Dark

MRVL20270115P160
MRVL Jan 15 2027 160.00 Put (MRVL270115P00160000)
option OPRA

EOD

Sep 17, 2026

4.80-21.951%(-1.35)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.8000	5.0500	4.6500	4.8000	-21.951%	81	5,037	0.000%
2026-09-16	6.2000	6.2000	5.7000	6.1500	-8.618%	129	5,011	-21.951%
2026-09-15	6.8000	6.8000	6.5100	6.7300	-5.874%	6	5,062	-28.678%
2026-09-14	6.7900	8.0000	6.7900	7.1500	+24.782%	101	5,062	-32.867%
2026-09-11	5.9000	6.1100	5.4000	5.7300	-17.554%	33	4,989	-16.230%
2026-09-10	6.5500	6.9500	6.3200	6.9500	+13.562%	16	4,999	-30.935%
2026-09-09	6.6000	6.6000	5.9500	6.1200	-12.571%	15	5,010	-21.569%
2026-09-08	6.8300	7.1000	6.5000	7.0000	-0.709%	28	5,019	-31.429%
2026-09-04	7.5000	7.6000	6.8000	7.0500	-17.544%	682	4,760	-31.915%
2026-09-03	9.2000	9.2000	7.8500	8.5500	-1.156%	68	4,760	-43.860%
2026-09-02	9.5000	9.6000	8.6500	8.6500	-2.480%	26	4,758	-44.509%
2026-09-01	9.9800	10.7000	8.8000	8.8700	+0.226%	727	4,763	-45.885%
2026-08-31	8.4000	9.1500	8.4000	8.8500	+2.907%	71	4,705	-45.763%
2026-08-28	8.4500	9.0000	7.7100	8.6000	+16.216%	1,197	4,684	-44.186%
2026-08-27	7.2500	8.1500	7.2000	7.4000	-16.384%	583	4,549	-35.135%
2026-08-26	9.0500	9.2900	8.8500	8.8500	-4.324%	33	4,751	-45.763%
2026-08-25	9.2500	9.3000	9.1000	9.2500	-13.713%	66	4,775	-48.108%
2026-08-24	11.5000	11.5000	10.7200	10.7200	+6.667%	32	4,710	-55.224%
2026-08-21	8.6400	10.7000	8.6400	10.0500	+10.197%	99	4,699	-52.239%
2026-08-20	9.6700	9.7300	9.1200	9.1200	-16.330%	10	4,709	-47.368%
2026-08-19	11.0100	11.5300	10.5000	10.9000	-22.695%	29	4,717	-55.963%
2026-08-18	13.4200	14.1000	13.4200	14.1000	+24.779%	32	4,722	-65.957%
2026-08-17	11.3800	11.6000	10.7600	11.3000	-18.412%	24	4,701	-57.522%
2026-08-14	14.6400	14.6400	13.7000	13.8500	-2.807%	18	4,702	-65.343%
2026-08-13	13.5500	14.3000	13.2500	14.2500	0.000%	141	4,689	-66.316%
2026-08-12	14.6500	14.8500	14.1000	14.2500	-15.179%	580	4,553	-66.316%
2026-08-11	18.0000	18.0000	16.8000	16.8000	-6.667%	11	4,051	-71.429%
2026-08-10	17.6700	18.0000	17.3500	18.0000	-3.174%	57	4,049	-73.333%
2026-08-07	18.4200	20.1000	18.4200	18.5900	-3.977%	1,108	4,023	-74.180%
2026-08-06	20.8500	20.8500	19.3600	19.3600	-5.051%	952	4,962	-75.207%
2026-08-05	19.7500	20.3900	19.7500	20.3900	+3.766%	109	4,444	-76.459%
2026-08-04	20.2000	20.8300	19.3000	19.6500	-21.557%	137	4,474	-75.573%
2026-08-03	27.3000	27.3000	25.0500	25.0500	-0.199%	36	4,572	-80.838%
2026-07-31	23.8000	25.7900	23.8000	25.1000	-12.483%	59	4,564	-80.876%
2026-07-30	28.2100	29.3500	28.0000	28.6800	-13.038%	30	4,576	-83.264%
2026-07-29	33.0300	34.5200	31.6900	32.9800	+6.216%	116	4,562	-85.446%
2026-07-28	30.7100	33.7500	30.7100	31.0500	+11.490%	28	4,554	-84.541%
2026-07-27	28.0800	28.3000	27.3600	27.8500	+6.501%	1,163	4,561	-82.765%
2026-07-24	26.0500	26.1500	25.5000	26.1500	+9.460%	397	4,008	-81.644%
2026-07-23	23.0000	24.0500	22.5000	23.8900	+1.876%	73	3,800	-79.908%
2026-07-22	23.8000	23.8600	23.4500	23.4500	-3.893%	29	3,816	-79.531%
2026-07-21	24.8000	25.0000	24.2500	24.4000	-12.230%	22	3,817	-80.328%
2026-07-20	28.6500	28.6500	27.8000	27.8000	-5.022%	6	3,818	-82.734%
2026-07-17	30.8100	31.4100	29.2700	29.2700	+0.584%	32	3,823	-83.601%
2026-07-16	26.2000	29.1000	26.2000	29.1000	+19.262%	490	3,810	-83.505%
2026-07-15	21.5500	25.0000	21.4000	24.4000	+13.068%	1,075	3,499	-80.328%
2026-07-13	22.4000	22.4000	21.0500	21.5800	+9.543%	213	2,503	-77.757%
2026-07-10	20.0000	20.0000	19.6300	19.7000	+3.684%	13	2,387	-75.635%
2026-07-09	19.1000	19.1000	19.0000	19.0000	-11.007%	5	2,390	-74.737%
2026-07-08	21.1500	21.5000	20.7000	21.3500	-3.175%	1,037	2,391	-77.518%
2026-07-07	20.6100	22.4500	20.6100	22.0500	+20.492%	107	1,883	-78.231%
2026-07-06	17.8000	18.3000	17.8000	18.3000	-10.294%	3	1,819	-73.770%
2026-07-02	16.3700	20.7100	16.3700	20.4000	+30.937%	53	1,801	-76.471%
2026-07-01	15.7400	15.7400	15.5800	15.5800	-2.136%	2	1,801	-69.191%
2026-06-29	15.9200	15.9200	15.9200	15.9200	-6.353%	2	1,802	-69.849%
2026-06-26	16.8000	17.0700	16.6500	17.0000	+8.488%	34	1,804	-71.765%
2026-06-25	16.1000	16.3000	15.6700	15.6700	-10.712%	16	1,810	-69.368%
2026-06-24	16.5200	17.5500	16.5200	17.5500	+6.687%	2	1,809	-72.650%
2026-06-23	16.0000	16.4500	16.0000	16.4500	+15.035%	3	1,808	-70.821%
2026-06-22	14.3200	14.3300	14.3000	14.3000	+6.716%	4	1,808	-66.434%
2026-06-18	13.7400	13.7400	13.4000	13.4000	-9.459%	3	1,804	-64.179%
2026-06-17	15.6400	15.6400	14.8000	14.8000	-4.516%	9	1,804	-67.568%
2026-06-16	15.5000	15.5000	15.5000	15.5000	+0.519%	30	1,804	-69.032%
2026-06-15	16.6000	16.6000	15.4200	15.4200	-14.854%	209	1,834	-68.872%
2026-06-12	19.4000	19.4000	18.0500	18.1100	-1.736%	31	1,967	-73.495%
2026-06-11	19.5000	20.1300	18.4000	18.4300	-11.009%	143	1,975	-73.956%
2026-06-10	20.5000	20.7700	19.1500	20.7100	-9.957%	35	1,958	-76.823%
2026-06-09	19.1000	23.0500	19.1000	23.0000	+30.608%	7	1,949	-79.130%
2026-06-08	18.5700	18.6700	17.6100	17.6100	-13.888%	30	1,949	-72.743%
2026-06-05	17.0000	20.5000	17.0000	20.4500	+34.098%	62	1,951	-76.528%
2026-06-04	16.0000	16.0500	15.2500	15.2500	+5.536%	11	1,945	-68.525%
2026-06-03	11.9500	14.7000	10.9500	14.4500	-8.079%	126	1,939	-66.782%
2026-06-02	17.0000	17.0000	15.6800	15.7200	-28.545%	66	1,937	-69.466%
2026-06-01	23.2700	23.2700	22.0000	22.0000	-6.183%	7	1,904	-78.182%
2026-05-29	23.5000	23.5000	23.3300	23.4500	+1.957%	7	1,900	-79.531%
2026-05-28	23.6000	24.6000	23.0000	23.0000	-10.784%	25	1,903	-79.130%
2026-05-27	22.5000	25.9500	22.5000	25.7800	+7.641%	211	1,897	-81.381%
2026-05-26	21.5500	23.9500	21.5500	23.9500	-4.960%	31	1,840	-79.958%
2026-05-22	25.2500	25.3500	24.8500	25.2000	-5.794%	25	1,839	-80.952%
2026-05-21	27.5800	27.6500	26.7500	26.7500	-6.074%	132	1,830	-82.056%
2026-05-20	28.0500	29.2500	28.0500	28.4800	-9.587%	31	1,830	-83.146%
2026-05-19	31.8000	31.8000	30.5500	31.5000	+1.613%	204	1,834	-84.762%
2026-05-15	33.0000	33.0000	31.0000	31.0000	+4.801%	4	1,834	-84.516%
2026-05-14	30.2000	30.2000	29.0900	29.5800	-3.175%	629	1,834	-83.773%
2026-05-13	30.5700	31.1700	30.5500	30.5500	-9.347%	13	1,251	-84.288%
2026-05-12	33.4000	34.8500	33.4000	33.7000	+2.276%	33	1,251	-85.757%
2026-05-08	33.2000	33.2000	32.9500	32.9500	-5.587%	53	1,251	-85.432%
2026-05-07	33.1000	34.9000	33.1000	34.9000	+8.587%	54	1,250	-86.246%
2026-05-06	32.4500	32.4500	32.1400	32.1400	-1.622%	4	1,247	-85.065%
2026-05-05	31.9500	32.6700	31.5000	32.6700	-1.299%	511	1,245	-85.308%
2026-05-04	33.3500	33.3500	33.0700	33.1000	-1.371%	7	739	-85.498%
2026-04-30	33.6100	33.6600	33.4800	33.5600	-9.175%	6	736	-85.697%
2026-04-29	37.1100	37.1100	36.9500	36.9500	-3.044%	3	736	-87.009%
2026-04-28	38.0600	38.1100	38.0600	38.1100	+4.842%	500	735	-87.405%
2026-04-27	37.2500	37.3700	36.3500	36.3500	+5.210%	16	500	-86.795%
2026-04-24	32.5500	34.6000	32.5500	34.5500	+2.522%	11	443	-86.107%
2026-04-23	34.6500	34.6500	33.7000	33.7000	-6.389%	107	439	-85.757%
2026-04-22	36.6000	36.6500	35.0000	36.0000	-4.128%	8	339	-86.667%
2026-04-20	37.5500	37.5500	37.5500	37.5500	-9.518%	1	337	-87.217%
2026-04-17	41.5000	41.5000	41.5000	41.5000	-9.684%	1	337	-88.434%
2026-04-16	45.9500	45.9500	45.9500	45.9500	+0.174%	1	336	-89.554%
2026-04-10	45.8700	45.8700	45.8700	45.8700	-38.388%	1	337	-89.536%
2025-11-28	74.4500	74.4500	74.4500	74.4500	-10.280%	1	336	-93.553%
2025-11-20	82.9800	82.9800	82.9800	82.9800	+20.610%	1	337	-94.215%
2025-11-06	68.7500	69.1000	68.6000	68.8000	-0.779%	427	338	-93.023%
2025-11-05	69.3400	69.3400	69.3400	69.3400	-0.744%	1	23	-93.078%
2025-10-31	69.8600	69.8600	69.8600	69.8600	-7.347%	1	22	-93.129%
2025-10-03	74.6500	75.4000	74.6500	75.4000	-2.898%	8	21	-93.634%
2025-09-26	77.6500	77.6500	77.6500	77.6500	-0.193%	3	13	-93.818%
2025-09-25	78.1000	78.4000	77.8000	77.8000	-3.053%	10	10	-93.830%
2025-07-31	79.5000	80.2500	79.5000	80.2500	+3.951%	7	13	-94.019%
2025-07-30	76.8500	77.2000	76.8500	77.2000	+28.989%	6	6	-93.782%
2025-02-07	57.5000	59.8500	57.5000	59.8500	0.000%	4	0	-91.980%