Dark

MRVL20270115P170
MRVL Jan 15 2027 170.00 Put (MRVL270115P00170000)
option OPRA

EOD

Sep 17, 2026

6.60-18.418%(-1.49)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.5500	6.9200	6.3700	6.6000	-18.418%	94	3,705	0.000%
2026-09-16	8.3500	8.3500	7.7000	8.0900	-10.903%	21	3,695	-18.418%
2026-09-15	9.0000	9.2000	8.8000	9.0800	-6.101%	25	3,695	-27.313%
2026-09-14	11.1500	11.1500	9.3500	9.6700	+25.584%	133	3,702	-31.748%
2026-09-11	8.1000	8.1600	7.3000	7.7000	-10.465%	46	3,589	-14.286%
2026-09-10	8.6000	8.6000	8.6000	8.6000	+4.242%	2	3,566	-23.256%
2026-09-09	8.5700	8.5700	8.0900	8.2500	-14.508%	765	3,566	-20.000%
2026-09-08	9.1000	9.6500	8.9000	9.6500	+0.521%	397	2,825	-31.606%
2026-09-04	10.0000	10.1000	9.2500	9.6000	-12.329%	164	2,520	-31.250%
2026-09-03	11.6500	12.1000	10.6900	10.9500	-6.809%	111	2,520	-39.726%
2026-09-02	12.6000	12.6000	11.7500	11.7500	-0.844%	43	2,511	-43.830%
2026-09-01	13.4200	13.5500	11.8500	11.8500	-1.250%	200	2,515	-44.304%
2026-08-31	12.0700	12.1500	11.6000	12.0000	+6.857%	90	2,371	-45.000%
2026-08-28	10.7500	11.5700	10.2900	11.2300	+17.592%	228	2,366	-41.229%
2026-08-27	9.9000	10.7500	9.5500	9.5500	-13.182%	192	2,179	-30.890%
2026-08-26	12.0300	12.1000	11.0000	11.0000	-7.563%	7	2,147	-40.000%
2026-08-25	11.8000	12.0000	11.8000	11.9000	-7.249%	261	2,147	-44.538%
2026-08-21	11.3000	13.2500	11.3000	12.8300	+9.191%	13	1,937	-48.558%
2026-08-20	12.7500	12.7500	11.7500	11.7500	-14.855%	66	1,932	-43.830%
2026-08-19	13.2000	14.8000	13.2000	13.8000	-22.034%	81	1,936	-52.174%
2026-08-18	17.0000	17.7000	17.0000	17.7000	+27.338%	6	1,944	-62.712%
2026-08-17	15.8700	16.3500	13.8000	13.9000	-18.235%	44	1,946	-52.518%
2026-08-14	17.8000	17.8500	17.0000	17.0000	+1.371%	8	1,967	-61.176%
2026-08-13	17.8400	17.8400	16.5600	16.7700	-8.059%	25	1,968	-60.644%
2026-08-12	18.2500	18.4500	17.6000	18.2400	-12.308%	217	1,977	-63.816%
2026-08-11	22.2000	22.2000	20.7800	20.8000	-4.147%	467	1,923	-68.269%
2026-08-10	20.5000	21.7000	20.5000	21.7000	-1.364%	9	1,654	-69.585%
2026-08-07	24.5000	24.5000	22.0000	22.0000	-7.757%	15	1,647	-70.000%
2026-08-06	24.2500	24.3500	23.2000	23.8500	-0.625%	31	1,640	-72.327%
2026-08-05	24.0000	24.0000	24.0000	24.0000	-0.908%	7	1,629	-72.500%
2026-08-04	24.2000	25.0500	23.4000	24.2200	-19.132%	41	1,627	-72.750%
2026-08-03	30.4000	30.7500	29.9500	29.9500	-3.387%	6	1,616	-77.963%
2026-07-31	30.2000	31.0000	29.3000	31.0000	-6.061%	10	1,613	-78.710%
2026-07-30	35.4700	35.4700	33.0000	33.0000	-14.286%	104	1,610	-80.000%
2026-07-29	37.0000	40.2500	37.0000	38.5000	+5.479%	12	1,526	-82.857%
2026-07-28	36.1900	39.2500	35.5000	36.5000	+19.281%	25	1,526	-81.918%
2026-07-24	30.6000	31.0500	29.8500	30.6000	+6.620%	33	1,518	-78.431%
2026-07-23	27.3000	28.7000	27.2400	28.7000	+3.052%	31	1,509	-77.003%
2026-07-22	30.0800	30.0800	27.6000	27.8500	-5.912%	18	1,496	-76.302%
2026-07-21	29.6000	29.6000	29.6000	29.6000	-9.480%	1	1,494	-77.703%
2026-07-20	32.3200	32.9500	32.3200	32.7000	-3.397%	64	1,493	-79.817%
2026-07-17	36.5100	36.7800	33.8500	33.8500	-0.295%	37	1,494	-80.502%
2026-07-16	32.2500	34.6500	31.9700	33.9500	+14.310%	186	1,480	-80.560%
2026-07-15	25.8500	29.7000	25.8500	29.7000	+17.624%	304	1,449	-77.778%
2026-07-14	25.1300	25.5700	24.8000	25.2500	-5.607%	514	1,213	-73.861%
2026-07-13	26.0000	26.7500	25.1500	26.7500	+13.347%	93	711	-75.327%
2026-07-10	23.3000	23.6000	23.2500	23.6000	+4.656%	11	700	-72.034%
2026-07-09	22.5000	22.5500	22.5000	22.5500	-9.800%	2	699	-70.732%
2026-07-08	25.6300	25.6300	24.9600	25.0000	-2.534%	192	698	-73.600%
2026-07-07	24.8000	26.5500	24.8000	25.6500	+18.148%	56	659	-74.269%
2026-07-06	21.5000	21.7100	21.5000	21.7100	-4.613%	7	635	-69.599%
2026-07-02	19.6200	22.7600	19.6200	22.7600	+33.882%	137	514	-71.002%
2026-06-30	18.0200	18.0200	16.7800	17.0000	-16.215%	31	514	-61.176%
2026-06-29	20.3100	20.3100	20.2900	20.2900	-0.344%	2	519	-67.472%
2026-06-26	20.0500	20.3600	20.0100	20.3600	+10.054%	7	519	-67.583%
2026-06-25	19.8500	19.8500	18.5000	18.5000	-8.867%	34	514	-64.324%
2026-06-24	20.5000	20.5000	20.3000	20.3000	+2.941%	3	513	-67.488%
2026-06-23	19.6000	20.0500	19.5000	19.7200	+19.660%	19	511	-66.531%
2026-06-18	16.5000	16.5000	16.4800	16.4800	-8.189%	11	516	-59.951%
2026-06-17	19.2000	19.2500	17.9500	17.9500	-2.446%	10	516	-63.231%
2026-06-16	18.0500	18.4000	17.7600	18.4000	+1.657%	25	516	-64.130%
2026-06-15	19.4300	20.4500	18.1000	18.1000	-16.590%	16	501	-63.536%
2026-06-12	22.4300	22.4300	21.4500	21.7000	-7.895%	39	496	-69.585%
2026-06-11	23.2200	23.6500	23.2200	23.5600	-1.915%	10	492	-71.986%
2026-06-10	24.4500	24.6500	23.5500	24.0200	-3.920%	65	492	-72.523%
2026-06-09	21.1200	27.2000	21.1200	25.0000	+19.048%	91	439	-73.600%
2026-06-08	21.0600	21.4500	20.8500	21.0000	-19.169%	123	460	-68.571%
2026-06-05	21.0000	25.9800	21.0000	25.9800	+43.219%	6	475	-74.596%
2026-06-04	19.5000	19.5000	18.1400	18.1400	+1.910%	4	473	-63.616%
2026-06-03	16.7500	18.0000	16.7500	17.8000	-7.532%	11	471	-62.921%
2026-06-02	20.0000	20.0000	19.2500	19.2500	-27.957%	2	472	-65.714%
2026-06-01	26.7200	26.7200	26.7200	26.7200	-6.377%	3	471	-75.299%
2026-05-29	27.5000	28.5400	27.4000	28.5400	-3.418%	25	468	-76.875%
2026-05-28	29.4600	29.5500	29.4600	29.5500	-2.314%	5	464	-77.665%
2026-05-27	30.0000	31.2500	30.0000	30.2500	+5.585%	31	463	-78.182%
2026-05-26	25.8000	29.6500	25.7400	28.6500	-5.132%	46	487	-76.963%
2026-05-22	29.9000	30.2900	29.9000	30.2000	-8.039%	18	452	-78.146%
2026-05-21	32.5000	32.8400	32.5000	32.8400	-2.262%	14	446	-79.903%
2026-05-20	33.3000	33.6000	33.1500	33.6000	-8.770%	17	446	-80.357%
2026-05-15	36.9500	37.1500	36.6500	36.8300	+2.306%	38	432	-82.080%
2026-05-13	36.0000	36.0000	36.0000	36.0000	-12.685%	2	437	-81.667%
2026-05-12	39.3000	42.1500	39.3000	41.2300	+9.800%	365	437	-83.992%
2026-05-11	37.5500	37.5500	37.5500	37.5500	-0.923%	2	437	-82.423%
2026-05-08	38.9100	38.9300	37.5500	37.9000	-7.561%	10	339	-82.586%
2026-05-07	40.0000	41.0000	40.0000	41.0000	+7.866%	100	329	-83.902%
2026-05-06	38.0100	38.0100	38.0100	38.0100	+1.903%	5	229	-82.636%
2026-05-05	38.3500	38.3500	37.3000	37.3000	-5.450%	2	224	-82.306%
2026-05-04	39.4500	39.4500	39.4500	39.4500	-0.879%	1	224	-83.270%
2026-05-01	40.0500	40.0500	39.1800	39.8000	-6.813%	20	204	-83.417%
2026-04-27	42.7100	42.7100	42.7100	42.7100	-0.327%	1	204	-84.547%
2026-04-22	42.7000	43.0500	42.7000	42.8500	-3.164%	12	203	-84.597%
2026-04-21	44.0500	44.2500	44.0500	44.2500	-48.743%	54	194	-85.085%
2026-01-21	86.3300	86.3300	86.3300	86.3300	+11.250%	1	194	-92.355%
2025-11-06	77.6500	77.8500	77.4500	77.6000	-3.543%	218	193	-91.495%
2025-10-09	80.4500	80.4500	80.4500	80.4500	-4.169%	4	10	-91.796%
2025-10-07	83.9500	83.9500	83.9500	83.9500	-2.497%	1	5	-92.138%
2025-09-29	86.1000	86.1000	86.1000	86.1000	-1.261%	2	5	-92.334%
2025-09-25	87.2000	87.2000	87.2000	87.2000	-2.679%	3	3	-92.431%
2025-07-31	88.7000	89.6000	88.7000	89.6000	+30.555%	7	7	-92.634%
2025-02-20	68.5700	68.6300	68.5700	68.6300	0.000%	2	2	-90.383%