546	-87.333%
2026-07-09	8.8600	8.8900	8.8600	8.8900	-12.586%	2	3,540	-85.039%
2026-07-08	10.1700	10.1700	10.1700	10.1700	-6.267%	1	3,538	-86.922%
2026-07-07	10.2000	10.9000	10.2000	10.8500	+29.167%	34	3,537	-87.742%
2026-07-06	8.6500	8.6500	8.4000	8.4000	-0.592%	30	3,537	-84.167%
2026-07-02	7.8200	9.0500	7.8200	8.4500	+11.184%	23	3,517	-84.260%
2026-07-01	7.6000	7.6000	7.6000	7.6000	-1.170%	3	3,517	-82.500%
2026-06-29	7.6900	7.6900	7.6900	7.6900	-0.130%	15	3,517	-82.705%
2026-06-25	7.4000	7.8600	7.4000	7.7000	-5.637%	33	3,517	-82.727%
2026-06-23	8.0000	8.1600	8.0000	8.1600	+21.791%	86	3,516	-83.701%
2026-06-18	6.6400	6.7000	6.6400	6.7000	-6.944%	2	3,523	-80.149%
2026-06-17	7.2500	7.2500	7.2000	7.2000	-8.513%	21	3,523	-81.528%
2026-06-16	7.3100	7.9500	7.3000	7.8700	+0.383%	7	3,523	-83.100%
2026-06-15	7.9100	7.9400	7.7500	7.8400	-14.783%	30	3,524	-83.036%
2026-06-12	9.2700	9.5300	9.1200	9.2000	-2.748%	23	3,524	-85.543%
2026-06-11	9.7500	9.7500	9.4600	9.4600	-5.400%	8	3,523	-85.941%
2026-06-10	10.0000	10.0000	10.0000	10.0000	-5.660%	3	3,524	-86.700%
2026-06-09	9.5500	10.8000	9.5500	10.6000	+20.455%	35	3,527	-87.453%
2026-06-08	9.3400	9.3400	8.7500	8.8000	-12.438%	111	3,514	-84.886%
2026-06-05	8.0000	10.0500	8.0000	10.0500	+30.519%	3	3,497	-86.766%
2026-06-04	7.4000	7.7000	6.9500	7.7000	+14.074%	3	3,496	-82.727%
2026-06-03	6.0000	6.9000	6.0000	6.7500	-12.109%	74	3,497	-80.296%
2026-06-02	7.4000	8.0000	7.4000	7.6800	-21.553%	19	3,430	-82.682%
2026-06-01	10.7500	11.5000	9.7900	9.7900	-9.352%	23	3,440	-86.415%
2026-05-29	10.2400	10.8000	10.2400	10.8000	+6.614%	16	3,456	-87.685%
2026-05-28	11.1200	11.1200	10.0800	10.1300	-16.967%	4	3,441	-86.871%
2026-05-27	10.8500	12.2000	10.8500	12.2000	+8.929%	5	3,440	-89.098%
2026-05-26	11.6600	11.6600	11.1500	11.2000	-5.085%	17	3,442	-88.125%
2026-05-22	11.8000	11.8000	11.8000	11.8000	-9.924%	1	3,439	-88.729%
2026-05-21	13.1000	13.1000	13.1000	13.1000	-5.415%	1	3,439	-89.847%
2026-05-20	13.8500	13.9000	13.6500	13.8500	-8.822%	68	3,439	-90.397%
2026-05-19	15.0000	15.2000	14.7000	15.1900	-5.063%	99	3,352	-91.244%
2026-05-15	16.0000	16.0000	16.0000	16.0000	+7.744%	1	3,352	-91.688%
2026-05-14	14.9000	14.9000	14.8500	14.8500	-2.495%	57	3,353	-91.044%
2026-05-13	15.2300	15.2300	15.2300	15.2300	-2.994%	1	3,355	-91.267%
2026-05-08	16.0000	16.3500	15.7000	15.7000	-4.327%	27	3,355	-91.529%
2026-05-07	16.4100	16.4100	16.4100	16.4100	+3.861%	1	3,328	-91.895%
2026-05-06	15.9500	16.3200	15.8000	15.8000	+1.935%	7	3,328	-91.582%
2026-05-05	15.7000	15.7000	15.4500	15.5000	-4.498%	94	3,324	-91.419%
2026-05-04	16.2300	16.2300	16.2300	16.2300	-0.673%	20	3,268	-91.805%
2026-05-01	16.9000	16.9000	16.3400	16.3400	-12.056%	2	3,269	-91.860%
2026-04-29	18.5800	18.5800	18.5800	18.5800	-2.723%	3	3,269	-92.842%
2026-04-28	19.5700	19.5700	19.1000	19.1000	+5.525%	11	3,269	-93.037%
2026-04-24	17.7800	18.1000	17.7800	18.1000	+8.448%	4	3,189	-92.652%
2026-04-23	16.8000	16.8000	16.6900	16.6900	-8.246%	3	3,185	-92.031%
2026-04-22	18.1000	18.3000	18.1000	18.1900	-3.604%	11	3,184	-92.688%
2026-04-21	18.2200	19.1000	18.2200	18.8700	+0.212%	77	3,136	-92.952%
2026-04-20	19.0000	19.5200	18.6500	18.8300	-8.592%	108	3,136	-92.937%
2026-04-17	22.0000	22.0000	20.3500	20.6000	-9.847%	2,094	3,117	-93.544%
2026-04-16	23.1500	23.1500	22.8500	22.8500	-0.436%	5	1,102	-94.179%
2026-04-15	22.3500	23.0000	22.1000	22.9500	+5.034%	1,008	1,097	-94.205%
2026-04-14	22.1000	22.1500	21.3000	21.8500	-8.193%	17	91	-93.913%
2026-04-10	23.1700	24.0500	23.1700	23.8000	-26.316%	15	81	-94.412%
2026-04-02	32.3500	32.3500	32.2000	32.3000	-32.157%	10	63	-95.882%
2026-02-27	47.6100	47.6100	47.6100	47.6100	-10.793%	1	63	-97.206%
2026-02-04	53.3700	53.3700	53.3700	53.3700	+17.685%	2	63	-97.508%
2026-01-21	45.3500	45.3500	45.3500	45.3500	+8.493%	1	63	-97.067%
2026-01-02	42.1000	42.1000	41.8000	41.8000	-6.467%	5	63	-96.818%
2025-12-12	44.6900	44.6900	44.6900	44.6900	-8.796%	1	58	-97.024%
2025-11-20	49.0000	49.0000	49.0000	49.0000	+3.814%	1	57	-97.286%
2025-10-01	47.2000	47.2000	47.2000	47.2000	-10.943%	1	57	-97.182%
2025-09-18	53.0000	53.0000	53.0000	53.0000	-3.811%	1	56	-97.491%
2025-09-17	55.1000	55.1000	55.1000	55.1000	+10.200%	5	55	-97.586%
2025-08-11	50.0000	50.0000	50.0000	50.0000	-3.475%	2	53	-97.340%
2025-08-01	51.8000	51.8000	51.8000	51.8000	+9.168%	10	53	-97.432%
2025-07-31	47.4500	47.4500	47.4500	47.4500	-25.801%	1	43	-97.197%
2025-05-22	63.9500	63.9500	63.9500	63.9500	+8.944%	2	42	-97.920%
2025-03-18	58.7500	58.7500	58.7000	58.7000	+28.194%	4	41	-97.734%
2025-03-03	45.7900	45.7900	45.7900	45.7900	+9.076%	5	41	-97.095%
2025-02-26	41.9800	41.9800	41.9800	41.9800	+20.011%	2	46	-96.832%
2025-01-27	34.9800	34.9800	34.9800	34.9800	+12.839%	5	48	-96.198%
2025-01-06	31.0000	31.0000	31.0000	31.0000	-0.289%	1	43	-95.710%
2024-12-17	31.2000	31.2000	31.0900	31.0900	+7.764%	4	42	-95.722%
2024-12-16	28.8500	28.8500	28.8500	28.8500	-6.634%	2	40	-95.390%
2024-12-05	31.0000	31.0000	30.9000	30.9000	0.000%	40	40	-95.696%