Dark

MRVL20270115P130
MRVL Jan 15 2027 130.00 Put (MRVL270115P00130000)
option OPRA

EOD

Sep 17, 2026

1.71-12.308%(-0.24)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.6300	1.8100	1.6300	1.7100	-12.308%	27	2,443	0.000%
2026-09-16	1.9400	2.0500	1.9400	1.9500	-18.410%	35	2,444	-12.308%
2026-09-15	2.3400	2.3900	2.3400	2.3900	+19.500%	2	2,446	-28.452%
2026-09-11	2.0900	2.0900	1.9300	2.0000	-13.420%	26	2,447	-14.500%
2026-09-10	2.1800	2.3500	2.1800	2.3100	+6.452%	73	2,447	-25.974%
2026-09-09	2.3300	2.3700	2.1700	2.1700	-9.583%	24	2,452	-21.198%
2026-09-08	2.0600	2.4700	2.0600	2.4000	-3.226%	75	2,453	-28.750%
2026-09-04	2.6700	2.6700	2.3700	2.4800	-10.145%	60	2,526	-31.048%
2026-09-03	3.3000	3.3000	2.7600	2.7600	-13.750%	15	2,526	-38.043%
2026-09-02	3.3500	3.3500	3.1300	3.2000	+2.236%	33	2,515	-46.563%
2026-09-01	3.2500	3.2500	3.0600	3.1300	-2.188%	52	2,514	-45.367%
2026-08-31	3.0000	3.2000	3.0000	3.2000	+8.475%	37	2,510	-46.563%
2026-08-28	3.4700	3.4700	2.8000	2.9500	+3.509%	215	2,503	-42.034%
2026-08-27	3.3000	3.3000	2.8500	2.8500	-20.391%	6	2,452	-40.000%
2026-08-26	3.7500	3.7500	3.5800	3.5800	-7.013%	61	2,456	-52.235%
2026-08-25	3.8500	3.8500	3.8500	3.8500	-17.559%	1	2,456	-55.584%
2026-08-24	4.6700	4.6900	4.6700	4.6700	+8.605%	110	2,456	-63.383%
2026-08-21	4.4000	4.4300	4.2500	4.3000	+7.500%	9	2,456	-60.233%
2026-08-20	4.0000	4.0000	4.0000	4.0000	-15.789%	2	2,451	-57.250%
2026-08-19	5.0000	5.0000	4.6700	4.7500	-20.833%	8	2,451	-64.000%
2026-08-18	5.6900	6.0000	5.6900	6.0000	+25.000%	8	2,457	-71.500%
2026-08-17	5.4800	5.4800	4.8000	4.8000	-21.311%	4	2,462	-64.375%
2026-08-14	6.3000	6.5000	6.1000	6.1000	-7.295%	11	2,463	-71.967%
2026-08-13	6.3000	6.7700	6.2000	6.5800	-3.235%	10	2,461	-74.012%
2026-08-12	6.7500	6.8000	6.4500	6.8000	-13.924%	408	2,456	-74.853%
2026-08-11	8.0600	8.0600	7.9000	7.9000	-7.059%	2	2,276	-78.354%
2026-08-10	8.6200	8.7000	8.5000	8.5000	-15.925%	10	2,274	-79.882%
2026-08-05	10.4400	10.5300	10.1100	10.1100	+1.100%	38	2,278	-83.086%
2026-08-04	10.2200	10.2200	10.0000	10.0000	-26.954%	3	2,278	-82.900%
2026-08-03	14.6000	14.6000	13.5000	13.6900	+4.106%	6	2,279	-87.509%
2026-07-31	13.2300	13.2300	12.9000	13.1500	-12.333%	73	2,277	-86.996%
2026-07-30	15.3200	15.3300	15.0000	15.0000	-13.644%	290	2,227	-88.600%
2026-07-29	16.9200	18.7000	16.9200	17.3700	+1.877%	17	2,199	-90.155%
2026-07-28	16.6500	18.7000	16.6500	17.0500	+24.817%	1,120	2,198	-89.971%
2026-07-24	13.5700	13.6600	13.5700	13.6600	+9.543%	5	1,106	-87.482%
2026-07-23	12.4700	12.4700	12.4700	12.4700	-3.558%	1	1,101	-86.287%
2026-07-22	13.4000	13.4000	12.9300	12.9300	-4.151%	3	1,102	-86.775%
2026-07-21	13.6000	13.6000	13.4900	13.4900	-15.688%	2	1,102	-87.324%
2026-07-17	17.2000	17.6000	15.9000	16.0000	-0.990%	23	1,103	-89.313%
2026-07-16	14.3500	16.1600	14.3500	16.1600	+24.308%	307	1,094	-89.418%
2026-07-15	13.0000	13.0000	13.0000	13.0000	+11.111%	1	885	-86.846%
2026-07-13	11.8000	11.8000	11.7000	11.7000	+9.859%	2	885	-85.385%
2026-07-10	10.6500	10.6500	10.6500	10.6500	+3.398%	11	886	-83.944%
2026-07-09	10.3000	10.3000	10.3000	10.3000	-8.850%	1	875	-83.398%
2026-07-08	11.3000	11.3000	11.3000	11.3000	-7.755%	1	875	-84.867%
2026-07-07	11.3000	12.2500	11.3000	12.2500	+27.604%	5	875	-86.041%
2026-07-02	9.6000	9.6000	9.6000	9.6000	+11.240%	1	874	-82.188%
2026-07-01	8.6300	8.6300	8.6300	8.6300	+10.783%	3	874	-80.185%
2026-06-30	7.7900	7.7900	7.7900	7.7900	-13.058%	1	874	-78.049%
2026-06-29	8.9600	8.9600	8.9600	8.9600	-1.213%	15	874	-80.915%
2026-06-26	9.0000	9.1000	9.0000	9.0700	+4.855%	45	874	-81.147%
2026-06-25	8.6500	8.6500	8.6500	8.6500	-7.783%	10	875	-80.231%
2026-06-24	9.3800	9.3800	9.3800	9.3800	+19.643%	1	875	-81.770%
2026-06-22	7.9000	7.9000	7.8400	7.8400	-8.089%	12	874	-78.189%
2026-06-17	8.5300	8.5300	8.5300	8.5300	-4.372%	1	868	-79.953%
2026-06-16	8.4000	8.9200	8.4000	8.9200	+4.695%	8	868	-80.830%
2026-06-15	9.3500	9.3500	8.3000	8.5200	-17.602%	313	874	-79.930%
2026-06-12	10.5000	10.5900	10.1000	10.3400	-5.571%	33	643	-83.462%
2026-06-11	10.9500	10.9500	10.9500	10.9500	0.000%	1	643	-84.384%
2026-06-10	11.0200	11.5000	10.9500	10.9500	-9.129%	17	644	-84.384%
2026-06-09	10.5000	12.6000	10.5000	12.0500	+24.483%	6	631	-85.809%
2026-06-08	10.1500	10.1500	9.6800	9.6800	-5.561%	35	631	-82.335%
2026-06-05	9.0500	10.3000	9.0500	10.2500	+19.186%	45	632	-83.317%
2026-06-04	8.6000	8.6000	8.6000	8.6000	+4.878%	1	617	-80.116%
2026-06-03	7.0500	8.2000	7.0000	8.2000	-2.613%	18	617	-79.146%
2026-06-02	8.7900	8.9200	8.4000	8.4200	-26.463%	34	620	-79.691%
2026-06-01	11.1400	11.4500	11.1400	11.4500	-3.701%	2	620	-85.066%
2026-05-28	12.5000	13.1000	11.5300	11.8900	-14.460%	82	619	-85.618%
2026-05-27	11.8500	13.9000	11.8500	13.9000	+8.424%	871	603	-87.698%
2026-05-26	12.5400	12.8200	10.5500	12.8200	-3.970%	19	164	-86.661%
2026-05-22	13.3500	13.3500	13.3500	13.3500	-9.675%	10	158	-87.191%
2026-05-21	14.3100	14.7800	14.3100	14.7800	-4.460%	4	168	-88.430%
2026-05-20	15.6900	15.6900	15.4700	15.4700	-9.743%	7	168	-88.946%
2026-05-19	17.1400	17.1400	17.1400	17.1400	+3.690%	5	172	-90.023%
2026-05-14	15.9700	16.5300	15.9700	16.5300	-2.131%	8	172	-89.655%
2026-05-13	17.3600	17.3600	16.8500	16.8900	-12.713%	26	170	-89.876%
2026-05-12	19.3500	19.3500	19.3500	19.3500	+10.131%	1	170	-91.163%
2026-05-11	18.4600	18.4600	17.5700	17.5700	-1.569%	5	170	-90.268%
2026-05-08	18.0900	18.0900	17.8500	17.8500	-6.299%	14	169	-90.420%
2026-05-07	18.2000	19.0500	18.2000	19.0500	+4.384%	3	155	-91.024%
2026-05-06	18.2500	18.2500	18.2500	18.2500	+4.705%	2	154	-90.630%
2026-05-05	17.3100	17.5000	17.3100	17.4300	-6.791%	34	153	-90.189%
2026-05-04	18.7000	18.7000	18.7000	18.7000	+1.355%	1	133	-90.856%
2026-05-01	19.3900	19.3900	18.4500	18.4500	-3.048%	14	137	-90.732%
2026-04-30	19.0300	19.0300	19.0300	19.0300	-9.381%	5	137	-91.014%
2026-04-29	21.0500	21.0500	21.0000	21.0000	-0.238%	4	132	-91.857%
2026-04-28	23.0000	23.0000	20.9000	21.0500	+2.934%	57	130	-91.876%
2026-04-27	21.2500	21.2500	20.4500	20.4500	+2.250%	8	133	-91.638%
2026-04-24	18.3500	20.2000	18.3500	20.0000	+2.934%	21	127	-91.450%
2026-04-23	19.6100	19.6100	19.2500	19.4300	-3.573%	21	111	-91.199%
2026-04-22	20.2500	20.6400	20.1500	20.1500	-4.184%	37	110	-91.514%
2026-04-21	20.6500	21.2600	20.4200	21.0300	-0.989%	24	65	-91.869%
2026-04-20	20.6500	21.8000	20.6500	21.2400	-9.231%	41	65	-91.949%
2026-04-17	23.8500	23.8500	23.4000	23.4000	-8.772%	9	46	-92.692%
2026-04-16	25.6500	25.6500	25.6500	25.6500	-0.195%	5	37	-93.333%
2026-04-15	24.7500	25.7000	24.2000	25.7000	+3.838%	7	32	-93.346%
2026-04-14	23.7700	24.8500	23.7700	24.7500	-5.172%	26	31	-93.091%
2026-04-13	25.9000	26.1000	25.9000	26.1000	-0.949%	3	9	-93.448%
2026-04-10	26.3500	26.3500	26.3500	26.3500	-33.993%	1	6	-93.510%
2026-03-31	39.9200	39.9200	39.9200	39.9200	-17.452%	1	5	-95.716%
2025-10-28	48.3600	48.3600	48.3600	48.3600	+4.517%	1	5	-96.464%
2025-10-08	46.2700	46.2700	46.2700	46.2700	-9.292%	2	5	-96.304%
2025-09-30	51.1100	51.1100	51.0100	51.0100	-0.604%	2	6	-96.648%
2025-09-26	51.3200	51.3200	51.3200	51.3200	-8.357%	1	5	-96.668%
2025-09-23	56.0000	56.0000	56.0000	56.0000	+0.179%	1	4	-96.946%
2025-09-22	55.9000	55.9000	55.9000	55.9000	+11.355%	3	3	-96.941%
2025-07-30	50.2000	50.2000	50.2000	50.2000	-9.058%	4	30	-96.594%
2025-07-29	55.2000	55.2000	55.2000	55.2000	-7.491%	1	26	-96.902%
2025-07-07	59.6700	59.6700	59.6700	59.6700	+5.053%	21	25	-97.134%
2025-07-03	57.5000	57.5000	56.8000	56.8000	+1.429%	2	24	-96.989%
2025-07-02	56.0000	56.0000	56.0000	56.0000	+0.901%	1	24	-96.946%
2025-06-27	56.0000	56.0000	55.5000	55.5000	+5.114%	2	23	-96.919%
2025-06-26	55.0000	55.0000	52.6000	52.8000	-9.651%	4	22	-96.761%
2025-06-24	58.4400	58.4400	58.4400	58.4400	+76.823%	20	20	-97.074%
2025-01-16	33.0000	33.0500	33.0000	33.0500	-3.644%	60	2	-94.826%
2025-01-15	34.3000	34.3000	34.3000	34.3000	-6.970%	60	61	-95.015%
2024-12-18	36.8700	36.8700	36.8700	36.8700	+5.948%	1	2	-95.362%
2024-12-09	34.8000	34.8000	34.8000	34.8000	0.000%	1	1	-95.086%