Dark

MRVL20270115P165
MRVL Jan 15 2027 165.00 Put (MRVL270115P00165000)
option OPRA

EOD

Sep 17, 2026

5.50-21.986%(-1.55)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.5800	5.9500	5.5000	5.5000	-21.986%	121	1,119	0.000%
2026-09-16	6.9500	7.0500	6.7000	7.0500	-8.442%	28	1,161	-21.986%
2026-09-15	7.9500	7.9500	7.5500	7.7000	-7.229%	41	1,147	-28.571%
2026-09-14	9.6000	9.6000	8.1500	8.3000	+22.963%	80	1,137	-33.735%
2026-09-11	7.2000	7.2000	6.7500	6.7500	-14.013%	4	1,103	-18.519%
2026-09-10	7.6500	7.8500	7.4500	7.8500	+10.719%	4	1,104	-29.936%
2026-09-09	8.0500	8.0500	7.0900	7.0900	-11.041%	26	1,103	-22.426%
2026-09-08	7.9000	8.3500	7.6000	7.9700	-4.551%	26	1,083	-30.991%
2026-09-04	8.4000	8.5200	7.9500	8.3500	-12.105%	93	1,129	-34.132%
2026-09-03	10.4500	10.4500	9.2700	9.5000	-5.941%	41	1,129	-42.105%
2026-09-02	10.6700	10.7000	10.1000	10.1000	-2.415%	47	1,138	-45.545%
2026-09-01	11.9100	11.9100	10.3500	10.3500	+0.194%	13	1,100	-46.860%
2026-08-31	10.1500	10.6000	10.0500	10.3300	+5.408%	43	1,101	-46.757%
2026-08-28	10.4400	10.4500	8.8500	9.8000	+15.294%	68	1,077	-43.878%
2026-08-27	8.9800	8.9800	8.4500	8.5000	-13.880%	10	1,076	-35.294%
2026-08-26	9.8700	9.8700	9.8700	9.8700	-8.526%	1	1,081	-44.276%
2026-08-25	10.5000	10.7900	10.5000	10.7900	-10.826%	11	1,081	-49.027%
2026-08-24	13.8300	13.8300	12.1000	12.1000	+6.608%	21	1,077	-54.545%
2026-08-21	10.9500	11.3500	10.9500	11.3500	+10.732%	6	1,058	-51.542%
2026-08-20	11.4200	11.7300	10.1800	10.2500	-14.938%	13	1,058	-46.341%
2026-08-19	13.5500	13.5500	12.0300	12.0500	-23.346%	23	1,057	-54.357%
2026-08-18	15.2300	15.7200	15.2300	15.7200	+29.917%	2	1,045	-65.013%
2026-08-17	12.8000	12.8000	12.1000	12.1000	-21.275%	5	1,045	-54.545%
2026-08-14	15.3700	15.3700	15.3700	15.3700	-1.977%	2	1,044	-64.216%
2026-08-13	15.0000	15.6800	14.9200	15.6800	-2.000%	6	1,042	-64.923%
2026-08-12	16.3500	16.5500	16.0000	16.0000	-14.117%	60	1,042	-65.625%
2026-08-11	19.8200	19.8200	18.6300	18.6300	-6.850%	52	1,033	-70.478%
2026-08-10	19.4500	20.0000	19.3500	20.0000	-0.990%	93	1,026	-72.500%
2026-08-07	20.7000	23.0000	20.2000	20.2000	-6.265%	15	1,058	-72.772%
2026-08-06	21.5500	21.5500	21.5500	21.5500	-1.147%	1	1,055	-74.478%
2026-08-05	22.4000	22.5000	21.7900	21.8000	+1.160%	9	1,054	-74.771%
2026-08-04	22.1500	22.3200	21.2300	21.5500	-21.779%	7	1,050	-74.478%
2026-08-03	30.4300	30.6500	27.5500	27.5500	-1.607%	11	1,050	-80.036%
2026-07-31	28.0000	28.0000	28.0000	28.0000	-8.765%	1	1,048	-80.357%
2026-07-30	32.6000	32.9000	30.6900	30.6900	-10.525%	40	1,047	-82.079%
2026-07-29	34.1500	37.5000	33.6000	34.3000	+0.853%	23	1,054	-83.965%
2026-07-28	33.7700	36.0500	33.7700	34.0100	+11.326%	107	1,039	-83.828%
2026-07-27	31.8000	31.8000	30.0500	30.5500	+9.695%	4	1,122	-81.997%
2026-07-24	28.1000	28.1000	27.5300	27.8500	+7.115%	17	1,119	-80.251%
2026-07-23	25.9500	26.0000	25.9500	26.0000	+2.807%	3	1,118	-78.846%
2026-07-22	25.4000	25.4000	25.2400	25.2900	-7.768%	14	1,121	-78.252%
2026-07-21	27.5500	27.5500	27.4200	27.4200	-7.114%	2	1,111	-79.942%
2026-07-20	29.9700	29.9800	29.5000	29.5200	-9.863%	33	1,113	-81.369%
2026-07-17	32.0800	33.0500	32.0800	32.7500	+4.134%	15	1,143	-83.206%
2026-07-16	29.5500	31.9000	29.5500	31.4500	+18.011%	305	1,137	-82.512%
2026-07-15	26.2500	26.6500	26.2400	26.6500	+13.404%	13	849	-79.362%
2026-07-13	24.5500	24.5500	23.0500	23.5000	+9.557%	3	846	-76.596%
2026-07-10	21.5800	21.5800	21.4500	21.4500	-4.878%	61	844	-74.359%
2026-07-08	22.5500	22.5500	22.5500	22.5500	-5.846%	400	853	-75.610%
2026-07-07	23.8000	24.4500	23.5500	23.9500	+20.050%	75	616	-77.035%
2026-07-06	20.2000	20.2000	19.0500	19.9500	-10.538%	4	588	-72.431%
2026-07-02	20.9500	22.8000	20.9500	22.3000	+44.337%	22	590	-75.336%
2026-06-30	15.4000	15.4500	15.3900	15.4500	-16.033%	4	590	-64.401%
2026-06-26	18.3800	18.4000	18.3800	18.4000	+7.602%	20	591	-70.109%
2026-06-25	17.6500	17.8500	17.1000	17.1000	-6.913%	137	601	-67.836%
2026-06-24	18.3700	18.3700	18.3700	18.3700	+1.773%	1	542	-70.060%
2026-06-23	18.0500	18.0500	18.0500	18.0500	+24.483%	35	541	-69.529%
2026-06-18	15.1900	15.1900	14.5000	14.5000	-19.890%	4	551	-62.069%
2026-06-15	18.1000	18.1000	18.1000	18.1000	-9.500%	4	551	-69.613%
2026-06-12	20.0000	20.0000	20.0000	20.0000	-6.977%	20	552	-72.500%
2026-06-11	21.5000	21.5000	21.5000	21.5000	-4.741%	1	532	-74.419%
2026-06-10	22.0500	22.5700	22.0500	22.5700	-2.294%	7	531	-75.631%
2026-06-09	24.6000	24.6000	22.9500	23.1000	+20.000%	22	528	-76.190%
2026-06-08	19.4000	19.5900	19.0500	19.2500	-11.085%	52	518	-71.429%
2026-06-05	19.0700	21.7500	19.0700	21.6500	+31.212%	14	493	-74.596%
2026-06-04	18.0000	18.0000	16.5000	16.5000	+2.804%	82	490	-66.667%
2026-06-03	12.8500	16.1000	12.8500	16.0500	-8.286%	17	409	-65.732%
2026-06-02	18.7800	18.7800	17.5000	17.5000	-32.302%	41	416	-68.571%
2026-05-29	25.9000	26.0000	25.6300	25.8500	+2.579%	16	426	-78.723%
2026-05-28	26.8000	27.0100	25.2000	25.2000	-9.613%	14	439	-78.175%
2026-05-27	28.7000	28.7000	27.6900	27.8800	+6.210%	718	427	-80.273%
2026-05-26	26.8500	27.2500	25.9500	26.2500	-5.405%	173	777	-79.048%
2026-05-22	27.6500	27.7500	27.5500	27.7500	-7.346%	10	684	-80.180%
2026-05-21	29.9500	29.9500	29.9500	29.9500	-5.669%	18	676	-81.636%
2026-05-20	30.5000	31.9000	30.4800	31.7500	-4.798%	40	676	-82.677%
2026-05-15	34.1000	34.5000	33.3500	33.3500	+3.411%	29	639	-83.508%
2026-05-14	31.3000	32.5500	31.3000	32.2500	-5.591%	523	625	-82.946%
2026-05-13	33.6900	34.1600	33.6900	34.1600	-9.149%	9	110	-83.899%
2026-05-12	36.1000	37.7000	36.0500	37.6000	+7.582%	10	110	-85.372%
2026-05-11	35.3300	35.3300	34.9500	34.9500	+1.275%	2	110	-84.263%
2026-05-08	35.7600	35.7600	34.5100	34.5100	-0.260%	15	107	-84.063%
2026-05-07	34.6000	34.6000	34.6000	34.6000	-0.945%	3	101	-84.104%
2026-05-06	35.2000	35.2000	34.9300	34.9300	-1.467%	4	98	-84.254%
2026-05-05	35.4500	35.4500	35.4500	35.4500	-1.746%	3	98	-84.485%
2026-05-04	36.0100	36.1500	36.0100	36.0800	-0.551%	3	98	-84.756%
2026-05-01	36.2800	36.2800	36.2800	36.2800	-0.576%	1	98	-84.840%
2026-04-30	38.0800	38.0800	36.1600	36.4900	-8.775%	6	98	-84.927%
2026-04-29	40.6000	40.6000	40.0000	40.0000	+1.420%	5	97	-86.250%
2026-04-27	40.5000	40.5000	39.4000	39.4400	+1.912%	16	94	-86.055%
2026-04-24	37.9900	38.7000	37.9900	38.7000	-5.839%	3	87	-85.788%
2026-04-21	41.1000	41.1000	41.1000	41.1000	-17.170%	1	84	-86.618%
2026-04-16	49.6200	49.6200	49.6200	49.6200	+6.595%	1	84	-88.916%
2026-04-14	46.9500	46.9500	46.5500	46.5500	-5.998%	14	84	-88.185%
2026-04-10	49.5200	49.5200	49.5200	49.5200	-42.150%	1	70	-88.893%
2026-02-11	85.6000	85.6000	85.6000	85.6000	+17.260%	11	70	-93.575%
2025-11-06	73.1000	73.2000	73.0000	73.0000	-12.154%	73	59	-92.466%
2025-10-01	83.1000	83.1000	83.1000	83.1000	+0.911%	5	21	-93.381%
2025-09-26	82.3500	82.3500	82.3500	82.3500	+0.734%	2	16	-93.321%
2025-09-25	81.7500	81.7500	81.7500	81.7500	-8.301%	4	14	-93.272%
2025-09-24	89.1500	89.1500	89.1500	89.1500	+2.613%	10	10	-93.831%
2025-08-14	86.8700	86.8800	86.8700	86.8800	-3.520%	3	13	-93.669%
2025-08-06	90.0500	90.0500	90.0400	90.0500	+5.755%	5	10	-93.892%
2025-07-31	85.1500	85.1500	85.1500	85.1500	0.000%	5	5	-93.541%