Dark

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

EOD

Jul 23, 2026

10.90-2.679%(-0.30)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	11.2000	11.2000	10.8500	10.9000	-2.679%	50	3,811	0.000%
2026-07-22	11.4500	11.4500	11.2000	11.2000	-6.276%	32	3,761	-2.679%
2026-07-21	12.0500	12.0700	11.7000	11.9500	-11.481%	33	3,763	-8.787%
2026-07-20	13.2500	13.5000	13.1000	13.5000	-7.534%	8	3,740	-19.259%
2026-07-17	15.9500	15.9500	14.2000	14.6000	+1.671%	217	3,743	-25.342%
2026-07-16	12.5000	14.3600	12.5000	14.3600	+32.963%	7	3,554	-24.095%
2026-07-15	10.3600	10.8000	10.3600	10.8000	+10.204%	2	3,547	+0.926%
2026-07-14	9.8000	9.8000	9.8000	9.8000	-6.667%	1	3,545	+11.224%
2026-07-13	10.8000	10.9000	10.3000	10.5000	+18.110%	10	3,546	+3.810%
2026-07-09	8.8600	8.8900	8.8600	8.8900	-12.586%	2	3,540	+22.610%
2026-07-08	10.1700	10.1700	10.1700	10.1700	-6.267%	1	3,538	+7.178%
2026-07-07	10.2000	10.9000	10.2000	10.8500	+29.167%	34	3,537	+0.461%
2026-07-06	8.6500	8.6500	8.4000	8.4000	-0.592%	30	3,537	+29.762%
2026-07-02	7.8200	9.0500	7.8200	8.4500	+11.184%	23	3,517	+28.994%
2026-07-01	7.6000	7.6000	7.6000	7.6000	-1.170%	3	3,517	+43.421%
2026-06-29	7.6900	7.6900	7.6900	7.6900	-0.130%	15	3,517	+41.743%
2026-06-25	7.4000	7.8600	7.4000	7.7000	-5.637%	33	3,517	+41.558%
2026-06-23	8.0000	8.1600	8.0000	8.1600	+21.791%	86	3,516	+33.578%
2026-06-18	6.6400	6.7000	6.6400	6.7000	-6.944%	2	3,523	+62.687%
2026-06-17	7.2500	7.2500	7.2000	7.2000	-8.513%	21	3,523	+51.389%
2026-06-16	7.3100	7.9500	7.3000	7.8700	+0.383%	7	3,523	+38.501%
2026-06-15	7.9100	7.9400	7.7500	7.8400	-14.783%	30	3,524	+39.031%
2026-06-12	9.2700	9.5300	9.1200	9.2000	-2.748%	23	3,524	+18.478%
2026-06-11	9.7500	9.7500	9.4600	9.4600	-5.400%	8	3,523	+15.222%
2026-06-10	10.0000	10.0000	10.0000	10.0000	-5.660%	3	3,524	+9.000%
2026-06-09	9.5500	10.8000	9.5500	10.6000	+20.455%	35	3,527	+2.830%
2026-06-08	9.3400	9.3400	8.7500	8.8000	-12.438%	111	3,514	+23.864%
2026-06-05	8.0000	10.0500	8.0000	10.0500	+30.519%	3	3,497	+8.458%
2026-06-04	7.4000	7.7000	6.9500	7.7000	+14.074%	3	3,496	+41.558%
2026-06-03	6.0000	6.9000	6.0000	6.7500	-12.109%	74	3,497	+61.481%
2026-06-02	7.4000	8.0000	7.4000	7.6800	-21.553%	19	3,430	+41.927%
2026-06-01	10.7500	11.5000	9.7900	9.7900	-9.352%	23	3,440	+11.338%
2026-05-29	10.2400	10.8000	10.2400	10.8000	+6.614%	16	3,456	+0.926%
2026-05-28	11.1200	11.1200	10.0800	10.1300	-16.967%	4	3,441	+7.601%
2026-05-27	10.8500	12.2000	10.8500	12.2000	+8.929%	5	3,440	-10.656%
2026-05-26	11.6600	11.6600	11.1500	11.2000	-5.085%	17	3,442	-2.679%
2026-05-22	11.8000	11.8000	11.8000	11.8000	-9.924%	1	3,439	-7.627%
2026-05-21	13.1000	13.1000	13.1000	13.1000	-5.415%	1	3,439	-16.794%
2026-05-20	13.8500	13.9000	13.6500	13.8500	-8.822%	68	3,439	-21.300%
2026-05-19	15.0000	15.2000	14.7000	15.1900	-5.063%	99	3,352	-28.242%
2026-05-15	16.0000	16.0000	16.0000	16.0000	+7.744%	1	3,352	-31.875%
2026-05-14	14.9000	14.9000	14.8500	14.8500	-2.495%	57	3,353	-26.599%
2026-05-13	15.2300	15.2300	15.2300	15.2300	-2.994%	1	3,355	-28.431%
2026-05-08	16.0000	16.3500	15.7000	15.7000	-4.327%	27	3,355	-30.573%
2026-05-07	16.4100	16.4100	16.4100	16.4100	+3.861%	1	3,328	-33.577%
2026-05-06	15.9500	16.3200	15.8000	15.8000	+1.935%	7	3,328	-31.013%
2026-05-05	15.7000	15.7000	15.4500	15.5000	-4.498%	94	3,324	-29.677%
2026-05-04	16.2300	16.2300	16.2300	16.2300	-0.673%	20	3,268	-32.840%
2026-05-01	16.9000	16.9000	16.3400	16.3400	-12.056%	2	3,269	-33.293%
2026-04-29	18.5800	18.5800	18.5800	18.5800	-2.723%	3	3,269	-41.335%
2026-04-28	19.5700	19.5700	19.1000	19.1000	+5.525%	11	3,269	-42.932%
2026-04-24	17.7800	18.1000	17.7800	18.1000	+8.448%	4	3,189	-39.779%
2026-04-23	16.8000	16.8000	16.6900	16.6900	-8.246%	3	3,185	-34.691%
2026-04-22	18.1000	18.3000	18.1000	18.1900	-3.604%	11	3,184	-40.077%
2026-04-21	18.2200	19.1000	18.2200	18.8700	+0.212%	77	3,136	-42.236%
2026-04-20	19.0000	19.5200	18.6500	18.8300	-8.592%	108	3,136	-42.114%
2026-04-17	22.0000	22.0000	20.3500	20.6000	-9.847%	2,094	3,117	-47.087%
2026-04-16	23.1500	23.1500	22.8500	22.8500	-0.436%	5	1,102	-52.298%
2026-04-15	22.3500	23.0000	22.1000	22.9500	+5.034%	1,008	1,097	-52.505%
2026-04-14	22.1000	22.1500	21.3000	21.8500	-8.193%	17	91	-50.114%
2026-04-10	23.1700	24.0500	23.1700	23.8000	-26.316%	15	81	-54.202%
2026-04-02	32.3500	32.3500	32.2000	32.3000	-32.157%	10	63	-66.254%
2026-02-27	47.6100	47.6100	47.6100	47.6100	-10.793%	1	63	-77.106%
2026-02-04	53.3700	53.3700	53.3700	53.3700	+17.685%	2	63	-79.577%
2026-01-21	45.3500	45.3500	45.3500	45.3500	+8.493%	1	63	-75.965%
2026-01-02	42.1000	42.1000	41.8000	41.8000	-6.467%	5	63	-73.923%
2025-12-12	44.6900	44.6900	44.6900	44.6900	-8.796%	1	58	-75.610%
2025-11-20	49.0000	49.0000	49.0000	49.0000	+3.814%	1	57	-77.755%
2025-10-01	47.2000	47.2000	47.2000	47.2000	-10.943%	1	57	-76.907%
2025-09-18	53.0000	53.0000	53.0000	53.0000	-3.811%	1	56	-79.434%
2025-09-17	55.1000	55.1000	55.1000	55.1000	+10.200%	5	55	-80.218%
2025-08-11	50.0000	50.0000	50.0000	50.0000	-3.475%	2	53	-78.200%
2025-08-01	51.8000	51.8000	51.8000	51.8000	+9.168%	10	53	-78.958%
2025-07-31	47.4500	47.4500	47.4500	47.4500	-25.801%	1	43	-77.028%
2025-05-22	63.9500	63.9500	63.9500	63.9500	+8.944%	2	42	-82.955%
2025-03-18	58.7500	58.7500	58.7000	58.7000	+28.194%	4	41	-81.431%
2025-03-03	45.7900	45.7900	45.7900	45.7900	+9.076%	5	41	-76.196%
2025-02-26	41.9800	41.9800	41.9800	41.9800	+20.011%	2	46	-74.035%
2025-01-27	34.9800	34.9800	34.9800	34.9800	+12.839%	5	48	-68.839%
2025-01-06	31.0000	31.0000	31.0000	31.0000	-0.289%	1	43	-64.839%
2024-12-17	31.2000	31.2000	31.0900	31.0900	+7.764%	4	42	-64.940%
2024-12-16	28.8500	28.8500	28.8500	28.8500	-6.634%	2	40	-62.218%
2024-12-05	31.0000	31.0000	30.9000	30.9000	0.000%	40	40	-64.725%