Dark

MRVL20270115P185
MRVL Jan 15 2027 185.00 Put (MRVL270115P00185000)
option OPRA

EOD

Sep 17, 2026

10.10-19.200%(-2.40)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.7000	10.4000	9.7000	10.1000	-19.200%	152	2,589	0.000%
2026-09-16	12.1000	12.5000	11.8100	12.5000	-8.088%	12	2,556	-19.200%
2026-09-15	13.4000	13.6000	13.3000	13.6000	-9.333%	23	2,556	-25.735%
2026-09-14	15.7500	15.9000	15.0000	15.0000	+32.159%	5	2,554	-32.667%
2026-09-11	12.3800	12.3800	11.2000	11.3500	-14.275%	10	2,554	-11.013%
2026-09-10	12.6000	13.2400	12.6000	13.2400	+5.246%	18	2,555	-23.716%
2026-09-09	12.5500	12.9100	12.4500	12.5800	-8.175%	524	2,559	-19.714%
2026-09-08	13.5400	14.0800	13.3700	13.7000	-5.256%	1,124	2,148	-26.277%
2026-09-04	15.1000	15.1500	14.1500	14.4600	-14.941%	101	1,161	-30.152%
2026-09-03	18.0000	18.0000	16.0000	17.0000	-2.690%	39	1,161	-40.588%
2026-09-02	18.8500	18.8500	17.4700	17.4700	-1.020%	16	1,162	-42.187%
2026-09-01	19.2000	20.4400	17.6500	17.6500	+0.284%	33	1,155	-42.776%
2026-08-31	18.1000	18.1000	17.3000	17.6000	+6.667%	492	1,139	-42.614%
2026-08-28	17.4600	17.4600	15.1000	16.5000	+14.345%	114	1,071	-38.788%
2026-08-27	14.1000	14.8500	14.0300	14.4300	-6.238%	24	1,013	-30.007%
2026-08-26	15.7500	15.7500	15.3900	15.3900	-8.119%	4	1,025	-34.373%
2026-08-25	16.6500	16.7500	16.6500	16.7500	-13.837%	10	1,023	-39.701%
2026-08-24	20.3000	20.3000	19.4400	19.4400	+6.990%	5	1,019	-48.045%
2026-08-21	17.9000	18.4000	17.9000	18.1700	+12.717%	7	1,021	-44.414%
2026-08-20	17.5000	17.5000	16.1200	16.1200	-16.477%	25	1,019	-37.345%
2026-08-19	19.8200	20.2000	19.3000	19.3000	-21.224%	33	992	-47.668%
2026-08-18	24.0000	24.5000	24.0000	24.5000	+29.493%	2	998	-58.776%
2026-08-17	19.5100	19.7500	18.6500	18.9200	-18.272%	24	997	-46.617%
2026-08-14	24.1000	24.1000	23.1500	23.1500	+2.889%	14	1,001	-56.371%
2026-08-13	25.0000	25.0000	22.5000	22.5000	-8.537%	5	1,004	-55.111%
2026-08-12	24.4000	24.6000	23.7000	24.6000	-10.545%	64	1,004	-58.943%
2026-08-11	27.7000	27.7000	27.5000	27.5000	-2.655%	19	986	-63.273%
2026-08-10	28.5500	28.5500	27.8500	28.2500	-2.921%	51	989	-64.248%
2026-08-07	31.6500	32.3500	29.0000	29.1000	-4.902%	37	965	-65.292%
2026-08-06	30.6000	30.8500	30.5000	30.6000	-1.290%	21	960	-66.993%
2026-08-05	31.3500	31.3500	30.4500	31.0000	+2.378%	18	960	-67.419%
2026-08-04	31.4000	31.9000	29.7500	30.2800	-20.211%	36	966	-66.645%
2026-08-03	38.7000	38.7000	37.9500	37.9500	-0.210%	7	984	-73.386%
2026-07-31	38.0300	38.0300	38.0300	38.0300	-8.472%	3	979	-73.442%
2026-07-30	44.5000	44.5000	41.3000	41.5500	-8.258%	250	979	-75.692%
2026-07-29	49.0100	50.2500	45.1000	45.2900	+1.094%	19	894	-77.699%
2026-07-28	45.0000	45.4000	44.5700	44.8000	+11.860%	10	886	-77.455%
2026-07-27	41.2000	41.8500	40.0500	40.0500	+3.222%	21	884	-74.782%
2026-07-24	39.1600	39.1600	38.0500	38.8000	+8.078%	15	879	-73.969%
2026-07-23	35.1500	35.9000	35.1500	35.9000	+1.355%	2	879	-71.866%
2026-07-22	35.5500	35.5500	34.7000	35.4200	-12.478%	25	880	-71.485%
2026-07-20	40.4500	40.4800	38.7500	40.4700	-6.536%	8	862	-75.043%
2026-07-17	44.6500	45.0600	43.3000	43.3000	+1.763%	22	862	-76.674%
2026-07-16	40.8000	43.1500	40.8000	42.5500	+17.056%	177	847	-76.263%
2026-07-15	34.2500	36.3500	34.2500	36.3500	+11.606%	7	673	-72.215%
2026-07-14	32.5000	32.8500	32.4500	32.5700	-3.496%	19	673	-68.990%
2026-07-13	32.9500	33.7500	32.0500	33.7500	+13.255%	139	672	-70.074%
2026-07-10	30.3400	30.3400	29.8000	29.8000	+4.014%	2	539	-66.107%
2026-07-09	28.3500	28.6500	28.1000	28.6500	-11.437%	89	540	-64.747%
2026-07-08	31.9000	32.9000	31.9000	32.3500	0.000%	3	469	-68.779%
2026-07-07	32.9000	33.7500	31.9500	32.3500	+17.423%	208	471	-68.779%
2026-07-06	27.5500	27.5500	27.5500	27.5500	+11.810%	1	332	-63.339%
2026-07-02	24.8000	24.8400	24.6400	24.6400	+14.127%	4	329	-59.010%
2026-06-30	21.5900	21.5900	21.5900	21.5900	-15.234%	2	329	-53.219%
2026-06-26	25.9500	25.9800	25.4700	25.4700	+6.658%	8	331	-60.346%
2026-06-25	24.1600	24.1600	23.8800	23.8800	-5.276%	80	325	-57.705%
2026-06-24	25.8000	25.8000	25.2100	25.2100	+19.196%	3	285	-59.937%
2026-06-18	21.1500	21.1500	21.1500	21.1500	-9.032%	1	285	-52.246%
2026-06-17	23.2500	23.2500	23.2500	23.2500	-0.471%	1	285	-56.559%
2026-06-16	22.6500	23.6000	22.6500	23.3600	-13.481%	17	285	-56.764%
2026-06-12	27.0000	27.0000	27.0000	27.0000	-9.244%	1	285	-62.593%
2026-06-11	29.5500	29.7500	29.4500	29.7500	-3.597%	20	285	-66.050%
2026-06-10	30.5000	30.8600	30.2000	30.8600	-3.563%	103	275	-67.272%
2026-06-09	28.8500	34.1000	28.6400	32.0000	+19.403%	112	180	-68.438%
2026-06-08	28.2500	28.2500	26.3000	26.8000	-10.667%	62	107	-62.313%
2026-06-05	26.2000	30.0000	26.1000	30.0000	+33.929%	14	137	-66.333%
2026-06-04	22.9500	23.0500	22.4000	22.4000	-0.444%	36	127	-54.911%
2026-06-03	19.0500	22.5000	19.0500	22.5000	-7.025%	31	109	-55.111%
2026-06-02	25.0000	25.0000	24.2000	24.2000	-31.445%	36	110	-58.264%
2026-05-29	35.4500	35.4500	35.3000	35.3000	-9.649%	3	85	-71.388%
2026-05-27	35.9300	39.0700	35.9300	39.0700	+13.246%	26	82	-74.149%
2026-05-26	33.7300	34.5000	33.7300	34.5000	-9.330%	4	80	-70.725%
2026-05-22	38.4500	38.4500	38.0500	38.0500	-4.637%	20	80	-73.456%
2026-05-21	40.4500	40.5000	39.9000	39.9000	-7.639%	4	67	-74.687%
2026-05-20	43.4000	43.5000	43.2000	43.2000	-5.882%	29	67	-76.620%
2026-05-15	46.2000	46.2000	45.9000	45.9000	+6.868%	3	54	-77.996%
2026-05-14	42.9500	42.9500	42.9500	42.9500	-6.325%	1	52	-76.484%
2026-05-13	45.0500	45.8500	44.8500	45.8500	-10.537%	7	46	-77.972%
2026-05-12	50.2000	51.2500	50.2000	51.2500	+8.512%	3	46	-80.293%
2026-05-11	46.0000	47.2300	45.6000	47.2300	-5.916%	42	46	-78.615%
2026-05-07	48.2500	50.4000	48.2500	50.2000	+2.449%	4	11	-79.880%
2026-04-30	49.0000	49.0000	49.0000	49.0000	-3.638%	1	7	-79.388%
2026-04-24	49.9500	50.8500	49.9500	50.8500	-45.211%	8	6	-80.138%
2025-10-31	92.8000	92.8100	92.8000	92.8100	-2.202%	2	11	-89.118%
2025-10-09	94.6000	94.9000	94.4000	94.9000	0.000%	10	10	-89.357%