Dark

MRVL20270115P175
MRVL Jan 15 2027 175.00 Put (MRVL270115P00175000)
option OPRA

EOD

Sep 17, 2026

7.54-23.452%(-2.31)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.5000	7.9000	7.5000	7.5400	-23.452%	18	4,023	0.000%
2026-09-16	9.4000	9.9000	8.8000	9.8500	-2.956%	43	4,040	-23.452%
2026-09-15	10.1500	10.1500	10.1500	10.1500	-6.538%	7	4,044	-25.714%
2026-09-14	12.2600	12.3700	10.7100	10.8600	+22.022%	36	4,040	-30.571%
2026-09-11	9.3000	9.5500	8.5000	8.9000	-9.184%	577	4,037	-15.281%
2026-09-10	9.8000	9.8000	9.8000	9.8000	+4.255%	1	3,578	-23.061%
2026-09-09	10.3000	10.4000	9.3500	9.4000	-11.737%	300	3,579	-19.787%
2026-09-08	10.4000	10.8500	10.1200	10.6500	-4.911%	185	3,371	-29.202%
2026-09-04	11.9500	11.9500	10.6500	11.2000	-13.846%	265	3,446	-32.679%
2026-09-03	13.4500	13.4500	12.3500	13.0000	-3.130%	55	3,446	-42.000%
2026-09-02	13.8500	14.3000	13.4200	13.4200	-2.754%	104	3,428	-43.815%
2026-09-01	15.3000	15.3000	13.7500	13.8000	+1.920%	15	3,381	-45.362%
2026-08-31	12.9700	14.0400	12.9500	13.5400	+4.556%	38	3,370	-44.313%
2026-08-28	13.6000	13.8000	11.5000	12.9500	+16.667%	374	3,352	-41.776%
2026-08-27	11.3900	12.0700	11.0000	11.1000	-13.281%	234	3,172	-32.072%
2026-08-26	13.1200	13.2000	12.5500	12.8000	-3.396%	12	2,986	-41.094%
2026-08-25	14.0000	14.0000	13.2500	13.2500	-15.390%	6	2,998	-43.094%
2026-08-24	15.6600	15.6600	15.6600	15.6600	+8.750%	1	2,997	-51.852%
2026-08-21	13.0000	15.0000	13.0000	14.4000	+5.882%	23	2,997	-47.639%
2026-08-20	14.4500	14.4500	13.3000	13.6000	-12.988%	17	2,980	-44.559%
2026-08-19	16.5000	16.5000	15.6000	15.6300	-19.846%	13	2,980	-51.759%
2026-08-18	18.8200	19.5000	18.8200	19.5000	+23.810%	15	2,981	-61.333%
2026-08-17	16.3500	16.3500	15.4000	15.7500	-15.865%	8	2,978	-52.127%
2026-08-13	19.0500	19.0500	18.7200	18.7200	-4.490%	5	2,976	-59.722%
2026-08-12	19.8000	20.2000	19.6000	19.6000	-14.783%	44	2,980	-61.531%
2026-08-11	23.2000	23.3000	22.7900	23.0000	-2.954%	948	2,983	-67.217%
2026-08-10	24.2000	24.4300	23.4000	23.7000	-1.044%	703	2,078	-68.186%
2026-08-07	27.3500	27.5000	23.9500	23.9500	-7.529%	48	1,566	-68.518%
2026-08-06	25.8000	26.1500	25.5700	25.9000	-1.708%	21	1,539	-70.888%
2026-08-05	25.7000	27.0500	25.7000	26.3500	+1.855%	42	1,521	-71.385%
2026-08-04	26.9400	27.1500	25.6000	25.8700	-20.644%	26	1,492	-70.854%
2026-08-03	36.3000	36.3000	32.6000	32.6000	+0.154%	16	1,495	-76.871%
2026-07-31	32.7400	32.8200	32.2700	32.5500	-9.331%	14	1,490	-76.836%
2026-07-30	37.9500	37.9500	35.8500	35.9000	-16.512%	61	1,494	-78.997%
2026-07-29	41.4000	43.4800	41.4000	43.0000	+7.932%	36	1,499	-82.465%
2026-07-28	38.4700	42.0500	38.4000	39.8400	+11.378%	65	1,472	-81.074%
2026-07-27	36.5000	36.5000	35.7700	35.7700	+8.394%	752	1,429	-78.921%
2026-07-24	33.0000	33.0000	33.0000	33.0000	+6.969%	6	677	-77.152%
2026-07-23	29.5600	30.8500	29.5600	30.8500	+0.817%	2	677	-75.559%
2026-07-22	30.6000	30.6000	30.5500	30.6000	-13.486%	9	678	-75.359%
2026-07-20	35.2200	35.6000	35.2200	35.3700	-4.740%	115	678	-78.682%
2026-07-17	40.1700	40.1700	36.1600	37.1300	+0.623%	21	659	-79.693%
2026-07-16	35.3300	36.9000	35.3300	36.9000	+20.707%	19	649	-79.566%
2026-07-15	30.5500	30.5700	30.5500	30.5700	+11.164%	2	632	-75.335%
2026-07-14	25.9700	28.0500	25.9700	27.5000	-2.827%	81	632	-72.582%
2026-07-13	28.4000	29.0000	27.2500	28.3000	+10.980%	58	566	-73.357%
2026-07-10	26.0500	26.0500	25.5000	25.5000	+3.870%	4	518	-70.431%
2026-07-09	24.5000	24.5500	24.5000	24.5500	-10.565%	2	516	-69.287%
2026-07-08	27.4500	27.4500	27.4500	27.4500	-1.081%	1	516	-72.532%
2026-07-07	27.1000	28.1500	27.1000	27.7500	+12.121%	16	516	-72.829%
2026-07-02	21.5500	24.7500	21.2000	24.7500	+20.146%	14	510	-69.535%
2026-07-01	20.6000	20.6000	20.6000	20.6000	+12.262%	1	510	-63.398%
2026-06-30	18.3000	18.3700	18.3000	18.3500	-15.632%	4	509	-58.910%
2026-06-26	21.7200	21.8500	21.7200	21.7500	+6.880%	6	510	-65.333%
2026-06-25	21.3900	21.4600	19.9500	20.3500	-8.375%	45	510	-62.948%
2026-06-24	22.0600	22.2100	22.0600	22.2100	+4.518%	2	511	-66.051%
2026-06-23	21.2500	21.6200	21.2500	21.2500	+16.951%	16	512	-64.518%
2026-06-22	18.2700	18.5300	18.1700	18.1700	+4.606%	14	515	-58.503%
2026-06-18	18.1500	18.1500	17.3700	17.3700	-8.579%	15	520	-56.592%
2026-06-17	20.1000	20.1000	19.0000	19.0000	-7.990%	11	520	-60.316%
2026-06-16	19.5300	20.6500	19.5300	20.6500	+5.681%	5	520	-63.487%
2026-06-15	21.2000	22.0500	19.5400	19.5400	-15.957%	29	519	-61.412%
2026-06-12	23.0000	23.3500	23.0000	23.2500	-7.297%	17	494	-67.570%
2026-06-11	25.4000	25.6000	24.8000	25.0800	-5.358%	23	495	-69.936%
2026-06-10	26.2500	26.5500	24.8000	26.5000	-8.400%	66	487	-71.547%
2026-06-09	22.8300	29.4500	22.7000	28.9300	+27.445%	281	490	-73.937%
2026-06-08	22.8500	23.0500	22.6000	22.7000	-7.005%	142	415	-66.784%
2026-06-05	22.5000	24.4100	22.5000	24.4100	+16.238%	8	397	-69.111%
2026-06-04	21.1000	21.1000	21.0000	21.0000	+9.375%	7	393	-64.095%
2026-06-03	18.6500	19.2000	18.6500	19.2000	-4.048%	5	388	-60.729%
2026-06-02	22.3200	22.5400	20.0100	20.0100	-31.000%	23	389	-62.319%
2026-06-01	30.4100	30.4100	29.0000	29.0000	-5.936%	19	368	-74.000%
2026-05-29	30.0000	31.3000	29.9000	30.8300	+2.086%	16	387	-75.543%
2026-05-28	31.2000	32.1000	30.2000	30.2000	-8.651%	19	380	-75.033%
2026-05-27	33.9000	33.9000	33.0600	33.0600	+4.653%	102	375	-77.193%
2026-05-26	28.6400	32.2200	28.6400	31.5900	-3.247%	40	327	-76.132%
2026-05-22	32.5600	32.7000	32.5500	32.6500	-6.259%	18	302	-76.907%
2026-05-21	34.8300	34.8300	34.8300	34.8300	-18.735%	2	300	-78.352%
2026-05-18	38.6300	42.8600	38.6300	42.8600	+8.369%	3	300	-82.408%
2026-05-15	40.2400	40.2400	39.5000	39.5500	+6.346%	4	300	-80.936%
2026-05-14	37.3500	37.3500	37.1500	37.1900	-4.149%	37	297	-79.726%
2026-05-13	38.7900	39.6500	38.7900	38.8000	-13.004%	3	282	-80.567%
2026-05-12	43.6500	44.6000	43.6500	44.6000	+8.701%	3	282	-83.094%
2026-05-11	41.0300	41.0300	41.0300	41.0300	+0.073%	1	282	-81.623%
2026-05-06	41.1000	41.1000	41.0000	41.0000	-0.268%	20	280	-81.610%
2026-05-05	41.3000	41.3000	41.1100	41.1100	-2.467%	2	260	-81.659%
2026-04-30	42.1500	42.1500	42.1500	42.1500	-10.128%	1	259	-82.112%
2026-04-29	46.4500	46.9000	46.4500	46.9000	+5.989%	9	259	-83.923%
2026-04-24	44.2500	44.2500	44.2500	44.2500	-1.206%	1	250	-82.960%
2026-04-22	46.1500	46.1500	44.7900	44.7900	-4.295%	3	249	-83.166%
2026-04-21	46.8000	46.8000	46.8000	46.8000	-5.455%	1	249	-83.889%
2026-04-20	49.5000	49.5000	49.5000	49.5000	-8.418%	1	249	-84.768%
2026-04-14	54.0500	54.0500	54.0500	54.0500	-44.706%	15	249	-86.050%
2025-11-20	97.7500	97.7500	97.7500	97.7500	+19.135%	1	234	-92.286%
2025-11-06	82.0000	82.3000	81.8500	82.0500	-3.754%	420	234	-90.810%
2025-10-09	85.2500	85.2500	85.2500	85.2500	-4.375%	5	11	-91.155%
2025-10-07	89.1500	89.1500	89.1500	89.1500	-5.661%	5	1	-91.542%
2025-09-24	94.5000	94.5000	94.5000	94.5000	+43.836%	1	1	-92.021%
2025-01-03	65.7000	65.7000	65.7000	65.7000	-6.384%	2	4	-88.524%
2024-12-31	70.1800	70.1800	70.1800	70.1800	-0.312%	2	1	-89.256%
2024-12-18	70.4000	70.4000	70.4000	70.4000	0.000%	1	1	-89.290%