Dark

MRVL20270115P150
MRVL Jan 15 2027 150.00 Put (MRVL270115P00150000)
option OPRA

EOD

Sep 17, 2026

3.38-24.045%(-1.07)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5000	3.5800	3.3000	3.3800	-24.045%	43	6,751	0.000%
2026-09-16	4.1500	4.4500	3.9900	4.4500	-9.553%	82	6,753	-24.045%
2026-09-15	4.8300	4.9200	4.7500	4.9200	-6.286%	7	6,752	-31.301%
2026-09-14	6.6500	6.6500	4.9500	5.2500	+29.630%	33	6,750	-35.619%
2026-09-11	4.7500	4.7500	3.8500	4.0500	-16.495%	52	6,760	-16.543%
2026-09-10	4.7000	4.8700	4.4600	4.8500	+8.989%	26	6,785	-30.309%
2026-09-09	4.6500	4.7500	4.3000	4.4500	-13.592%	266	6,803	-24.045%
2026-09-08	4.9700	5.1500	4.6700	5.1500	+1.980%	34	6,980	-34.369%
2026-09-04	5.5000	5.5000	4.8500	5.0500	-9.009%	82	6,978	-33.069%
2026-09-03	6.4000	6.4000	5.5500	5.5500	-11.905%	76	6,978	-39.099%
2026-09-02	6.8500	6.8500	6.2500	6.3000	-2.477%	115	6,965	-46.349%
2026-09-01	7.4000	7.6500	6.4500	6.4600	-0.920%	545	6,942	-47.678%
2026-08-31	6.1000	6.6500	6.1000	6.5200	+4.823%	73	6,797	-48.160%
2026-08-28	5.8500	6.4000	5.6000	6.2200	+8.741%	438	6,738	-45.659%
2026-08-27	5.9800	6.0000	5.3500	5.7200	-12.000%	104	6,736	-40.909%
2026-08-26	6.8000	6.9500	6.5000	6.5000	-7.801%	110	6,740	-48.000%
2026-08-25	8.0000	8.0000	6.9000	7.0500	-15.060%	103	6,761	-52.057%
2026-08-24	8.3000	9.1000	8.2000	8.3000	+7.792%	147	6,794	-59.277%
2026-08-21	6.8500	8.0000	6.8500	7.7000	+10.157%	61	6,701	-56.104%
2026-08-20	7.5000	7.9000	6.9900	6.9900	-12.625%	63	6,683	-51.645%
2026-08-19	8.3400	8.9000	8.0000	8.0000	-24.883%	53	6,727	-57.750%
2026-08-18	10.5000	11.0500	10.5000	10.6500	+24.271%	144	6,709	-68.263%
2026-08-17	9.7000	9.7000	8.4000	8.5700	-21.664%	66	6,623	-60.560%
2026-08-14	11.6200	11.6200	10.8000	10.9400	-3.866%	42	6,621	-69.104%
2026-08-13	11.0000	11.3800	10.5100	11.3800	-1.897%	147	6,643	-70.299%
2026-08-12	11.0400	11.8500	11.0000	11.6000	-10.217%	467	6,573	-70.862%
2026-08-11	14.4000	14.4000	12.9200	12.9200	-8.043%	139	6,838	-73.839%
2026-08-10	14.0500	14.3000	13.9000	14.0500	-4.487%	32	6,766	-75.943%
2026-08-07	15.0000	17.0000	14.7100	14.7100	-9.198%	1,712	6,745	-77.022%
2026-08-06	15.9700	16.2000	15.6500	16.2000	-2.115%	5	6,872	-79.136%
2026-08-05	17.0000	17.0000	16.0700	16.5500	+2.540%	8	6,868	-79.577%
2026-08-04	16.7500	17.0000	15.6500	16.1400	-22.217%	594	6,869	-79.058%
2026-08-03	23.0200	23.0200	20.7500	20.7500	+0.973%	42	6,848	-83.711%
2026-07-31	20.0000	20.9500	20.0000	20.5500	-10.652%	54	6,814	-83.552%
2026-07-30	24.0000	24.0000	23.0000	23.0000	-20.415%	126	6,810	-85.304%
2026-07-29	27.0000	29.3400	27.0000	28.9000	+11.154%	81	6,928	-88.304%
2026-07-28	25.0000	27.9500	24.6500	26.0000	+12.798%	2,337	6,923	-87.000%
2026-07-27	23.8000	24.0500	22.7500	23.0500	+5.734%	150	5,740	-85.336%
2026-07-24	20.5800	21.8700	20.5800	21.8000	+11.795%	271	5,692	-84.495%
2026-07-23	20.0000	20.0000	19.0500	19.5000	+0.775%	306	5,617	-82.667%
2026-07-22	19.7000	19.7000	19.2300	19.3500	-4.444%	39	5,346	-82.532%
2026-07-21	20.4500	20.6000	20.1500	20.2500	-13.276%	8	5,332	-83.309%
2026-07-20	22.9100	23.3500	22.2500	23.3500	-4.849%	449	5,325	-85.525%
2026-07-17	26.2000	26.2500	23.7000	24.5400	+0.204%	350	5,253	-86.227%
2026-07-16	21.9000	24.6000	21.9000	24.4900	+20.344%	99	5,151	-86.198%
2026-07-15	18.0000	20.6500	17.8500	20.3500	+15.625%	96	5,132	-83.391%
2026-07-14	16.4500	18.0000	16.4500	17.6000	-4.762%	14	5,177	-80.795%
2026-07-13	18.6800	18.6800	17.4000	18.4800	+12.000%	122	5,179	-81.710%
2026-07-10	16.5000	16.5000	16.5000	16.5000	+6.452%	1	5,117	-79.515%
2026-07-09	15.5000	15.6400	15.0000	15.5000	-11.276%	17	5,117	-78.194%
2026-07-08	17.7100	18.0000	17.4700	17.4700	-5.209%	3	5,101	-80.653%
2026-07-07	17.1500	18.4300	17.1500	18.4300	+22.053%	134	5,099	-81.660%
2026-07-06	15.2000	15.4000	15.0500	15.1000	-7.927%	29	5,085	-77.616%
2026-07-02	13.3000	17.0000	13.3000	16.4000	+25.191%	111	4,973	-79.390%
2026-07-01	12.2000	13.3000	12.0700	13.1000	+11.205%	16	4,973	-74.198%
2026-06-30	12.3000	12.3000	11.7800	11.7800	-11.161%	8	4,965	-71.307%
2026-06-29	13.0000	14.6900	13.0000	13.2600	-5.957%	69	4,973	-74.510%
2026-06-26	14.3000	14.3400	13.8500	14.1000	+8.212%	227	4,974	-76.028%
2026-06-25	12.5000	13.8000	12.2000	13.0300	-10.753%	84	4,952	-74.060%
2026-06-24	13.4000	14.6000	13.3000	14.6000	+6.569%	14	4,923	-76.849%
2026-06-23	13.7800	14.0700	13.5000	13.7000	+17.597%	317	4,919	-75.328%
2026-06-22	11.5500	12.0000	11.4700	11.6500	+4.484%	40	4,861	-70.987%
2026-06-18	11.7000	11.7000	11.0000	11.1500	-11.508%	23	4,846	-69.686%
2026-06-17	12.7300	13.5500	12.3500	12.6000	-6.320%	16	4,846	-73.175%
2026-06-16	12.3500	13.6900	12.3500	13.4500	+6.324%	1,530	4,846	-74.870%
2026-06-15	13.7500	13.7500	12.5000	12.6500	-17.964%	1,284	4,841	-73.281%
2026-06-12	16.0000	16.0000	15.0000	15.4200	-0.259%	50	4,140	-78.080%
2026-06-11	16.4000	16.7000	15.4600	15.4600	-10.116%	121	4,123	-78.137%
2026-06-10	17.5500	17.5500	16.5000	17.2000	-2.273%	119	4,156	-80.349%
2026-06-09	14.9800	18.5000	14.9100	17.6000	+21.212%	144	4,088	-80.795%
2026-06-08	15.0000	15.6100	14.5200	14.5200	-15.581%	334	4,035	-76.722%
2026-06-05	14.4100	17.5000	14.4100	17.2000	+34.902%	218	3,757	-80.349%
2026-06-04	12.6000	13.5000	12.6000	12.7500	+7.595%	76	3,561	-73.490%
2026-06-03	8.9500	11.9500	8.9500	11.8500	-9.195%	175	3,541	-71.477%
2026-06-02	13.6200	14.3500	12.9400	13.0500	-27.298%	242	3,458	-74.100%
2026-06-01	19.1500	19.1500	17.5000	17.9500	-8.184%	31	3,506	-81.170%
2026-05-29	19.2200	19.5500	19.0000	19.5500	+4.267%	63	3,513	-82.711%
2026-05-28	19.8700	20.2000	18.7500	18.7500	-12.791%	54	3,529	-81.973%
2026-05-27	19.0100	21.5500	19.0100	21.5000	+8.040%	84	3,526	-84.279%
2026-05-26	18.4000	20.0000	17.5800	19.9000	-5.238%	1,575	3,524	-83.015%
2026-05-22	21.1500	21.1800	20.7000	21.0000	-5.914%	36	2,275	-83.905%
2026-05-21	22.7400	22.7400	22.0000	22.3200	-4.697%	611	2,252	-84.857%
2026-05-20	23.2000	23.4200	23.2000	23.4200	-11.120%	2	2,252	-85.568%
2026-05-19	28.6000	28.6000	26.3500	26.3500	-3.586%	9	1,861	-87.173%
2026-05-18	26.9400	27.3300	26.9400	27.3300	+5.521%	2	1,861	-87.633%
2026-05-15	26.2500	26.2500	25.9000	25.9000	+3.974%	2	1,861	-86.950%
2026-05-14	24.6800	24.9100	24.2000	24.9100	-4.008%	9	1,860	-86.431%
2026-05-13	25.2000	26.3000	25.2000	25.9500	-11.735%	30	1,866	-86.975%
2026-05-12	28.3000	30.0000	27.6600	29.4000	+10.526%	581	1,866	-88.503%
2026-05-11	27.1300	28.3800	26.6000	26.6000	-1.299%	5	1,866	-87.293%
2026-05-08	27.4200	27.5500	26.9000	26.9500	-2.355%	393	1,626	-87.458%
2026-05-07	27.2500	28.0000	27.1100	27.6000	+3.371%	37	1,355	-87.754%
2026-05-06	25.8000	26.7000	25.5500	26.7000	-0.559%	816	1,340	-87.341%
2026-05-05	27.4000	27.4000	26.1500	26.8500	-2.893%	90	1,442	-87.412%
2026-05-04	27.6500	27.6500	27.6500	27.6500	-1.916%	17	1,396	-87.776%
2026-04-30	28.1900	28.1900	28.1900	28.1900	-10.791%	1	1,379	-88.010%
2026-04-29	31.5000	31.6000	31.0000	31.6000	+0.317%	210	1,379	-89.304%
2026-04-28	33.7800	33.7800	30.9500	31.5000	+2.273%	63	1,246	-89.270%
2026-04-27	31.5000	31.5400	30.6000	30.8000	+6.244%	763	1,280	-89.026%
2026-04-24	27.3200	30.0000	27.3200	28.9900	+0.695%	9	568	-88.341%
2026-04-23	28.7000	28.9500	27.9200	28.7900	-4.732%	460	563	-88.260%
2026-04-22	30.5000	30.7400	29.9000	30.2200	-2.986%	106	208	-88.815%
2026-04-21	31.0000	32.0000	30.5000	31.1500	-2.044%	70	118	-89.149%
2026-04-20	32.1500	32.9500	31.5000	31.8000	-8.225%	48	118	-89.371%
2026-04-17	35.1500	35.2000	34.6500	34.6500	-7.477%	12	76	-90.245%
2026-04-16	37.6500	37.6500	37.4500	37.4500	+3.168%	7	64	-90.975%
2026-04-15	36.2000	36.3000	36.2000	36.3000	-0.711%	2	57	-90.689%
2026-04-14	36.5600	36.5600	36.5600	36.5600	-4.543%	3	57	-90.755%
2026-04-13	38.0000	38.3000	38.0000	38.3000	-16.376%	4	57	-91.175%
2026-04-08	45.8000	45.8000	45.8000	45.8000	-37.432%	4	55	-92.620%
2026-02-12	73.2000	73.2000	73.2000	73.2000	+8.124%	4	51	-95.383%
2026-01-27	68.0600	68.0600	67.7000	67.7000	-4.849%	4	47	-95.007%
2026-01-20	70.6500	71.1500	70.6500	71.1500	+4.479%	2	45	-95.249%
2026-01-08	67.6500	68.1000	67.6500	68.1000	+7.753%	20	44	-95.037%
2026-01-06	63.2000	63.2000	63.2000	63.2000	-14.142%	10	41	-94.652%
2025-11-20	73.6100	73.6100	73.6100	73.6100	+21.328%	1	31	-95.408%
2025-11-05	60.6700	60.6700	60.6700	60.6700	-0.979%	2	31	-94.429%
2025-10-31	61.2700	61.2700	61.2700	61.2700	-5.418%	10	32	-94.483%
2025-10-28	64.7800	64.7800	64.7800	64.7800	-3.958%	1	22	-94.782%
2025-09-29	67.4500	67.4500	67.4500	67.4500	-2.317%	2	21	-94.989%
2025-09-25	73.8000	73.8000	69.0500	69.0500	-8.117%	15	19	-95.105%
2025-09-24	75.1500	75.1500	75.1500	75.1500	-0.844%	4	4	-95.502%
2025-08-27	76.0000	76.0000	75.7900	75.7900	+2.627%	2	22	-95.540%
2025-08-15	73.8500	73.8500	73.8500	73.8500	+3.576%	1	21	-95.423%
2025-08-13	71.3000	71.3000	71.3000	71.3000	-4.679%	1	21	-95.259%
2025-08-12	74.8000	74.8000	74.8000	74.8000	+2.186%	5	21	-95.481%
2025-08-08	74.1000	74.1000	73.2000	73.2000	+2.954%	5	16	-95.383%
2025-07-31	71.1000	71.1000	71.1000	71.1000	+1.427%	2	16	-95.246%
2025-07-30	67.0000	70.1000	67.0000	70.1000	-2.639%	16	16	-95.178%
2025-07-29	72.9000	72.9000	72.0000	72.0000	-3.485%	2	17	-95.306%
2025-07-28	74.0500	74.6000	74.0500	74.6000	-1.192%	2	18	-95.469%
2025-07-18	75.5000	75.5000	75.5000	75.5000	-3.858%	1	20	-95.523%
2025-07-14	78.5300	78.5300	78.5300	78.5300	+2.386%	1	22	-95.696%
2025-07-10	76.7000	76.7000	76.7000	76.7000	-2.293%	1	21	-95.593%
2025-07-09	78.5000	78.5000	78.5000	78.5000	+0.166%	1	22	-95.694%
2025-07-07	78.3700	78.3700	78.3700	78.3700	-21.197%	21	21	-95.687%
2025-04-09	99.4500	99.4500	99.4500	99.4500	+116.290%	1	1	-96.601%
2024-12-13	45.9800	45.9800	45.9800	45.9800	0.000%	2	1	-92.649%