Dark

MRVL20270115P155
MRVL Jan 15 2027 155.00 Put (MRVL270115P00155000)
option OPRA

EOD

Sep 17, 2026

4.05-19.960%(-1.01)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.1200	4.3000	4.0000	4.0500	-19.960%	17	2,088	0.000%
2026-09-16	4.8000	5.0600	4.8000	5.0600	-11.693%	15	2,092	-19.960%
2026-09-15	5.7300	5.7300	5.7300	5.7300	-7.581%	23	2,088	-29.319%
2026-09-14	6.2000	6.2000	6.2000	6.2000	+32.479%	1	2,111	-34.677%
2026-09-11	4.9600	4.9600	4.6800	4.6800	-17.168%	3	2,111	-13.462%
2026-09-10	5.6500	5.6500	5.6000	5.6500	+13.000%	78	2,113	-28.319%
2026-09-09	5.3500	5.6000	5.0000	5.0000	-10.873%	6	2,053	-19.000%
2026-09-08	5.8300	5.8300	5.5500	5.6100	-6.500%	1,002	2,052	-27.807%
2026-09-04	6.2000	6.2500	5.8500	6.0000	-14.286%	65	2,071	-32.500%
2026-09-03	7.5500	7.6500	6.6500	7.0000	-6.040%	61	2,071	-42.143%
2026-09-02	7.9500	7.9500	7.4500	7.4500	-2.614%	2,014	2,060	-45.638%
2026-09-01	8.9000	8.9000	7.3500	7.6500	+0.791%	2,024	3,597	-47.059%
2026-08-31	7.4500	7.8000	7.4500	7.5900	+4.402%	23	1,605	-46.640%
2026-08-28	7.4600	7.5500	6.2200	7.2700	+15.214%	37	1,604	-44.292%
2026-08-27	6.2000	6.3100	6.2000	6.3100	-19.618%	13	1,575	-35.816%
2026-08-26	7.8000	8.0400	7.8000	7.8500	-1.875%	4	1,581	-48.408%
2026-08-25	8.0500	8.2000	8.0000	8.0000	-25.581%	6	1,583	-49.375%
2026-08-24	10.0000	10.7500	10.0000	10.7500	+25.000%	7	1,583	-62.326%
2026-08-21	8.7500	9.1500	8.6000	8.6000	+2.994%	16	1,582	-52.907%
2026-08-20	8.9000	8.9000	8.1000	8.3500	-15.314%	75	1,575	-51.497%
2026-08-19	10.1500	10.1500	9.2000	9.8600	-17.833%	4	1,565	-58.925%
2026-08-18	11.8500	12.0000	11.8500	12.0000	+23.077%	23	1,566	-66.250%
2026-08-17	10.8000	10.8000	9.7500	9.7500	-21.053%	7	1,565	-58.462%
2026-08-14	12.7500	12.7500	12.2500	12.3500	+2.917%	26	1,568	-67.206%
2026-08-13	12.1400	12.3500	12.0000	12.0000	-4.382%	4	1,567	-66.250%
2026-08-12	13.0000	13.1500	12.5000	12.5500	-17.052%	197	1,567	-67.729%
2026-08-11	15.1500	15.2000	15.1300	15.1300	-4.241%	25	1,515	-73.232%
2026-08-10	15.8000	15.8000	15.8000	15.8000	-14.825%	1	1,490	-74.367%
2026-08-07	18.7500	18.7500	18.4500	18.5500	+2.656%	103	1,489	-78.167%
2026-08-05	18.1000	18.1000	18.0700	18.0700	+2.090%	2	1,470	-77.587%
2026-08-04	18.3500	18.8000	17.6000	17.7000	-22.538%	67	1,469	-77.119%
2026-08-03	24.1000	24.2000	22.5500	22.8500	-1.339%	55	1,466	-82.276%
2026-07-31	21.0500	23.5500	21.0500	23.1600	-8.639%	6	1,486	-82.513%
2026-07-30	25.9000	26.5500	25.3500	25.3500	-17.561%	167	1,487	-84.024%
2026-07-29	31.7500	31.7500	30.7500	30.7500	+7.895%	12	1,566	-86.829%
2026-07-28	29.1000	29.9500	27.6000	28.5000	+16.469%	150	1,566	-85.789%
2026-07-27	24.2000	26.5500	24.2000	24.4700	+5.247%	37	1,611	-83.449%
2026-07-24	23.7000	23.7000	22.9500	23.2500	+6.897%	32	1,601	-82.581%
2026-07-23	21.0000	21.7500	21.0000	21.7500	+2.643%	2	1,569	-81.379%
2026-07-22	21.4500	21.4500	21.1800	21.1900	-4.764%	1,022	1,567	-80.887%
2026-07-21	22.6900	22.6900	22.2500	22.2500	-11.531%	2	587	-81.798%
2026-07-20	25.2500	25.2500	24.4500	25.1500	-5.946%	60	588	-83.897%
2026-07-17	27.2700	27.8000	26.7400	26.7400	+0.413%	38	607	-84.854%
2026-07-16	24.3600	26.9000	24.3600	26.6300	+25.613%	160	587	-84.792%
2026-07-15	21.2000	21.2000	21.2000	21.2000	+10.995%	1	456	-80.896%
2026-07-14	19.1000	19.1000	19.1000	19.1000	-3.778%	2	455	-78.796%
2026-07-13	20.2000	20.5000	19.8500	19.8500	+0.253%	4	453	-79.597%
2026-07-07	19.8000	20.1500	19.8000	19.8000	+20.000%	4	453	-79.545%
2026-07-06	16.5000	16.5000	16.5000	16.5000	+15.385%	2	449	-75.455%
2026-07-01	14.4300	14.4300	14.3000	14.3000	+10.939%	3	449	-71.678%
2026-06-30	13.1400	13.1400	12.8900	12.8900	-16.516%	5	446	-68.580%
2026-06-29	16.2700	16.2700	15.4400	15.4400	+0.455%	44	450	-73.769%
2026-06-26	15.0000	15.3700	15.0000	15.3700	+5.274%	2	486	-73.650%
2026-06-25	14.9200	14.9200	14.6000	14.6000	-5.806%	12	485	-72.260%
2026-06-24	15.5000	15.5000	15.5000	15.5000	+2.649%	30	474	-73.871%
2026-06-23	15.2100	15.2100	15.1000	15.1000	+4.138%	3	453	-73.179%
2026-06-17	14.5000	14.5000	14.5000	14.5000	+1.969%	5	450	-72.069%
2026-06-16	13.5500	14.2200	13.5500	14.2200	-6.324%	15	450	-71.519%
2026-06-15	15.7500	15.7500	15.1800	15.1800	-14.719%	2	445	-73.320%
2026-06-11	18.0000	18.0000	17.6000	17.8000	-1.657%	27	445	-77.247%
2026-06-10	18.4500	18.4500	18.1000	18.1000	+0.388%	42	444	-77.624%
2026-06-09	18.0300	18.0300	18.0300	18.0300	+11.849%	1	444	-77.537%
2026-06-08	15.5300	16.4500	15.5300	16.1200	-11.913%	47	443	-74.876%
2026-06-05	17.0600	18.3000	17.0600	18.3000	+28.873%	7	427	-77.869%
2026-06-04	14.3500	14.3500	14.2000	14.2000	+7.985%	30	432	-71.479%
2026-06-03	13.1000	13.2000	12.8000	13.1500	-9.932%	17	412	-69.202%
2026-06-02	15.3500	15.3500	14.6000	14.6000	-29.706%	3	405	-72.260%
2026-06-01	20.9700	20.9700	20.7700	20.7700	+1.367%	12	406	-80.501%
2026-05-29	20.4900	20.4900	20.4900	20.4900	-1.585%	1	407	-80.234%
2026-05-28	21.1500	21.1500	20.8200	20.8200	-0.857%	20	406	-80.548%
2026-05-27	21.0000	21.0000	21.0000	21.0000	-3.226%	25	401	-80.714%
2026-05-26	19.7000	21.7000	19.7000	21.7000	-11.066%	38	401	-81.336%
2026-05-21	24.3500	24.4000	24.3500	24.4000	-5.095%	230	366	-83.402%
2026-05-20	25.8500	25.8500	25.7100	25.7100	-10.605%	19	366	-84.247%
2026-05-18	28.7600	28.7600	28.7600	28.7600	-0.416%	1	295	-85.918%
2026-05-15	28.7500	28.8800	28.7500	28.8800	+8.286%	19	295	-85.976%
2026-05-14	26.5000	26.6700	26.4000	26.6700	-6.976%	32	286	-84.814%
2026-05-13	28.6700	28.6700	28.6700	28.6700	-9.013%	1	254	-85.874%
2026-05-12	30.8500	31.5100	30.8500	31.5100	+6.922%	5	254	-87.147%
2026-05-11	31.1000	31.1000	29.4700	29.4700	-2.417%	11	254	-86.257%
2026-05-08	30.2500	30.3000	30.1500	30.2000	-6.502%	28	249	-86.589%
2026-05-07	30.3500	32.3000	30.3500	32.3000	+11.765%	2	225	-87.461%
2026-05-05	30.0000	30.0000	28.7000	28.9000	-7.668%	33	226	-85.986%
2026-05-01	31.3000	31.3000	31.3000	31.3000	-9.144%	1	222	-87.061%
2026-04-29	33.8500	34.4500	33.8500	34.4500	-0.289%	12	222	-88.244%
2026-04-28	36.5000	36.5000	34.5000	34.5500	+2.675%	130	210	-88.278%
2026-04-27	33.6500	33.6500	33.6500	33.6500	+8.583%	1	121	-87.964%
2026-04-23	30.9900	30.9900	30.9900	30.9900	-11.076%	3	120	-86.931%
2026-04-21	33.3500	34.8500	33.3500	34.8500	-2.299%	44	76	-88.379%
2026-04-20	36.0500	36.0500	35.4000	35.6700	-5.635%	50	76	-88.646%
2026-04-17	38.4500	38.4500	37.8000	37.8000	-4.906%	11	49	-89.286%
2026-04-15	39.5000	39.7500	39.5000	39.7500	+0.252%	15	38	-89.811%
2026-04-14	39.8500	39.8500	39.6500	39.6500	-5.595%	3	26	-89.786%
2026-04-10	42.0000	42.0000	42.0000	42.0000	-43.243%	1	23	-90.357%
2026-01-21	73.0000	74.0000	73.0000	74.0000	+15.086%	2	22	-94.527%
2025-11-06	64.5500	64.6500	64.3000	64.3000	-7.215%	18	22	-93.701%
2025-10-07	69.3000	69.3000	69.3000	69.3000	-3.482%	1	13	-94.156%
2025-09-29	71.8000	71.8000	71.8000	71.8000	-1.374%	2	13	-94.359%
2025-09-25	73.7000	73.7000	72.8000	72.8000	-8.543%	9	11	-94.437%
2025-09-24	79.1500	79.6000	79.1500	79.6000	+5.921%	2	2	-94.912%
2025-07-31	74.8500	75.4000	74.8500	75.1500	+0.872%	19	47	-94.611%
2025-07-30	72.5000	74.6000	71.4000	74.5000	0.000%	28	28	-94.564%