Dark

MRVL20270115P140
MRVL Jan 15 2027 140.00 Put (MRVL270115P00140000)
option OPRA

EOD

Sep 17, 2026

2.35-21.405%(-0.64)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.5500	2.5500	2.3500	2.3500	-21.405%	3	3,851	0.000%
2026-09-16	3.0800	3.0800	2.8000	2.9900	-13.333%	73	3,851	-21.405%
2026-09-15	3.4500	3.5000	3.3400	3.4500	-2.817%	105	3,784	-31.884%
2026-09-14	4.4100	4.4100	3.5500	3.5500	+25.442%	13	3,811	-33.803%
2026-09-11	3.2400	3.2400	2.8300	2.8300	-19.143%	153	3,800	-16.961%
2026-09-10	3.1800	3.5000	3.1700	3.5000	+11.111%	4	3,820	-32.857%
2026-09-09	3.3300	3.4000	3.0900	3.1500	-7.353%	262	3,821	-25.397%
2026-09-08	3.4000	3.5500	3.4000	3.4000	-5.292%	3	3,770	-30.882%
2026-09-04	3.5500	3.5900	3.4500	3.5900	-11.139%	57	3,774	-34.540%
2026-09-03	4.5000	4.5000	4.0400	4.0400	-8.182%	3	3,774	-41.832%
2026-09-02	4.4500	4.6500	4.4000	4.4000	-4.348%	4	3,776	-46.591%
2026-09-01	5.4900	5.6500	4.5500	4.6000	-2.128%	140	3,776	-48.913%
2026-08-31	4.6000	4.7000	4.4000	4.7000	+8.046%	160	3,778	-50.000%
2026-08-28	4.3000	4.5000	4.0000	4.3500	+7.407%	278	3,776	-45.977%
2026-08-27	4.3000	4.3000	4.0000	4.0500	-16.495%	13	3,682	-41.975%
2026-08-26	5.0500	5.0700	4.8500	4.8500	-7.619%	39	3,682	-51.546%
2026-08-25	5.2000	5.3000	5.2000	5.2500	-13.651%	7	3,692	-55.238%
2026-08-24	6.8000	6.8000	6.0800	6.0800	+6.667%	124	3,691	-61.349%
2026-08-21	5.8500	6.1000	5.7000	5.7000	+8.571%	117	3,582	-58.772%
2026-08-20	5.7000	5.7000	5.2500	5.2500	-16.000%	21	3,645	-55.238%
2026-08-19	6.3500	6.8000	6.2500	6.2500	-21.875%	3	3,633	-62.400%
2026-08-18	7.6000	8.4000	7.6000	8.0000	+23.457%	75	3,634	-70.625%
2026-08-17	7.2100	7.5000	6.4400	6.4800	-26.364%	9	3,602	-63.735%
2026-08-13	8.4000	8.9500	8.1000	8.8000	-2.222%	17	3,605	-73.295%
2026-08-12	8.8500	9.0000	8.6000	9.0000	-12.621%	18	3,604	-73.889%
2026-08-11	10.4200	10.5000	10.3000	10.3000	-10.435%	127	3,602	-77.184%
2026-08-10	11.0000	11.5000	11.0000	11.5000	-1.961%	23	3,625	-79.565%
2026-08-07	12.1000	12.1000	11.7300	11.7300	-7.783%	2	3,621	-79.966%
2026-08-06	12.7200	12.7200	12.7200	12.7200	-1.700%	1	3,621	-81.525%
2026-08-04	13.5700	13.6000	12.5400	12.9400	-22.469%	525	3,621	-81.839%
2026-08-03	18.7000	18.7500	16.6900	16.6900	-11.459%	31	3,503	-85.920%
2026-07-30	19.6000	19.6500	18.8000	18.8500	-15.660%	278	3,533	-87.533%
2026-07-29	21.5500	24.2000	21.5500	22.3500	+6.989%	70	3,604	-89.485%
2026-07-28	23.3000	23.3000	20.4500	20.8900	+11.117%	135	3,596	-88.751%
2026-07-27	19.2000	19.5500	18.8000	18.8000	+5.559%	16	3,470	-87.500%
2026-07-24	16.9200	18.0000	16.9200	17.8100	+15.649%	8	3,469	-86.805%
2026-07-23	15.5000	15.5000	15.4000	15.4000	-2.532%	25	3,468	-84.740%
2026-07-22	15.8000	15.8000	15.8000	15.8000	-7.818%	8	3,443	-85.127%
2026-07-21	16.8600	17.1400	16.8600	17.1400	-6.441%	11	3,443	-86.289%
2026-07-20	18.9500	18.9500	18.3200	18.3200	-9.082%	5	3,433	-87.172%
2026-07-17	20.5000	21.0000	19.8300	20.1500	+1.256%	4	3,432	-88.337%
2026-07-16	18.7000	19.9800	18.7000	19.9000	+18.452%	7	3,433	-88.191%
2026-07-15	16.8500	16.8500	16.2000	16.8000	+24.260%	5	3,432	-86.012%
2026-07-14	13.5000	13.5200	13.5000	13.5200	-9.444%	2	3,430	-82.618%
2026-07-13	14.3800	14.9300	14.3800	14.9300	+11.004%	37	3,431	-84.260%
2026-07-10	13.4000	13.4500	13.3000	13.4500	+6.916%	24	3,424	-82.528%
2026-07-09	12.5800	12.5800	12.5800	12.5800	-12.639%	1	3,401	-81.320%
2026-07-08	14.4000	14.4000	14.4000	14.4000	-4.000%	2	3,401	-83.681%
2026-07-07	13.8000	15.0000	13.8000	15.0000	+9.250%	805	3,401	-84.333%
2026-07-02	10.9000	13.7300	10.9000	13.7300	+28.920%	66	3,134	-82.884%
2026-07-01	10.6500	10.6500	10.6500	10.6500	+3.700%	2	3,134	-77.934%
2026-06-30	10.2700	10.2700	10.2700	10.2700	-6.466%	1	3,136	-77.118%
2026-06-29	10.9500	11.6800	10.4500	10.9800	-5.099%	20	3,136	-78.597%
2026-06-26	11.5700	11.5700	11.5700	11.5700	+9.151%	1	3,132	-79.689%
2026-06-25	10.4500	11.3000	10.4500	10.6000	-7.826%	118	3,133	-77.830%
2026-06-24	11.5000	11.5000	11.3200	11.5000	+2.679%	10	3,169	-79.565%
2026-06-23	10.9000	11.3100	10.7500	11.2000	+18.143%	91	3,163	-79.018%
2026-06-22	9.6000	9.6000	9.0500	9.4800	+4.751%	71	3,189	-75.211%
2026-06-18	9.6100	9.6100	9.0500	9.0500	-13.892%	25	3,152	-74.033%
2026-06-16	10.2500	10.5100	10.2500	10.5100	+2.039%	12	3,152	-77.640%
2026-06-15	11.3200	11.3200	10.3000	10.3000	-17.994%	93	3,142	-77.184%
2026-06-12	13.0900	13.1300	12.5600	12.5600	-6.963%	34	3,092	-81.290%
2026-06-11	13.5000	13.5000	13.5000	13.5000	-2.738%	1	3,091	-82.593%
2026-06-10	13.4300	14.2000	13.4300	13.8800	-3.005%	14	3,090	-83.069%
2026-06-09	14.3100	14.3100	14.3100	14.3100	+20.556%	1	3,088	-83.578%
2026-06-08	12.5500	12.7500	11.8700	11.8700	-13.986%	15	3,088	-80.202%
2026-06-05	11.4900	13.8000	11.4900	13.8000	+32.692%	324	3,079	-82.971%
2026-06-04	10.9000	10.9000	10.2000	10.4000	+8.559%	17	3,357	-77.404%
2026-06-03	7.0500	9.7500	7.0500	9.5800	-8.325%	150	3,357	-75.470%
2026-06-02	11.4000	11.4000	10.4500	10.4500	-25.623%	19	3,489	-77.512%
2026-06-01	14.8900	14.8900	14.0500	14.0500	-7.261%	13	3,480	-83.274%
2026-05-28	16.0000	16.5000	15.1500	15.1500	-12.931%	32	3,492	-84.488%
2026-05-27	16.3300	17.4700	16.3300	17.4000	+7.940%	42	3,511	-86.494%
2026-05-26	15.0000	16.1200	15.0000	16.1200	-4.615%	25	3,483	-85.422%
2026-05-22	16.9000	16.9000	16.9000	16.9000	-6.111%	1	3,483	-86.095%
2026-05-21	18.4900	18.6000	18.0000	18.0000	-10.000%	213	3,483	-86.944%
2026-05-20	19.5000	20.0000	19.1300	20.0000	-5.213%	11	3,483	-88.250%
2026-05-19	23.2900	23.5300	21.1000	21.1000	-7.618%	518	2,850	-88.863%
2026-05-18	20.5700	22.8400	20.5700	22.8400	+9.808%	4	2,850	-89.711%
2026-05-15	22.4200	22.4200	20.8000	20.8000	+3.277%	22	2,850	-88.702%
2026-05-14	19.8500	20.1400	19.8500	20.1400	-4.414%	6	2,848	-88.332%
2026-05-13	20.5300	21.5500	20.5300	21.0700	-12.754%	37	2,812	-88.847%
2026-05-12	23.4000	24.1500	23.1500	24.1500	+11.961%	25	2,812	-90.269%
2026-05-11	23.0400	23.0400	21.5700	21.5700	-2.266%	3	2,812	-89.105%
2026-05-08	22.9500	22.9500	22.0500	22.0700	-2.604%	38	2,787	-89.352%
2026-05-07	22.7200	22.7200	22.3500	22.6600	+2.720%	27	2,779	-89.629%
2026-05-06	22.9000	22.9000	22.0600	22.0600	+1.332%	26	2,759	-89.347%
2026-05-05	21.8500	22.9400	21.4500	21.7700	-4.810%	2,638	2,741	-89.205%
2026-05-04	22.8000	22.8700	22.7500	22.8700	-0.781%	14	247	-89.725%
2026-05-01	23.8200	23.8200	23.0500	23.0500	-3.878%	11	233	-89.805%
2026-04-30	23.9700	23.9800	23.9700	23.9800	-7.946%	15	233	-90.200%
2026-04-28	25.7500	26.0500	25.7500	26.0500	+2.761%	12	233	-90.979%
2026-04-27	25.5000	25.6500	25.3000	25.3500	+3.512%	7	241	-90.730%
2026-04-24	23.5000	24.6000	23.5000	24.4900	+3.683%	21	236	-90.404%
2026-04-23	23.6700	23.6700	23.0500	23.6200	-5.102%	15	224	-90.051%
2026-04-22	25.1300	25.1300	24.5800	24.8900	-3.714%	32	219	-90.558%
2026-04-21	26.2500	26.2500	25.8500	25.8500	-4.753%	32	218	-90.909%
2026-04-20	26.5400	27.1400	26.5400	27.1400	-5.403%	4	218	-91.341%
2026-04-17	28.9500	29.1000	28.3000	28.6900	-7.452%	104	218	-91.809%
2026-04-16	32.0000	32.0000	31.0000	31.0000	+0.649%	21	120	-92.419%
2026-04-15	30.0000	30.8000	30.0000	30.8000	+2.496%	14	103	-92.370%
2026-04-14	30.0500	30.0500	30.0500	30.0500	-5.947%	5	100	-92.180%
2026-04-13	31.5000	32.0000	31.5000	31.9500	-0.930%	16	95	-92.645%
2026-04-10	32.2500	32.2500	32.2500	32.2500	-46.339%	24	84	-92.713%
2026-01-29	60.1000	60.1000	60.1000	60.1000	-2.276%	15	74	-96.090%
2026-01-15	59.8500	61.5000	59.8500	61.5000	+10.612%	11	74	-96.179%
2025-12-23	56.7000	56.7000	55.6000	55.6000	-3.388%	2	69	-95.773%
2025-12-22	57.5500	57.5500	57.5500	57.5500	+6.181%	1	71	-95.917%
2025-12-10	54.2000	54.2000	54.2000	54.2000	+15.319%	1	71	-95.664%
2025-12-04	47.0000	47.0000	47.0000	47.0000	-5.051%	1	70	-95.000%
2025-12-03	49.5000	49.5000	49.5000	49.5000	-12.959%	1	69	-95.253%
2025-11-28	56.8700	56.8700	56.8700	56.8700	-6.770%	2	69	-95.868%
2025-11-24	61.0000	61.0000	61.0000	61.0000	-9.630%	1	69	-96.148%
2025-11-21	67.4500	67.5000	67.4500	67.5000	+7.143%	25	68	-96.519%
2025-11-18	63.0000	63.0000	63.0000	63.0000	+4.478%	1	44	-96.270%
2025-11-17	60.1900	60.3000	60.1900	60.3000	+3.077%	2	43	-96.103%
2025-11-13	58.5000	58.5000	58.5000	58.5000	+4.093%	1	43	-95.983%
2025-11-12	54.6000	56.2000	53.9000	56.2000	+10.413%	7	42	-95.819%
2025-11-06	50.7000	50.9000	50.7000	50.9000	-2.677%	2	37	-95.383%
2025-11-05	52.3000	52.3000	52.3000	52.3000	-0.702%	1	37	-95.507%
2025-10-31	52.6700	52.6700	52.6700	52.6700	-6.630%	2	37	-95.538%
2025-10-28	56.4100	56.4100	56.4100	56.4100	+3.657%	2	37	-95.834%
2025-10-08	54.4200	54.4200	54.4200	54.4200	-9.601%	1	38	-95.682%
2025-10-01	60.2000	60.2000	60.2000	60.2000	-0.905%	1	37	-96.096%
2025-09-26	60.7500	60.7500	60.7500	60.7500	+2.966%	1	36	-96.132%
2025-09-25	59.0000	59.0000	59.0000	59.0000	-9.855%	20	35	-96.017%
2025-09-24	63.4500	65.4500	63.4500	65.4500	-1.356%	8	15	-96.409%
2025-09-23	65.2500	66.3500	65.2500	66.3500	-4.257%	2	7	-96.458%
2025-09-17	69.3000	69.3000	69.3000	69.3000	+14.735%	5	5	-96.609%
2025-07-30	58.9500	60.4000	58.7500	60.4000	+63.243%	4	4	-96.109%
2025-01-21	37.0000	37.0000	37.0000	37.0000	-5.852%	70	100	-93.649%
2025-01-16	39.3000	39.3000	39.3000	39.3000	0.000%	100	100	-94.020%