Dark

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

EOD

Jul 23, 2026

12.47-3.558%(-0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.4700	12.4700	12.4700	12.4700	-3.558%	1	1,101	0.000%
2026-07-22	13.4000	13.4000	12.9300	12.9300	-4.151%	3	1,102	-3.558%
2026-07-21	13.6000	13.6000	13.4900	13.4900	-15.688%	2	1,102	-7.561%
2026-07-17	17.2000	17.6000	15.9000	16.0000	-0.990%	23	1,103	-22.063%
2026-07-16	14.3500	16.1600	14.3500	16.1600	+24.308%	307	1,094	-22.834%
2026-07-15	13.0000	13.0000	13.0000	13.0000	+11.111%	1	885	-4.077%
2026-07-13	11.8000	11.8000	11.7000	11.7000	+9.859%	2	885	+6.581%
2026-07-10	10.6500	10.6500	10.6500	10.6500	+3.398%	11	886	+17.089%
2026-07-09	10.3000	10.3000	10.3000	10.3000	-8.850%	1	875	+21.068%
2026-07-08	11.3000	11.3000	11.3000	11.3000	-7.755%	1	875	+10.354%
2026-07-07	11.3000	12.2500	11.3000	12.2500	+27.604%	5	875	+1.796%
2026-07-02	9.6000	9.6000	9.6000	9.6000	+11.240%	1	874	+29.896%
2026-07-01	8.6300	8.6300	8.6300	8.6300	+10.783%	3	874	+44.496%
2026-06-30	7.7900	7.7900	7.7900	7.7900	-13.058%	1	874	+60.077%
2026-06-29	8.9600	8.9600	8.9600	8.9600	-1.213%	15	874	+39.174%
2026-06-26	9.0000	9.1000	9.0000	9.0700	+4.855%	45	874	+37.486%
2026-06-25	8.6500	8.6500	8.6500	8.6500	-7.783%	10	875	+44.162%
2026-06-24	9.3800	9.3800	9.3800	9.3800	+19.643%	1	875	+32.942%
2026-06-22	7.9000	7.9000	7.8400	7.8400	-8.089%	12	874	+59.056%
2026-06-17	8.5300	8.5300	8.5300	8.5300	-4.372%	1	868	+46.190%
2026-06-16	8.4000	8.9200	8.4000	8.9200	+4.695%	8	868	+39.798%
2026-06-15	9.3500	9.3500	8.3000	8.5200	-17.602%	313	874	+46.362%
2026-06-12	10.5000	10.5900	10.1000	10.3400	-5.571%	33	643	+20.600%
2026-06-11	10.9500	10.9500	10.9500	10.9500	0.000%	1	643	+13.881%
2026-06-10	11.0200	11.5000	10.9500	10.9500	-9.129%	17	644	+13.881%
2026-06-09	10.5000	12.6000	10.5000	12.0500	+24.483%	6	631	+3.485%
2026-06-08	10.1500	10.1500	9.6800	9.6800	-5.561%	35	631	+28.822%
2026-06-05	9.0500	10.3000	9.0500	10.2500	+19.186%	45	632	+21.659%
2026-06-04	8.6000	8.6000	8.6000	8.6000	+4.878%	1	617	+45.000%
2026-06-03	7.0500	8.2000	7.0000	8.2000	-2.613%	18	617	+52.073%
2026-06-02	8.7900	8.9200	8.4000	8.4200	-26.463%	34	620	+48.100%
2026-06-01	11.1400	11.4500	11.1400	11.4500	-3.701%	2	620	+8.908%
2026-05-28	12.5000	13.1000	11.5300	11.8900	-14.460%	82	619	+4.878%
2026-05-27	11.8500	13.9000	11.8500	13.9000	+8.424%	871	603	-10.288%
2026-05-26	12.5400	12.8200	10.5500	12.8200	-3.970%	19	164	-2.730%
2026-05-22	13.3500	13.3500	13.3500	13.3500	-9.675%	10	158	-6.592%
2026-05-21	14.3100	14.7800	14.3100	14.7800	-4.460%	4	168	-15.629%
2026-05-20	15.6900	15.6900	15.4700	15.4700	-9.743%	7	168	-19.392%
2026-05-19	17.1400	17.1400	17.1400	17.1400	+3.690%	5	172	-27.246%
2026-05-14	15.9700	16.5300	15.9700	16.5300	-2.131%	8	172	-24.561%
2026-05-13	17.3600	17.3600	16.8500	16.8900	-12.713%	26	170	-26.169%
2026-05-12	19.3500	19.3500	19.3500	19.3500	+10.131%	1	170	-35.556%
2026-05-11	18.4600	18.4600	17.5700	17.5700	-1.569%	5	170	-29.027%
2026-05-08	18.0900	18.0900	17.8500	17.8500	-6.299%	14	169	-30.140%
2026-05-07	18.2000	19.0500	18.2000	19.0500	+4.384%	3	155	-34.541%
2026-05-06	18.2500	18.2500	18.2500	18.2500	+4.705%	2	154	-31.671%
2026-05-05	17.3100	17.5000	17.3100	17.4300	-6.791%	34	153	-28.457%
2026-05-04	18.7000	18.7000	18.7000	18.7000	+1.355%	1	133	-33.316%
2026-05-01	19.3900	19.3900	18.4500	18.4500	-3.048%	14	137	-32.412%
2026-04-30	19.0300	19.0300	19.0300	19.0300	-9.381%	5	137	-34.472%
2026-04-29	21.0500	21.0500	21.0000	21.0000	-0.238%	4	132	-40.619%
2026-04-28	23.0000	23.0000	20.9000	21.0500	+2.934%	57	130	-40.760%
2026-04-27	21.2500	21.2500	20.4500	20.4500	+2.250%	8	133	-39.022%
2026-04-24	18.3500	20.2000	18.3500	20.0000	+2.934%	21	127	-37.650%
2026-04-23	19.6100	19.6100	19.2500	19.4300	-3.573%	21	111	-35.821%
2026-04-22	20.2500	20.6400	20.1500	20.1500	-4.184%	37	110	-38.114%
2026-04-21	20.6500	21.2600	20.4200	21.0300	-0.989%	24	65	-40.704%
2026-04-20	20.6500	21.8000	20.6500	21.2400	-9.231%	41	65	-41.290%
2026-04-17	23.8500	23.8500	23.4000	23.4000	-8.772%	9	46	-46.709%
2026-04-16	25.6500	25.6500	25.6500	25.6500	-0.195%	5	37	-51.384%
2026-04-15	24.7500	25.7000	24.2000	25.7000	+3.838%	7	32	-51.479%
2026-04-14	23.7700	24.8500	23.7700	24.7500	-5.172%	26	31	-49.616%
2026-04-13	25.9000	26.1000	25.9000	26.1000	-0.949%	3	9	-52.222%
2026-04-10	26.3500	26.3500	26.3500	26.3500	-33.993%	1	6	-52.676%
2026-03-31	39.9200	39.9200	39.9200	39.9200	-17.452%	1	5	-68.763%
2025-10-28	48.3600	48.3600	48.3600	48.3600	+4.517%	1	5	-74.214%
2025-10-08	46.2700	46.2700	46.2700	46.2700	-9.292%	2	5	-73.049%
2025-09-30	51.1100	51.1100	51.0100	51.0100	-0.604%	2	6	-75.554%
2025-09-26	51.3200	51.3200	51.3200	51.3200	-8.357%	1	5	-75.701%
2025-09-23	56.0000	56.0000	56.0000	56.0000	+0.179%	1	4	-77.732%
2025-09-22	55.9000	55.9000	55.9000	55.9000	+11.355%	3	3	-77.692%
2025-07-30	50.2000	50.2000	50.2000	50.2000	-9.058%	4	30	-75.159%
2025-07-29	55.2000	55.2000	55.2000	55.2000	-7.491%	1	26	-77.409%
2025-07-07	59.6700	59.6700	59.6700	59.6700	+5.053%	21	25	-79.102%
2025-07-03	57.5000	57.5000	56.8000	56.8000	+1.429%	2	24	-78.046%
2025-07-02	56.0000	56.0000	56.0000	56.0000	+0.901%	1	24	-77.732%
2025-06-27	56.0000	56.0000	55.5000	55.5000	+5.114%	2	23	-77.532%
2025-06-26	55.0000	55.0000	52.6000	52.8000	-9.651%	4	22	-76.383%
2025-06-24	58.4400	58.4400	58.4400	58.4400	+76.823%	20	20	-78.662%
2025-01-16	33.0000	33.0500	33.0000	33.0500	-3.644%	60	2	-62.269%
2025-01-15	34.3000	34.3000	34.3000	34.3000	-6.970%	60	61	-63.644%
2024-12-18	36.8700	36.8700	36.8700	36.8700	+5.948%	1	2	-66.178%
2024-12-09	34.8000	34.8000	34.8000	34.8000	0.000%	1	1	-64.167%