Dark

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

EOD

Jul 23, 2026

15.40-2.532%(-0.40)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	15.5000	15.5000	15.4000	15.4000	-2.532%	25	3,468	0.000%
2026-07-22	15.8000	15.8000	15.8000	15.8000	-7.818%	8	3,443	-2.532%
2026-07-21	16.8600	17.1400	16.8600	17.1400	-6.441%	11	3,443	-10.152%
2026-07-20	18.9500	18.9500	18.3200	18.3200	-9.082%	5	3,433	-15.939%
2026-07-17	20.5000	21.0000	19.8300	20.1500	+1.256%	4	3,432	-23.573%
2026-07-16	18.7000	19.9800	18.7000	19.9000	+18.452%	7	3,433	-22.613%
2026-07-15	16.8500	16.8500	16.2000	16.8000	+24.260%	5	3,432	-8.333%
2026-07-14	13.5000	13.5200	13.5000	13.5200	-9.444%	2	3,430	+13.905%
2026-07-13	14.3800	14.9300	14.3800	14.9300	+11.004%	37	3,431	+3.148%
2026-07-10	13.4000	13.4500	13.3000	13.4500	+6.916%	24	3,424	+14.498%
2026-07-09	12.5800	12.5800	12.5800	12.5800	-12.639%	1	3,401	+22.417%
2026-07-08	14.4000	14.4000	14.4000	14.4000	-4.000%	2	3,401	+6.944%
2026-07-07	13.8000	15.0000	13.8000	15.0000	+9.250%	805	3,401	+2.667%
2026-07-02	10.9000	13.7300	10.9000	13.7300	+28.920%	66	3,134	+12.163%
2026-07-01	10.6500	10.6500	10.6500	10.6500	+3.700%	2	3,134	+44.601%
2026-06-30	10.2700	10.2700	10.2700	10.2700	-6.466%	1	3,136	+49.951%
2026-06-29	10.9500	11.6800	10.4500	10.9800	-5.099%	20	3,136	+40.255%
2026-06-26	11.5700	11.5700	11.5700	11.5700	+9.151%	1	3,132	+33.103%
2026-06-25	10.4500	11.3000	10.4500	10.6000	-7.826%	118	3,133	+45.283%
2026-06-24	11.5000	11.5000	11.3200	11.5000	+2.679%	10	3,169	+33.913%
2026-06-23	10.9000	11.3100	10.7500	11.2000	+18.143%	91	3,163	+37.500%
2026-06-22	9.6000	9.6000	9.0500	9.4800	+4.751%	71	3,189	+62.447%
2026-06-18	9.6100	9.6100	9.0500	9.0500	-13.892%	25	3,152	+70.166%
2026-06-16	10.2500	10.5100	10.2500	10.5100	+2.039%	12	3,152	+46.527%
2026-06-15	11.3200	11.3200	10.3000	10.3000	-17.994%	93	3,142	+49.515%
2026-06-12	13.0900	13.1300	12.5600	12.5600	-6.963%	34	3,092	+22.611%
2026-06-11	13.5000	13.5000	13.5000	13.5000	-2.738%	1	3,091	+14.074%
2026-06-10	13.4300	14.2000	13.4300	13.8800	-3.005%	14	3,090	+10.951%
2026-06-09	14.3100	14.3100	14.3100	14.3100	+20.556%	1	3,088	+7.617%
2026-06-08	12.5500	12.7500	11.8700	11.8700	-13.986%	15	3,088	+29.739%
2026-06-05	11.4900	13.8000	11.4900	13.8000	+32.692%	324	3,079	+11.594%
2026-06-04	10.9000	10.9000	10.2000	10.4000	+8.559%	17	3,357	+48.077%
2026-06-03	7.0500	9.7500	7.0500	9.5800	-8.325%	150	3,357	+60.752%
2026-06-02	11.4000	11.4000	10.4500	10.4500	-25.623%	19	3,489	+47.368%
2026-06-01	14.8900	14.8900	14.0500	14.0500	-7.261%	13	3,480	+9.609%
2026-05-28	16.0000	16.5000	15.1500	15.1500	-12.931%	32	3,492	+1.650%
2026-05-27	16.3300	17.4700	16.3300	17.4000	+7.940%	42	3,511	-11.494%
2026-05-26	15.0000	16.1200	15.0000	16.1200	-4.615%	25	3,483	-4.467%
2026-05-22	16.9000	16.9000	16.9000	16.9000	-6.111%	1	3,483	-8.876%
2026-05-21	18.4900	18.6000	18.0000	18.0000	-10.000%	213	3,483	-14.444%
2026-05-20	19.5000	20.0000	19.1300	20.0000	-5.213%	11	3,483	-23.000%
2026-05-19	23.2900	23.5300	21.1000	21.1000	-7.618%	518	2,850	-27.014%
2026-05-18	20.5700	22.8400	20.5700	22.8400	+9.808%	4	2,850	-32.574%
2026-05-15	22.4200	22.4200	20.8000	20.8000	+3.277%	22	2,850	-25.962%
2026-05-14	19.8500	20.1400	19.8500	20.1400	-4.414%	6	2,848	-23.535%
2026-05-13	20.5300	21.5500	20.5300	21.0700	-12.754%	37	2,812	-26.910%
2026-05-12	23.4000	24.1500	23.1500	24.1500	+11.961%	25	2,812	-36.232%
2026-05-11	23.0400	23.0400	21.5700	21.5700	-2.266%	3	2,812	-28.605%
2026-05-08	22.9500	22.9500	22.0500	22.0700	-2.604%	38	2,787	-30.222%
2026-05-07	22.7200	22.7200	22.3500	22.6600	+2.720%	27	2,779	-32.039%
2026-05-06	22.9000	22.9000	22.0600	22.0600	+1.332%	26	2,759	-30.190%
2026-05-05	21.8500	22.9400	21.4500	21.7700	-4.810%	2,638	2,741	-29.260%
2026-05-04	22.8000	22.8700	22.7500	22.8700	-0.781%	14	247	-32.663%
2026-05-01	23.8200	23.8200	23.0500	23.0500	-3.878%	11	233	-33.189%
2026-04-30	23.9700	23.9800	23.9700	23.9800	-7.946%	15	233	-35.780%
2026-04-28	25.7500	26.0500	25.7500	26.0500	+2.761%	12	233	-40.883%
2026-04-27	25.5000	25.6500	25.3000	25.3500	+3.512%	7	241	-39.250%
2026-04-24	23.5000	24.6000	23.5000	24.4900	+3.683%	21	236	-37.117%
2026-04-23	23.6700	23.6700	23.0500	23.6200	-5.102%	15	224	-34.801%
2026-04-22	25.1300	25.1300	24.5800	24.8900	-3.714%	32	219	-38.128%
2026-04-21	26.2500	26.2500	25.8500	25.8500	-4.753%	32	218	-40.426%
2026-04-20	26.5400	27.1400	26.5400	27.1400	-5.403%	4	218	-43.257%
2026-04-17	28.9500	29.1000	28.3000	28.6900	-7.452%	104	218	-46.323%
2026-04-16	32.0000	32.0000	31.0000	31.0000	+0.649%	21	120	-50.323%
2026-04-15	30.0000	30.8000	30.0000	30.8000	+2.496%	14	103	-50.000%
2026-04-14	30.0500	30.0500	30.0500	30.0500	-5.947%	5	100	-48.752%
2026-04-13	31.5000	32.0000	31.5000	31.9500	-0.930%	16	95	-51.800%
2026-04-10	32.2500	32.2500	32.2500	32.2500	-46.339%	24	84	-52.248%
2026-01-29	60.1000	60.1000	60.1000	60.1000	-2.276%	15	74	-74.376%
2026-01-15	59.8500	61.5000	59.8500	61.5000	+10.612%	11	74	-74.959%
2025-12-23	56.7000	56.7000	55.6000	55.6000	-3.388%	2	69	-72.302%
2025-12-22	57.5500	57.5500	57.5500	57.5500	+6.181%	1	71	-73.241%
2025-12-10	54.2000	54.2000	54.2000	54.2000	+15.319%	1	71	-71.587%
2025-12-04	47.0000	47.0000	47.0000	47.0000	-5.051%	1	70	-67.234%
2025-12-03	49.5000	49.5000	49.5000	49.5000	-12.959%	1	69	-68.889%
2025-11-28	56.8700	56.8700	56.8700	56.8700	-6.770%	2	69	-72.921%
2025-11-24	61.0000	61.0000	61.0000	61.0000	-9.630%	1	69	-74.754%
2025-11-21	67.4500	67.5000	67.4500	67.5000	+7.143%	25	68	-77.185%
2025-11-18	63.0000	63.0000	63.0000	63.0000	+4.478%	1	44	-75.556%
2025-11-17	60.1900	60.3000	60.1900	60.3000	+3.077%	2	43	-74.461%
2025-11-13	58.5000	58.5000	58.5000	58.5000	+4.093%	1	43	-73.675%
2025-11-12	54.6000	56.2000	53.9000	56.2000	+10.413%	7	42	-72.598%
2025-11-06	50.7000	50.9000	50.7000	50.9000	-2.677%	2	37	-69.745%
2025-11-05	52.3000	52.3000	52.3000	52.3000	-0.702%	1	37	-70.554%
2025-10-31	52.6700	52.6700	52.6700	52.6700	-6.630%	2	37	-70.761%
2025-10-28	56.4100	56.4100	56.4100	56.4100	+3.657%	2	37	-72.700%
2025-10-08	54.4200	54.4200	54.4200	54.4200	-9.601%	1	38	-71.702%
2025-10-01	60.2000	60.2000	60.2000	60.2000	-0.905%	1	37	-74.419%
2025-09-26	60.7500	60.7500	60.7500	60.7500	+2.966%	1	36	-74.650%
2025-09-25	59.0000	59.0000	59.0000	59.0000	-9.855%	20	35	-73.898%
2025-09-24	63.4500	65.4500	63.4500	65.4500	-1.356%	8	15	-76.471%
2025-09-23	65.2500	66.3500	65.2500	66.3500	-4.257%	2	7	-76.790%
2025-09-17	69.3000	69.3000	69.3000	69.3000	+14.735%	5	5	-77.778%
2025-07-30	58.9500	60.4000	58.7500	60.4000	+63.243%	4	4	-74.503%
2025-01-21	37.0000	37.0000	37.0000	37.0000	-5.852%	70	100	-58.378%
2025-01-16	39.3000	39.3000	39.3000	39.3000	0.000%	100	100	-60.814%