Dark

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

EOD

Jul 23, 2026

19.50+0.775%(+0.15)306

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	20.0000	20.0000	19.0500	19.5000	+0.775%	306	5,617	0.000%
2026-07-22	19.7000	19.7000	19.2300	19.3500	-4.444%	39	5,346	+0.775%
2026-07-21	20.4500	20.6000	20.1500	20.2500	-13.276%	8	5,332	-3.704%
2026-07-20	22.9100	23.3500	22.2500	23.3500	-4.849%	449	5,325	-16.488%
2026-07-17	26.2000	26.2500	23.7000	24.5400	+0.204%	350	5,253	-20.538%
2026-07-16	21.9000	24.6000	21.9000	24.4900	+20.344%	99	5,151	-20.376%
2026-07-15	18.0000	20.6500	17.8500	20.3500	+15.625%	96	5,132	-4.177%
2026-07-14	16.4500	18.0000	16.4500	17.6000	-4.762%	14	5,177	+10.795%
2026-07-13	18.6800	18.6800	17.4000	18.4800	+12.000%	122	5,179	+5.519%
2026-07-10	16.5000	16.5000	16.5000	16.5000	+6.452%	1	5,117	+18.182%
2026-07-09	15.5000	15.6400	15.0000	15.5000	-11.276%	17	5,117	+25.806%
2026-07-08	17.7100	18.0000	17.4700	17.4700	-5.209%	3	5,101	+11.620%
2026-07-07	17.1500	18.4300	17.1500	18.4300	+22.053%	134	5,099	+5.806%
2026-07-06	15.2000	15.4000	15.0500	15.1000	-7.927%	29	5,085	+29.139%
2026-07-02	13.3000	17.0000	13.3000	16.4000	+25.191%	111	4,973	+18.902%
2026-07-01	12.2000	13.3000	12.0700	13.1000	+11.205%	16	4,973	+48.855%
2026-06-30	12.3000	12.3000	11.7800	11.7800	-11.161%	8	4,965	+65.535%
2026-06-29	13.0000	14.6900	13.0000	13.2600	-5.957%	69	4,973	+47.059%
2026-06-26	14.3000	14.3400	13.8500	14.1000	+8.212%	227	4,974	+38.298%
2026-06-25	12.5000	13.8000	12.2000	13.0300	-10.753%	84	4,952	+49.655%
2026-06-24	13.4000	14.6000	13.3000	14.6000	+6.569%	14	4,923	+33.562%
2026-06-23	13.7800	14.0700	13.5000	13.7000	+17.597%	317	4,919	+42.336%
2026-06-22	11.5500	12.0000	11.4700	11.6500	+4.484%	40	4,861	+67.382%
2026-06-18	11.7000	11.7000	11.0000	11.1500	-11.508%	23	4,846	+74.888%
2026-06-17	12.7300	13.5500	12.3500	12.6000	-6.320%	16	4,846	+54.762%
2026-06-16	12.3500	13.6900	12.3500	13.4500	+6.324%	1,530	4,846	+44.981%
2026-06-15	13.7500	13.7500	12.5000	12.6500	-17.964%	1,284	4,841	+54.150%
2026-06-12	16.0000	16.0000	15.0000	15.4200	-0.259%	50	4,140	+26.459%
2026-06-11	16.4000	16.7000	15.4600	15.4600	-10.116%	121	4,123	+26.132%
2026-06-10	17.5500	17.5500	16.5000	17.2000	-2.273%	119	4,156	+13.372%
2026-06-09	14.9800	18.5000	14.9100	17.6000	+21.212%	144	4,088	+10.795%
2026-06-08	15.0000	15.6100	14.5200	14.5200	-15.581%	334	4,035	+34.298%
2026-06-05	14.4100	17.5000	14.4100	17.2000	+34.902%	218	3,757	+13.372%
2026-06-04	12.6000	13.5000	12.6000	12.7500	+7.595%	76	3,561	+52.941%
2026-06-03	8.9500	11.9500	8.9500	11.8500	-9.195%	175	3,541	+64.557%
2026-06-02	13.6200	14.3500	12.9400	13.0500	-27.298%	242	3,458	+49.425%
2026-06-01	19.1500	19.1500	17.5000	17.9500	-8.184%	31	3,506	+8.635%
2026-05-29	19.2200	19.5500	19.0000	19.5500	+4.267%	63	3,513	-0.256%
2026-05-28	19.8700	20.2000	18.7500	18.7500	-12.791%	54	3,529	+4.000%
2026-05-27	19.0100	21.5500	19.0100	21.5000	+8.040%	84	3,526	-9.302%
2026-05-26	18.4000	20.0000	17.5800	19.9000	-5.238%	1,575	3,524	-2.010%
2026-05-22	21.1500	21.1800	20.7000	21.0000	-5.914%	36	2,275	-7.143%
2026-05-21	22.7400	22.7400	22.0000	22.3200	-4.697%	611	2,252	-12.634%
2026-05-20	23.2000	23.4200	23.2000	23.4200	-11.120%	2	2,252	-16.738%
2026-05-19	28.6000	28.6000	26.3500	26.3500	-3.586%	9	1,861	-25.996%
2026-05-18	26.9400	27.3300	26.9400	27.3300	+5.521%	2	1,861	-28.650%
2026-05-15	26.2500	26.2500	25.9000	25.9000	+3.974%	2	1,861	-24.710%
2026-05-14	24.6800	24.9100	24.2000	24.9100	-4.008%	9	1,860	-21.718%
2026-05-13	25.2000	26.3000	25.2000	25.9500	-11.735%	30	1,866	-24.855%
2026-05-12	28.3000	30.0000	27.6600	29.4000	+10.526%	581	1,866	-33.673%
2026-05-11	27.1300	28.3800	26.6000	26.6000	-1.299%	5	1,866	-26.692%
2026-05-08	27.4200	27.5500	26.9000	26.9500	-2.355%	393	1,626	-27.644%
2026-05-07	27.2500	28.0000	27.1100	27.6000	+3.371%	37	1,355	-29.348%
2026-05-06	25.8000	26.7000	25.5500	26.7000	-0.559%	816	1,340	-26.966%
2026-05-05	27.4000	27.4000	26.1500	26.8500	-2.893%	90	1,442	-27.374%
2026-05-04	27.6500	27.6500	27.6500	27.6500	-1.916%	17	1,396	-29.476%
2026-04-30	28.1900	28.1900	28.1900	28.1900	-10.791%	1	1,379	-30.827%
2026-04-29	31.5000	31.6000	31.0000	31.6000	+0.317%	210	1,379	-38.291%
2026-04-28	33.7800	33.7800	30.9500	31.5000	+2.273%	63	1,246	-38.095%
2026-04-27	31.5000	31.5400	30.6000	30.8000	+6.244%	763	1,280	-36.688%
2026-04-24	27.3200	30.0000	27.3200	28.9900	+0.695%	9	568	-32.735%
2026-04-23	28.7000	28.9500	27.9200	28.7900	-4.732%	460	563	-32.268%
2026-04-22	30.5000	30.7400	29.9000	30.2200	-2.986%	106	208	-35.473%
2026-04-21	31.0000	32.0000	30.5000	31.1500	-2.044%	70	118	-37.400%
2026-04-20	32.1500	32.9500	31.5000	31.8000	-8.225%	48	118	-38.679%
2026-04-17	35.1500	35.2000	34.6500	34.6500	-7.477%	12	76	-43.723%
2026-04-16	37.6500	37.6500	37.4500	37.4500	+3.168%	7	64	-47.931%
2026-04-15	36.2000	36.3000	36.2000	36.3000	-0.711%	2	57	-46.281%
2026-04-14	36.5600	36.5600	36.5600	36.5600	-4.543%	3	57	-46.663%
2026-04-13	38.0000	38.3000	38.0000	38.3000	-16.376%	4	57	-49.086%
2026-04-08	45.8000	45.8000	45.8000	45.8000	-37.432%	4	55	-57.424%
2026-02-12	73.2000	73.2000	73.2000	73.2000	+8.124%	4	51	-73.361%
2026-01-27	68.0600	68.0600	67.7000	67.7000	-4.849%	4	47	-71.196%
2026-01-20	70.6500	71.1500	70.6500	71.1500	+4.479%	2	45	-72.593%
2026-01-08	67.6500	68.1000	67.6500	68.1000	+7.753%	20	44	-71.366%
2026-01-06	63.2000	63.2000	63.2000	63.2000	-14.142%	10	41	-69.146%
2025-11-20	73.6100	73.6100	73.6100	73.6100	+21.328%	1	31	-73.509%
2025-11-05	60.6700	60.6700	60.6700	60.6700	-0.979%	2	31	-67.859%
2025-10-31	61.2700	61.2700	61.2700	61.2700	-5.418%	10	32	-68.174%
2025-10-28	64.7800	64.7800	64.7800	64.7800	-3.958%	1	22	-69.898%
2025-09-29	67.4500	67.4500	67.4500	67.4500	-2.317%	2	21	-71.090%
2025-09-25	73.8000	73.8000	69.0500	69.0500	-8.117%	15	19	-71.760%
2025-09-24	75.1500	75.1500	75.1500	75.1500	-0.844%	4	4	-74.052%
2025-08-27	76.0000	76.0000	75.7900	75.7900	+2.627%	2	22	-74.271%
2025-08-15	73.8500	73.8500	73.8500	73.8500	+3.576%	1	21	-73.595%
2025-08-13	71.3000	71.3000	71.3000	71.3000	-4.679%	1	21	-72.651%
2025-08-12	74.8000	74.8000	74.8000	74.8000	+2.186%	5	21	-73.930%
2025-08-08	74.1000	74.1000	73.2000	73.2000	+2.954%	5	16	-73.361%
2025-07-31	71.1000	71.1000	71.1000	71.1000	+1.427%	2	16	-72.574%
2025-07-30	67.0000	70.1000	67.0000	70.1000	-2.639%	16	16	-72.183%
2025-07-29	72.9000	72.9000	72.0000	72.0000	-3.485%	2	17	-72.917%
2025-07-28	74.0500	74.6000	74.0500	74.6000	-1.192%	2	18	-73.861%
2025-07-18	75.5000	75.5000	75.5000	75.5000	-3.858%	1	20	-74.172%
2025-07-14	78.5300	78.5300	78.5300	78.5300	+2.386%	1	22	-75.169%
2025-07-10	76.7000	76.7000	76.7000	76.7000	-2.293%	1	21	-74.576%
2025-07-09	78.5000	78.5000	78.5000	78.5000	+0.166%	1	22	-75.159%
2025-07-07	78.3700	78.3700	78.3700	78.3700	-21.197%	21	21	-75.118%
2025-04-09	99.4500	99.4500	99.4500	99.4500	+116.290%	1	1	-80.392%
2024-12-13	45.9800	45.9800	45.9800	45.9800	0.000%	2	1	-57.590%