Dark

MRVL20270115P195
MRVL Jan 15 2027 195.00 Put (MRVL270115P00195000)
option OPRA

EOD

Sep 17, 2026

12.82-21.108%(-3.43)237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.7000	13.4900	12.7000	12.8200	-21.108%	237	1,292	0.000%
2026-09-16	15.6000	16.2500	15.4400	16.2500	-9.471%	17	1,326	-21.108%
2026-09-15	17.5500	17.9500	17.5500	17.9500	-2.973%	5	1,330	-28.579%
2026-09-14	18.9500	18.9500	18.0000	18.5000	+28.472%	14	1,328	-30.703%
2026-09-11	15.0000	15.2500	14.4000	14.4000	-11.385%	43	1,324	-10.972%
2026-09-10	16.6500	16.6500	16.2500	16.2500	-8.708%	21	1,331	-21.108%
2026-09-08	17.1000	17.8000	17.0100	17.8000	-3.418%	6	1,328	-27.978%
2026-09-04	19.1500	19.1500	18.2000	18.4300	-14.279%	47	1,330	-30.440%
2026-09-03	22.3500	22.3500	20.4000	21.5000	-2.273%	23	1,330	-40.372%
2026-09-02	23.7000	23.7000	22.0000	22.0000	-1.566%	92	1,319	-41.727%
2026-09-01	25.7000	25.7000	22.0500	22.3500	+1.591%	105	1,288	-42.640%
2026-08-31	21.1200	22.3000	21.1200	22.0000	+3.529%	15	1,268	-41.727%
2026-08-28	20.0000	21.5000	19.2500	21.2500	+18.187%	135	1,264	-39.671%
2026-08-27	17.5500	18.6000	17.5500	17.9800	-8.962%	118	1,185	-28.699%
2026-08-26	20.0000	20.1600	19.7500	19.7500	-3.659%	118	1,222	-35.089%
2026-08-25	20.3000	21.0000	20.3000	20.5000	-11.179%	48	1,143	-37.463%
2026-08-24	25.0000	26.0900	23.0000	23.0800	+2.079%	23	1,111	-44.454%
2026-08-21	20.2200	22.6100	20.2200	22.6100	+10.562%	26	1,103	-43.299%
2026-08-20	22.8000	22.8000	20.3000	20.4500	-12.719%	22	1,099	-37.311%
2026-08-19	24.7500	24.7500	23.0900	23.4300	-19.318%	16	1,105	-45.284%
2026-08-18	28.1500	29.3100	28.0500	29.0400	+23.574%	37	1,116	-55.854%
2026-08-17	25.3400	25.3400	22.5500	23.5000	-16.667%	21	1,095	-45.447%
2026-08-14	28.6500	29.0500	28.2000	28.2000	+2.174%	17	1,082	-54.539%
2026-08-13	27.5000	27.6500	26.6500	27.6000	-5.802%	152	1,082	-53.551%
2026-08-12	28.4500	29.3000	28.2000	29.3000	-10.671%	70	1,086	-56.246%
2026-08-11	32.8500	32.8500	32.8000	32.8000	-1.649%	2	1,086	-60.915%
2026-08-10	32.7500	33.3500	32.7500	33.3500	-2.056%	145	1,086	-61.559%
2026-08-07	34.0500	34.0500	34.0500	34.0500	-5.417%	2	1,064	-62.349%
2026-08-06	35.3700	36.0000	34.9500	36.0000	-0.415%	21	1,062	-64.389%
2026-08-05	36.3000	37.1000	35.9500	36.1500	+2.553%	41	1,048	-64.537%
2026-08-04	37.2000	37.2500	35.2500	35.2500	-19.465%	5	1,018	-63.631%
2026-08-03	47.9200	48.4800	43.5500	43.7700	-1.574%	25	1,020	-70.711%
2026-07-31	40.8100	44.4700	40.8100	44.4700	-6.771%	7	1,014	-71.172%
2026-07-30	49.2000	49.2000	47.5000	47.7000	-14.745%	103	1,008	-73.124%
2026-07-29	55.2900	57.0400	51.5500	55.9500	+7.204%	105	965	-77.087%
2026-07-28	54.4000	54.4500	50.9000	52.1900	+9.874%	29	982	-75.436%
2026-07-27	43.3500	48.2200	43.3500	47.5000	+8.696%	11	978	-73.011%
2026-07-24	44.9500	44.9500	43.6500	43.7000	+6.197%	38	974	-70.664%
2026-07-23	41.1500	41.1500	41.1500	41.1500	-1.082%	1	971	-68.846%
2026-07-21	41.6000	41.6000	41.6000	41.6000	-9.368%	5	971	-69.183%
2026-07-20	46.0700	46.0700	44.3500	45.9000	-6.650%	13	971	-72.070%
2026-07-17	49.7000	50.4000	47.5500	49.1700	+0.347%	60	964	-73.927%
2026-07-16	46.3200	49.0000	46.0000	49.0000	+15.294%	5	956	-73.837%
2026-07-15	39.9500	42.5000	37.3000	42.5000	+14.401%	7	955	-69.835%
2026-07-14	37.1500	37.1500	37.1500	37.1500	-4.621%	110	952	-65.491%
2026-07-13	38.7000	39.2400	36.8500	38.9500	+12.899%	123	879	-67.086%
2026-07-10	34.7500	34.9000	34.2500	34.5000	+3.916%	18	811	-62.841%
2026-07-09	32.8200	33.2000	32.8200	33.2000	-7.906%	12	811	-61.386%
2026-07-08	36.9500	37.8000	36.0500	36.0500	-5.007%	32	812	-64.438%
2026-07-07	36.0000	38.5000	36.0000	37.9500	+18.594%	23	824	-66.219%
2026-07-06	32.0200	32.0200	31.0000	32.0000	-10.864%	67	825	-59.938%
2026-07-02	28.7000	35.9000	28.4500	35.9000	+43.256%	52	752	-64.290%
2026-06-30	25.4100	25.4100	25.0600	25.0600	-10.977%	2	752	-48.843%
2026-06-29	28.9600	28.9600	28.1500	28.1500	-5.790%	4	754	-54.458%
2026-06-26	29.2500	29.9500	29.2500	29.8800	+3.750%	4	752	-57.095%
2026-06-23	28.8000	28.8000	28.8000	28.8000	+15.895%	1	753	-55.486%
2026-06-22	25.0500	25.0500	24.8500	24.8500	+3.326%	12	753	-48.410%
2026-06-18	24.4600	24.4600	24.0500	24.0500	-8.031%	2	732	-46.694%
2026-06-17	26.8000	26.8000	26.1500	26.1500	-4.212%	19	732	-50.975%
2026-06-16	26.0500	27.5500	26.0100	27.3000	-3.941%	34	732	-53.040%
2026-06-15	28.4200	28.4200	28.4200	28.4200	-7.877%	1	730	-54.891%
2026-06-12	30.5500	31.0000	30.5500	30.8500	-3.594%	50	730	-58.444%
2026-06-11	33.8200	34.2000	32.0000	32.0000	-6.977%	144	705	-59.938%
2026-06-10	35.1800	35.1800	34.4000	34.4000	-9.593%	36	597	-62.733%
2026-06-09	31.9700	38.3000	31.9700	38.0500	+24.225%	237	608	-66.307%
2026-06-08	31.6000	31.9000	30.3500	30.6300	-12.486%	66	536	-58.146%
2026-06-05	30.7500	35.0000	30.7500	35.0000	+28.440%	65	515	-63.371%
2026-06-04	28.2000	28.5000	27.1000	27.2500	+4.808%	56	455	-52.954%
2026-06-03	25.5500	26.2500	25.5500	26.0000	-10.035%	42	441	-50.692%
2026-06-02	30.3500	30.5000	28.9000	28.9000	-30.529%	31	402	-55.640%
2026-05-29	41.6000	41.6000	41.6000	41.6000	+0.726%	1	401	-69.183%
2026-05-28	43.1400	43.1400	41.3000	41.3000	-6.136%	3	400	-68.959%
2026-05-27	43.8900	45.5800	43.8900	44.0000	+3.651%	22	398	-70.864%
2026-05-26	39.1500	42.4500	38.8000	42.4500	-3.632%	55	391	-69.800%
2026-05-22	44.7500	44.7500	43.5000	44.0500	-5.167%	281	344	-70.897%
2026-05-21	46.8500	46.8500	46.3000	46.4500	-6.162%	45	94	-72.400%
2026-05-20	49.7000	49.8000	49.5000	49.5000	-0.402%	32	94	-74.101%
2026-05-14	48.8200	49.7000	48.8200	49.7000	-2.358%	2	22	-74.205%
2026-05-13	51.1000	51.1000	50.9000	50.9000	-7.623%	8	23	-74.813%
2026-05-08	55.0000	55.1000	55.0000	55.1000	-0.631%	3	23	-76.733%
2026-05-07	54.9500	55.6500	54.8500	55.4500	+2.876%	10	20	-76.880%
2026-05-06	53.9000	53.9000	53.9000	53.9000	-1.732%	1	10	-76.215%
2026-05-05	54.8500	54.8500	54.8500	54.8500	-2.054%	1	9	-76.627%
2026-04-30	55.7000	56.2500	55.7000	56.0000	+1.818%	10	8	-77.107%
2026-04-23	54.9500	55.0000	54.9500	55.0000	0.000%	2	1	-76.691%