Dark

MRVL20270115P135
MRVL Jan 15 2027 135.00 Put (MRVL270115P00135000)
option OPRA

EOD

Sep 17, 2026

2.00-19.679%(-0.49)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9800	2.1100	1.9800	2.0000	-19.679%	12	2,994	0.000%
2026-09-16	2.3600	2.5100	2.3600	2.4900	-16.443%	73	3,003	-19.679%
2026-09-14	2.9900	2.9900	2.9800	2.9800	+29.565%	2	3,004	-32.886%
2026-09-11	2.3000	2.3000	2.3000	2.3000	-16.364%	2	3,005	-13.043%
2026-09-10	2.7500	2.7500	2.7500	2.7500	+7.422%	1	3,007	-27.273%
2026-09-09	2.7700	2.7700	2.5600	2.5600	-9.220%	107	3,007	-21.875%
2026-09-08	2.5800	2.8200	2.5800	2.8200	-3.754%	14	2,972	-29.078%
2026-09-04	2.9300	2.9300	2.9300	2.9300	-18.611%	1	2,974	-31.741%
2026-09-03	3.7000	3.7000	3.6000	3.6000	-1.907%	6	2,974	-44.444%
2026-09-02	3.6700	3.6700	3.6700	3.6700	-7.557%	1	2,974	-45.504%
2026-09-01	4.5000	4.5000	3.9700	3.9700	+4.474%	4	2,973	-49.622%
2026-08-31	3.7300	3.8200	3.7200	3.8000	+5.850%	11	2,973	-47.368%
2026-08-28	3.5000	3.6700	3.3600	3.5900	-3.495%	82	2,967	-44.290%
2026-08-27	3.8000	3.8000	3.7200	3.7200	-19.130%	3	2,900	-46.237%
2026-08-25	4.3500	4.6000	4.3500	4.6000	-20.000%	3	2,900	-56.522%
2026-08-24	5.7500	5.7500	5.7500	5.7500	+16.162%	1	2,901	-65.217%
2026-08-21	5.0500	5.1600	4.9500	4.9500	+2.911%	23	2,902	-59.596%
2026-08-20	4.8100	4.8100	4.8100	4.8100	-10.595%	2	2,879	-58.420%
2026-08-19	5.0400	5.3800	5.0400	5.3800	-23.143%	3	2,879	-62.825%
2026-08-18	7.3500	7.3500	7.0000	7.0000	+27.273%	2	2,878	-71.429%
2026-08-17	5.9000	5.9000	5.5000	5.5000	-26.667%	82	2,878	-63.636%
2026-08-14	7.5000	7.5000	7.5000	7.5000	+7.143%	1	2,799	-73.333%
2026-08-13	7.0000	7.0000	7.0000	7.0000	-10.256%	2	2,798	-71.429%
2026-08-12	7.7000	7.9500	7.7000	7.8000	-15.033%	39	2,800	-74.359%
2026-08-11	9.1800	9.1800	9.1800	9.1800	-7.085%	1	2,776	-78.214%
2026-08-10	9.5600	9.8800	9.5600	9.8800	-5.000%	9	2,775	-79.757%
2026-08-07	11.3500	11.4500	10.4000	10.4000	-8.692%	12	2,779	-80.769%
2026-08-06	11.3900	11.3900	11.3900	11.3900	-0.697%	2	2,783	-82.441%
2026-08-04	11.6500	11.6500	11.4700	11.4700	-25.664%	5	2,782	-82.563%
2026-08-03	15.4000	15.4300	15.4000	15.4300	-10.551%	4	2,785	-87.038%
2026-07-30	17.9100	17.9100	16.7500	17.2500	-17.700%	93	2,781	-88.406%
2026-07-29	19.5000	21.6500	19.5000	20.9600	+11.489%	42	2,733	-90.458%
2026-07-28	18.7300	19.7700	18.7300	18.8000	+7.675%	5	2,761	-89.362%
2026-07-27	15.5500	17.4600	15.5500	17.4600	+26.705%	9	2,762	-88.545%
2026-07-23	14.2000	14.2000	13.7800	13.7800	-2.615%	2	2,753	-85.486%
2026-07-22	14.1500	14.1500	14.1500	14.1500	-6.539%	2	2,752	-85.866%
2026-07-21	15.1400	15.1400	14.7000	15.1400	-21.999%	1,367	2,752	-86.790%
2026-07-17	19.4100	19.4100	19.4100	19.4100	+12.132%	3	4,094	-89.696%
2026-07-16	17.3100	17.3100	17.3100	17.3100	+23.643%	2	4,094	-88.446%
2026-07-15	13.1200	14.0000	13.1200	14.0000	+7.692%	2	4,093	-85.714%
2026-07-14	13.0000	13.0000	13.0000	13.0000	+15.865%	5	4,093	-84.615%
2026-07-09	11.2500	11.2500	11.2000	11.2200	-3.691%	22	4,088	-82.175%
2026-07-02	11.3000	11.6500	10.8700	11.6500	+19.243%	34	4,048	-82.833%
2026-06-29	10.3500	10.3500	9.7700	9.7700	-4.310%	12	4,048	-79.529%
2026-06-26	10.2000	10.2100	10.0000	10.2100	+8.042%	5	4,055	-80.411%
2026-06-25	9.9500	10.2000	9.4500	9.4500	-9.135%	45	4,057	-78.836%
2026-06-24	10.4300	10.4300	10.4000	10.4000	+4.000%	2	4,047	-80.769%
2026-06-23	10.2900	10.2900	9.9500	10.0000	+14.679%	45	4,046	-80.000%
2026-06-22	8.5600	8.7200	8.5600	8.7200	-12.538%	11	4,026	-77.064%
2026-06-16	10.2700	10.2700	9.9700	9.9700	+5.503%	2	4,026	-79.940%
2026-06-15	10.1600	10.2800	9.4500	9.4500	-17.105%	30	4,024	-78.836%
2026-06-12	11.8900	11.8900	11.4000	11.4000	-8.065%	31	4,025	-82.456%
2026-06-11	12.1000	12.4000	12.1000	12.4000	-3.502%	16	4,024	-83.871%
2026-06-10	12.4500	12.8500	12.4500	12.8500	-4.104%	36	4,035	-84.436%
2026-06-09	11.7300	13.6400	11.7000	13.4000	+21.818%	35	4,035	-85.075%
2026-06-08	11.1000	11.1000	10.7500	11.0000	-4.348%	16	4,042	-81.818%
2026-06-05	10.4500	11.5000	10.4500	11.5000	+18.557%	17	4,038	-82.609%
2026-06-04	9.7000	9.7000	9.7000	9.7000	+14.118%	17	4,052	-79.381%
2026-06-03	7.9500	8.6000	7.9500	8.5000	-10.243%	56	4,042	-76.471%
2026-06-02	10.1000	10.1500	9.4700	9.4700	-31.127%	18	4,026	-78.881%
2026-05-29	13.7500	13.7500	13.7500	13.7500	+2.383%	1	4,026	-85.455%
2026-05-28	14.1700	14.1700	13.4300	13.4300	-11.353%	2	4,027	-85.108%
2026-05-27	14.3400	15.1500	14.3400	15.1500	+5.428%	4	4,026	-86.799%
2026-05-26	14.5000	14.6500	14.3700	14.3700	-14.718%	212	4,022	-86.082%
2026-05-21	16.5000	16.8500	16.5000	16.8500	-4.533%	2	4,185	-88.131%
2026-05-20	17.3400	17.6500	17.2000	17.6500	-6.564%	7	4,185	-88.669%
2026-05-19	21.2500	21.2500	18.8900	18.8900	-10.048%	7	4,184	-89.412%
2026-05-18	18.4200	21.0000	18.4200	21.0000	+7.803%	8	4,184	-90.476%
2026-05-15	21.1000	21.1000	19.4800	19.4800	+8.645%	5	4,184	-89.733%
2026-05-14	17.9300	17.9300	17.9300	17.9300	-3.342%	1	4,181	-88.846%
2026-05-13	18.5500	18.5500	18.5500	18.5500	-10.516%	15	4,174	-89.218%
2026-05-12	21.9500	21.9500	20.7300	20.7300	+3.392%	9	4,174	-90.352%
2026-05-11	21.0000	21.0000	19.4300	20.0500	+1.263%	51	4,174	-90.025%
2026-05-08	20.2500	20.3500	19.8000	19.8000	-9.795%	142	4,127	-89.899%
2026-05-07	20.4000	21.9500	20.4000	21.9500	+10.025%	57	3,986	-90.888%
2026-05-06	20.2500	20.2500	19.9500	19.9500	+2.308%	16	3,930	-89.975%
2026-05-05	19.9500	19.9500	19.4000	19.5000	-4.878%	181	3,928	-89.744%
2026-05-04	20.5000	20.6700	20.5000	20.5000	+0.490%	37	3,786	-90.244%
2026-05-01	21.0500	21.0500	20.4000	20.4000	-2.718%	61	3,803	-90.196%
2026-04-30	21.0000	21.0000	20.9700	20.9700	-8.627%	41	3,803	-90.463%
2026-04-29	23.4000	23.4000	22.9500	22.9500	-3.368%	2,717	3,804	-91.285%
2026-04-28	24.3500	24.3500	23.7500	23.7500	+3.261%	12	1,089	-91.579%
2026-04-27	23.0000	23.0000	23.0000	23.0000	+2.268%	2	1,091	-91.304%
2026-04-24	20.7000	22.4900	20.7000	22.4900	+4.556%	82	1,089	-91.107%
2026-04-23	21.4500	21.5100	20.6000	21.5100	-4.187%	64	1,038	-90.702%
2026-04-22	22.5000	22.5000	22.1500	22.4500	-4.671%	160	1,002	-91.091%
2026-04-21	23.5500	23.5500	23.5500	23.5500	0.000%	600	324	-91.507%
2026-04-20	23.9000	24.9000	23.5500	23.5500	-8.897%	122	324	-91.507%
2026-04-17	26.3500	26.4000	25.5000	25.8500	-7.348%	215	277	-92.263%
2026-04-16	29.3000	29.3000	27.9000	27.9000	-0.179%	26	65	-92.832%
2026-04-15	27.2000	27.9500	27.2000	27.9500	+1.452%	7	41	-92.844%
2026-04-14	28.0500	28.3200	27.5500	27.5500	-4.836%	24	35	-92.740%
2026-04-13	28.7000	28.9500	28.7000	28.9500	-1.531%	6	24	-93.092%
2026-04-10	29.4000	29.4000	29.4000	29.4000	-44.318%	3	18	-93.197%
2026-03-09	52.8000	52.8000	52.8000	52.8000	-8.887%	1	17	-96.212%
2026-02-17	58.0000	58.0000	57.9500	57.9500	+3.890%	2	17	-96.549%
2026-01-21	55.7800	55.7800	55.7800	55.7800	+3.680%	1	18	-96.414%
2026-01-07	53.8000	53.8000	53.8000	53.8000	+0.655%	3	17	-96.283%
2025-12-12	53.6500	53.6500	53.4500	53.4500	+0.564%	2	14	-96.258%
2025-10-03	53.1500	53.1500	53.1500	53.1500	-5.089%	1	13	-96.237%
2025-10-01	56.0000	56.0000	56.0000	56.0000	-7.819%	2	12	-96.429%
2025-09-24	60.7500	60.7500	60.7500	60.7500	-5.521%	2	10	-96.708%
2025-09-17	64.2500	64.5000	64.2500	64.3000	+63.947%	8	8	-96.890%
2025-02-05	40.0900	40.0900	39.2200	39.2200	0.000%	2	0	-94.901%