Dark

MRVL20270115P190
MRVL Jan 15 2027 190.00 Put (MRVL270115P00190000)
option OPRA

EOD

Sep 17, 2026

11.61-14.945%(-2.04)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.3500	12.0700	11.1500	11.6100	-14.945%	221	3,283	0.000%
2026-09-16	14.7000	14.7000	13.1900	13.6500	-12.556%	18	3,489	-14.945%
2026-09-15	15.9500	15.9500	15.1000	15.6100	-6.862%	4	3,484	-25.625%
2026-09-14	16.2200	16.7600	16.0000	16.7600	+31.451%	248	3,485	-30.728%
2026-09-11	13.7800	13.7800	12.7500	12.7500	-14.199%	30	3,271	-8.941%
2026-09-10	15.0000	15.0000	14.3100	14.8600	+4.944%	20	3,272	-21.871%
2026-09-09	14.1000	14.3000	14.0000	14.1600	-8.822%	141	3,279	-18.008%
2026-09-08	15.0000	15.9700	15.0000	15.5300	-5.073%	51	3,389	-25.241%
2026-09-04	18.3800	18.3800	15.8000	16.3600	-9.961%	128	3,493	-29.034%
2026-09-03	18.8000	18.8000	18.1300	18.1700	-6.821%	87	3,493	-36.103%
2026-09-02	21.2000	21.2000	19.4500	19.5000	-0.510%	155	3,442	-40.462%
2026-09-01	21.6600	22.5100	19.2000	19.6000	-1.010%	774	3,391	-40.765%
2026-08-31	19.8500	20.3500	19.4000	19.8000	+5.882%	74	2,667	-41.364%
2026-08-28	19.1500	19.1500	17.0000	18.7000	+16.875%	235	2,671	-37.914%
2026-08-27	16.0000	16.4500	15.6500	16.0000	-9.091%	60	2,522	-27.438%
2026-08-26	17.8000	18.1500	17.6000	17.6000	-3.825%	6	2,514	-34.034%
2026-08-25	18.5000	18.5500	18.3000	18.3000	-12.940%	16	2,512	-36.557%
2026-08-24	23.6500	23.7600	20.9400	21.0200	+6.054%	15	2,510	-44.767%
2026-08-21	17.2800	20.6000	17.2800	19.8200	+6.273%	875	2,511	-41.423%
2026-08-20	19.6000	19.6000	18.3500	18.6500	-8.578%	22	1,741	-37.748%
2026-08-19	20.9900	22.4500	20.4000	20.4000	-23.019%	92	1,745	-43.088%
2026-08-18	25.8000	26.5000	25.5500	26.5000	+27.098%	40	1,739	-56.189%
2026-08-17	22.1500	22.1500	20.8300	20.8500	-18.872%	11	1,742	-44.317%
2026-08-14	26.3000	26.6900	25.5200	25.7000	-1.154%	12	1,743	-54.825%
2026-08-13	27.6000	27.6000	24.6000	26.0000	+0.193%	8	1,735	-55.346%
2026-08-12	26.5000	26.5500	25.9000	25.9500	-15.445%	390	1,732	-55.260%
2026-08-10	30.8200	30.9000	30.2500	30.6900	-1.191%	44	1,394	-62.170%
2026-08-07	31.5000	31.5000	31.0600	31.0600	-7.145%	8	1,386	-62.621%
2026-08-06	33.1500	33.9800	33.0500	33.4500	-0.149%	22	1,386	-65.291%
2026-08-05	33.2000	34.4000	33.2000	33.5000	+1.515%	28	1,384	-65.343%
2026-08-04	33.8300	34.3500	32.5500	33.0000	-19.315%	40	1,389	-64.818%
2026-08-03	42.5500	42.5500	40.9000	40.9000	+0.491%	22	1,379	-71.614%
2026-07-31	38.2400	41.6000	38.2400	40.7000	-9.354%	34	1,368	-71.474%
2026-07-30	44.6000	45.9500	44.2500	44.9000	-8.832%	94	1,363	-74.143%
2026-07-29	53.4500	53.6500	48.5200	49.2500	+0.305%	65	1,282	-76.426%
2026-07-28	51.8700	51.8700	47.9000	49.1000	+13.815%	38	1,280	-76.354%
2026-07-27	43.9500	45.6600	43.0000	43.1400	+1.030%	27	1,301	-73.088%
2026-07-24	41.5000	42.7000	40.7200	42.7000	+12.309%	36	1,282	-72.810%
2026-07-22	37.4500	38.0500	37.4500	38.0200	-2.588%	195	1,264	-69.463%
2026-07-21	39.8400	39.8400	39.0300	39.0300	-10.992%	7	1,263	-70.254%
2026-07-20	43.6000	43.8500	41.7500	43.8500	-3.943%	144	1,268	-73.523%
2026-07-17	48.0000	48.0000	45.2000	45.6500	+0.110%	350	1,207	-74.567%
2026-07-16	42.2500	46.0500	42.2500	45.6000	+20.635%	26	899	-74.539%
2026-07-15	38.1000	38.5000	37.8000	37.8000	+8.934%	3	890	-69.286%
2026-07-14	34.7000	34.7000	34.7000	34.7000	-5.707%	1	892	-66.542%
2026-07-13	36.0500	36.8000	34.5000	36.8000	+15.216%	27	891	-68.451%
2026-07-10	32.9500	33.0000	31.9000	31.9400	+3.366%	8	882	-63.651%
2026-07-09	30.9500	31.0000	30.3000	30.9000	-8.309%	131	883	-62.427%
2026-07-08	34.6900	35.7500	33.7000	33.7000	-4.641%	58	863	-65.549%
2026-07-07	34.8500	35.9300	34.3500	35.3400	+19.150%	42	841	-67.148%
2026-07-06	30.1000	30.1000	29.2500	29.6600	-10.582%	25	841	-60.856%
2026-07-02	26.7000	33.1700	26.5700	33.1700	+40.610%	166	845	-64.998%
2026-06-30	24.5000	24.6000	23.2100	23.5900	-20.304%	18	845	-50.784%
2026-06-29	29.3700	29.6000	29.0000	29.6000	+7.130%	31	850	-60.777%
2026-06-26	27.2000	27.6300	26.7600	27.6300	+6.721%	21	849	-57.980%
2026-06-25	26.0900	26.0900	25.8900	25.8900	-3.862%	2	848	-55.156%
2026-06-24	28.1000	28.1000	26.9300	26.9300	+16.479%	14	848	-56.888%
2026-06-22	23.6000	23.6000	23.1200	23.1200	-1.491%	10	840	-49.784%
2026-06-18	22.0600	23.4700	22.0600	23.4700	-4.710%	2	826	-50.533%
2026-06-17	24.6300	24.6300	24.6300	24.6300	-2.494%	5	826	-52.862%
2026-06-16	24.0500	25.4700	24.0500	25.2600	+2.019%	71	826	-54.038%
2026-06-15	25.4200	25.4200	24.7600	24.7600	-14.028%	6	821	-53.110%
2026-06-12	30.0900	30.0900	28.6000	28.8000	-7.987%	45	815	-59.688%
2026-06-11	31.6500	31.6500	31.3000	31.3000	-2.340%	51	790	-62.907%
2026-06-10	32.6200	32.6200	32.0000	32.0500	-10.724%	280	787	-63.775%
2026-06-09	28.2500	35.9000	28.2500	35.9000	+23.453%	151	806	-67.660%
2026-06-08	29.5500	29.5500	27.8400	29.0800	-4.967%	57	805	-60.076%
2026-06-05	28.5000	30.6000	28.4000	30.6000	+21.525%	16	791	-62.059%
2026-06-04	26.8000	27.2100	24.2000	25.1800	+3.197%	101	793	-53.892%
2026-06-03	19.4500	24.7500	19.4500	24.4000	-8.098%	83	781	-52.418%
2026-06-02	27.4000	28.8500	26.4700	26.5500	-25.106%	691	772	-56.271%
2026-06-01	36.2000	36.2000	35.3000	35.4500	-7.802%	7	454	-67.250%
2026-05-29	38.7000	39.3200	38.4500	38.4500	-0.285%	24	454	-69.805%
2026-05-28	40.3000	40.4700	38.0000	38.5600	-8.474%	27	436	-69.891%
2026-05-27	38.1000	42.1300	38.1000	42.1300	+11.544%	230	414	-72.442%
2026-05-26	37.7400	37.7700	37.7400	37.7700	-8.102%	10	195	-69.261%
2026-05-22	41.1500	41.1500	41.0500	41.1000	-4.017%	20	185	-71.752%
2026-05-21	43.3000	43.4500	42.8000	42.8200	-7.516%	117	185	-72.887%
2026-05-20	45.0000	46.5000	44.4600	46.3000	-3.542%	87	185	-74.924%
2026-05-19	48.0000	48.0000	48.0000	48.0000	-1.235%	1	53	-75.813%
2026-05-15	48.5000	48.6500	48.5000	48.6000	+3.514%	3	53	-76.111%
2026-05-14	45.6600	47.1000	45.6500	46.9500	-2.492%	40	50	-75.272%
2026-05-13	48.1500	48.1500	48.1500	48.1500	-12.708%	1	8	-75.888%
2026-05-12	54.0000	55.1600	54.0000	55.1600	+6.899%	6	8	-78.952%
2026-05-08	51.3000	51.6000	51.3000	51.6000	-1.901%	2	8	-77.500%
2026-05-07	52.1000	52.6000	52.1000	52.6000	+3.953%	2	6	-77.928%
2026-05-06	50.7000	50.7000	50.6000	50.6000	-3.985%	2	4	-77.055%
2026-05-01	52.6500	52.7000	52.6500	52.7000	-7.915%	2	2	-77.970%
2026-04-21	57.2300	57.2300	57.2300	57.2300	-16.085%	1	1	-79.713%
2026-04-16	68.2000	68.2000	68.2000	68.2000	-0.438%	1	1	-82.977%
2026-04-13	68.5000	68.5000	68.5000	68.5000	-33.398%	1	1	-83.051%
2025-11-07	102.7000	102.8500	102.7000	102.8500	+6.913%	2	2	-88.712%
2025-11-06	96.2500	96.2500	96.2000	96.2000	-13.567%	2	1	-87.931%
2025-08-14	111.3500	111.3500	111.3000	111.3000	+8.247%	2	3	-89.569%
2025-03-05	102.8200	102.8200	102.8200	102.8200	+1.681%	3	3	-88.708%
2025-03-04	106.4400	106.4400	101.1200	101.1200	+14.883%	4	3	-88.519%
2025-02-14	88.0200	88.0200	88.0200	88.0200	0.000%	2	0	-86.810%