Dark

MRVL20270115P180
MRVL Jan 15 2027 180.00 Put (MRVL270115P00180000)
option OPRA

EOD

Sep 17, 2026

8.70-20.037%(-2.18)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.8000	9.2000	8.4000	8.7000	-20.037%	64	3,198	0.000%
2026-09-16	11.2500	11.2500	10.0700	10.8800	-11.256%	59	3,206	-20.037%
2026-09-15	12.1000	12.3500	11.5500	12.2600	-4.219%	25	3,188	-29.038%
2026-09-14	14.2400	14.5000	12.3300	12.8000	+26.357%	94	3,180	-32.031%
2026-09-11	10.7000	10.7400	9.7500	10.1300	-14.298%	28	3,181	-14.116%
2026-09-10	11.6600	11.8200	11.1000	11.8200	+7.455%	24	3,191	-26.396%
2026-09-09	12.7000	12.7000	10.9000	11.0000	-12.000%	112	3,154	-20.909%
2026-09-08	11.5000	12.5000	11.5000	12.5000	-2.344%	73	3,102	-30.400%
2026-09-04	13.6600	13.6600	12.2300	12.8000	-13.220%	185	2,989	-32.031%
2026-09-03	15.5200	15.5200	14.1500	14.7500	-3.909%	15	2,989	-41.017%
2026-09-02	16.0000	16.6100	15.3500	15.3500	0.000%	158	2,987	-43.322%
2026-09-01	17.5000	18.4500	15.3500	15.3500	-1.286%	27	2,866	-43.322%
2026-08-31	14.9900	16.0000	14.8000	15.5500	+7.986%	133	2,869	-44.051%
2026-08-28	15.2500	15.4000	13.2500	14.4000	+12.853%	351	2,803	-39.583%
2026-08-27	12.7400	13.0600	11.5500	12.7600	-7.937%	220	2,577	-31.818%
2026-08-26	14.2400	14.3000	13.8600	13.8600	-7.538%	8	2,634	-37.229%
2026-08-25	14.9000	15.1700	14.6000	14.9900	-12.339%	135	2,628	-41.961%
2026-08-24	19.3200	19.3200	16.7000	17.1000	+5.882%	51	2,700	-49.123%
2026-08-21	16.1400	16.8000	15.9500	16.1500	+7.309%	33	2,661	-46.130%
2026-08-20	16.2500	16.2500	14.9200	15.0500	-13.605%	54	2,646	-42.193%
2026-08-19	17.1200	18.2800	17.0500	17.4200	-20.420%	81	2,618	-50.057%
2026-08-18	20.7000	22.0400	20.7000	21.8900	+24.516%	10	2,619	-60.256%
2026-08-17	18.6000	18.7000	17.0000	17.5800	-17.465%	40	2,623	-50.512%
2026-08-14	21.6000	21.6000	21.3000	21.3000	-0.930%	3	2,626	-59.155%
2026-08-13	20.6200	21.5000	20.4100	21.5000	-3.371%	10	2,624	-59.535%
2026-08-12	22.2000	22.3500	21.5000	22.2500	-9.883%	218	2,618	-60.899%
2026-08-11	27.0000	27.0000	24.6900	24.6900	-4.819%	481	2,655	-64.763%
2026-08-10	24.1000	26.0000	24.1000	25.9400	-2.113%	37	2,317	-66.461%
2026-08-07	28.9500	28.9500	26.5000	26.5000	-6.526%	41	2,290	-67.170%
2026-08-06	28.7500	28.7500	28.0000	28.3500	-0.701%	23	2,292	-69.312%
2026-08-05	29.0000	29.0000	28.4800	28.5500	+1.493%	46	2,299	-69.527%
2026-08-04	28.5000	29.5600	27.6000	28.1300	-20.085%	197	2,276	-69.072%
2026-08-03	39.2800	39.2800	34.7600	35.2000	+0.715%	27	2,184	-75.284%
2026-07-31	34.0000	35.2400	34.0000	34.9500	-9.221%	20	2,186	-75.107%
2026-07-30	39.8000	39.9600	38.5000	38.5000	-14.520%	48	2,179	-77.403%
2026-07-29	42.8500	47.5000	42.1200	45.0400	+6.352%	149	2,167	-80.684%
2026-07-28	45.7000	45.7000	41.7000	42.3500	+9.432%	20	2,251	-79.457%
2026-07-27	38.8000	39.1500	38.3500	38.7000	+8.403%	21	2,258	-77.519%
2026-07-24	34.5100	35.7000	34.5100	35.7000	+8.511%	39	2,243	-75.630%
2026-07-23	32.6500	33.6000	32.5500	32.9000	+1.858%	55	2,238	-73.556%
2026-07-22	33.7000	33.7000	32.3000	32.3000	-14.210%	35	2,230	-73.065%
2026-07-20	37.7000	37.7000	36.6000	37.6500	-6.063%	28	2,222	-76.892%
2026-07-17	42.4800	42.4800	39.4500	40.0800	+0.577%	163	2,221	-78.293%
2026-07-16	36.4200	40.4000	36.4200	39.8500	+16.350%	303	2,210	-78.168%
2026-07-15	30.7000	34.6500	30.7000	34.2500	+14.167%	67	2,271	-74.599%
2026-07-14	30.5800	30.5800	29.9000	30.0000	-4.153%	21	2,269	-71.000%
2026-07-13	30.9000	31.4000	29.7000	31.3000	+13.612%	65	2,267	-72.204%
2026-07-10	28.0000	28.4000	27.4500	27.5500	+3.184%	128	2,270	-68.421%
2026-07-09	26.4000	26.7000	26.1500	26.7000	-9.091%	32	2,175	-67.416%
2026-07-08	29.5000	29.9500	29.3700	29.3700	-2.425%	11	2,147	-70.378%
2026-07-07	30.0000	31.0000	29.7500	30.1000	+18.039%	462	2,151	-71.096%
2026-07-06	25.6000	25.6000	25.5000	25.5000	-12.521%	4	1,847	-65.882%
2026-07-02	24.9400	29.1500	24.9400	29.1500	+30.717%	155	1,711	-70.154%
2026-07-01	21.9000	22.3000	21.2000	22.3000	+12.911%	4	1,711	-60.987%
2026-06-30	21.0000	21.2000	19.7500	19.7500	-11.948%	46	1,708	-55.949%
2026-06-29	22.9900	22.9900	22.3000	22.4300	-5.359%	5	1,697	-61.213%
2026-06-26	24.0500	24.0500	23.6000	23.7000	+8.071%	14	1,695	-63.291%
2026-06-25	23.2400	23.2400	21.9300	21.9300	-5.106%	16	1,705	-60.328%
2026-06-23	23.2800	23.3200	23.1000	23.1100	+17.310%	23	1,694	-62.354%
2026-06-22	20.4800	20.4800	19.3500	19.7000	-1.500%	29	1,708	-55.838%
2026-06-18	18.8700	20.0000	18.7500	20.0000	-4.762%	12	1,908	-56.500%
2026-06-17	22.4500	22.4500	21.0000	21.0000	-4.328%	309	1,908	-58.571%
2026-06-16	21.0000	21.9500	21.0000	21.9500	-0.679%	25	1,908	-60.364%
2026-06-15	22.5000	22.5000	21.8900	22.1000	-12.057%	7	1,908	-60.633%
2026-06-12	24.8700	25.1400	24.8700	25.1300	-2.710%	11	1,912	-65.380%
2026-06-11	27.0000	27.8000	25.8300	25.8300	-6.919%	912	1,903	-66.318%
2026-06-10	28.5000	28.7800	27.5500	27.7500	-5.516%	502	1,138	-68.649%
2026-06-09	24.7000	31.7800	24.5500	29.3700	+19.390%	223	706	-70.378%
2026-06-08	25.8100	26.0700	24.1000	24.6000	-12.920%	78	592	-64.634%
2026-06-05	23.7200	28.2500	23.7200	28.2500	+31.395%	163	553	-69.204%
2026-06-04	23.0000	23.0000	21.5000	21.5000	+2.871%	14	561	-59.535%
2026-06-03	17.5000	20.9500	17.5000	20.9000	-6.571%	731	548	-58.373%
2026-06-02	23.9000	24.1500	22.3700	22.3700	-26.776%	36	787	-61.109%
2026-06-01	32.8700	32.8700	30.3900	30.5500	-6.432%	22	781	-71.522%
2026-05-29	32.6000	32.6500	32.6000	32.6500	-6.714%	2	782	-73.354%
2026-05-28	33.7500	35.0000	33.7500	35.0000	-1.602%	5	780	-75.143%
2026-05-27	34.3500	36.7000	34.3500	35.5700	+0.765%	727	775	-75.541%
2026-05-22	36.4600	36.4600	35.3000	35.3000	-12.189%	13	57	-75.354%
2026-05-20	38.7800	40.5000	37.2000	40.2000	-4.400%	42	57	-78.358%
2026-05-19	45.3500	45.3500	42.0500	42.0500	-8.666%	4	32	-79.310%
2026-05-18	46.0400	46.0400	46.0400	46.0400	+7.070%	1	32	-81.103%
2026-05-15	44.2500	44.2500	43.0000	43.0000	+6.832%	10	32	-79.767%
2026-05-14	41.2400	41.2400	40.2500	40.2500	-2.965%	5	26	-78.385%
2026-05-13	41.8900	41.8900	41.4800	41.4800	-13.222%	2	17	-79.026%
2026-05-12	46.0500	47.8000	46.0500	47.8000	+7.295%	3	17	-81.799%
2026-05-05	44.5500	44.5500	44.5500	44.5500	-11.113%	5	17	-80.471%
2026-04-21	50.1200	50.1200	50.1200	50.1200	-16.951%	1	13	-82.642%
2026-04-16	60.5500	60.5500	60.3500	60.3500	+4.412%	2	13	-85.584%
2026-04-14	57.8000	57.8000	57.8000	57.8000	-40.110%	7	11	-84.948%
2026-01-09	96.5100	96.5100	96.5100	96.5100	+7.592%	1	4	-90.985%
2025-10-09	89.7500	89.7500	89.7000	89.7000	-1.806%	2	3	-90.301%
2025-10-06	91.3500	91.3500	91.3500	91.3500	-5.140%	1	1	-90.476%
2025-07-30	96.3000	96.3000	96.3000	96.3000	+47.473%	2	2	-90.966%
2025-01-21	65.3000	65.3000	65.3000	65.3000	0.000%	1	1	-86.677%