Dark

MRVL20270115P200
MRVL Jan 15 2027 200.00 Put (MRVL270115P00200000)
option OPRA

EOD

Sep 17, 2026

14.95-17.631%(-3.20)307

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.7000	15.3000	14.0000	14.9500	-17.631%	307	5,367	0.000%
2026-09-16	17.7500	18.6800	16.8700	18.1500	-9.926%	81	5,375	-17.631%
2026-09-15	19.5700	20.1500	19.0000	20.1500	-3.542%	256	5,423	-25.806%
2026-09-14	22.2500	23.0000	20.1000	20.8900	+29.270%	65	5,591	-28.435%
2026-09-11	18.0000	18.0000	16.1400	16.1600	-15.525%	67	5,562	-7.488%
2026-09-10	19.1900	19.3000	18.0800	19.1300	+5.983%	280	5,584	-21.850%
2026-09-09	18.4000	18.5500	17.3000	18.0500	-7.767%	116	5,602	-17.175%
2026-09-08	19.2700	20.3000	19.0500	19.5700	-5.687%	10	5,626	-23.608%
2026-09-04	22.8000	22.8000	20.0000	20.7500	-12.998%	184	5,775	-27.952%
2026-09-03	26.0000	26.5000	22.8500	23.8500	-3.324%	87	5,775	-37.317%
2026-09-02	26.2500	26.2500	24.5700	24.6700	+0.041%	133	5,766	-39.400%
2026-09-01	27.0000	28.5300	24.2500	24.6600	+0.859%	221	5,728	-39.376%
2026-08-31	25.0000	25.4500	24.1300	24.4500	+11.390%	322	5,669	-38.855%
2026-08-28	22.8500	24.0000	21.2500	21.9500	+10.579%	347	5,530	-31.891%
2026-08-27	19.3500	20.5500	19.2500	19.8500	-4.842%	129	5,363	-24.685%
2026-08-26	23.0000	23.0200	20.8600	20.8600	-8.227%	84	5,287	-28.332%
2026-08-25	22.3000	22.8500	21.9200	22.7300	-10.582%	97	5,268	-34.228%
2026-08-24	26.2000	28.5000	25.2100	25.4200	+6.138%	289	5,267	-41.188%
2026-08-21	20.2500	25.0000	20.2500	23.9500	+9.862%	406	5,076	-37.578%
2026-08-20	22.6600	24.2000	21.7500	21.8000	-12.203%	55	4,735	-31.422%
2026-08-19	24.6800	27.0000	24.4300	24.8300	-22.479%	1,057	4,751	-39.791%
2026-08-18	29.8000	32.1100	29.7500	32.0300	+25.362%	283	4,429	-53.325%
2026-08-17	26.5000	27.6800	24.9000	25.5500	-16.202%	144	4,343	-41.487%
2026-08-14	31.6000	31.6500	30.4500	30.4900	-1.006%	128	4,342	-50.968%
2026-08-13	32.3500	32.3500	29.0000	30.8000	-2.067%	13	4,342	-51.461%
2026-08-12	30.2900	31.4500	30.1000	31.4500	-10.805%	21	4,348	-52.464%
2026-08-11	36.5300	36.5300	35.0500	35.2600	-3.793%	75	4,351	-57.601%
2026-08-10	34.4900	36.6500	34.4100	36.6500	-0.272%	131	4,370	-59.209%
2026-08-07	39.1000	39.1000	36.5500	36.7500	-6.250%	29	4,324	-59.320%
2026-08-06	39.3100	39.3100	37.6500	39.2000	+0.642%	1,118	4,301	-61.862%
2026-08-05	38.0100	39.1000	38.0100	38.9500	+1.830%	77	3,272	-61.617%
2026-08-04	39.6900	39.9500	37.6900	38.2500	-18.443%	165	3,276	-60.915%
2026-08-03	51.9400	51.9400	46.9000	46.9000	-0.846%	25	3,384	-68.124%
2026-07-31	46.6200	47.3000	46.5000	47.3000	-8.333%	5	3,381	-68.393%
2026-07-30	53.6600	53.6800	51.3500	51.6000	-12.616%	116	3,380	-71.027%
2026-07-29	55.1100	60.5000	54.7000	59.0500	+6.685%	100	3,295	-74.682%
2026-07-28	56.8100	58.5400	55.3500	55.3500	+11.705%	21	3,209	-72.990%
2026-07-27	47.4900	52.2500	47.4900	49.5500	+1.122%	38	3,210	-69.828%
2026-07-24	44.6000	49.0000	44.6000	49.0000	+11.364%	22	3,201	-69.490%
2026-07-23	42.4800	44.3600	42.4800	44.0000	+1.734%	9	3,198	-66.023%
2026-07-22	45.7300	45.7300	42.9100	43.2500	-3.675%	29	3,199	-65.434%
2026-07-21	45.3800	45.4500	44.2000	44.9000	-8.740%	25	3,183	-66.704%
2026-07-20	49.0000	49.6300	47.3500	49.2000	-4.466%	102	3,171	-69.614%
2026-07-17	55.4600	55.4600	50.3500	51.5000	-1.680%	69	3,169	-70.971%
2026-07-16	47.9000	52.6400	47.9000	52.3800	+15.502%	27	3,136	-71.459%
2026-07-15	41.2000	46.4400	41.2000	45.3500	+13.375%	546	3,136	-67.034%
2026-07-14	38.7500	40.5000	38.7500	40.0000	-4.077%	118	2,808	-62.625%
2026-07-13	41.0000	41.9500	39.6500	41.7000	+13.008%	63	2,744	-64.149%
2026-07-10	37.3600	37.9000	36.9000	36.9000	+2.929%	11	2,750	-59.485%
2026-07-09	35.1000	35.8500	35.1000	35.8500	-8.077%	21	2,742	-58.298%
2026-07-08	39.2500	40.5500	39.0000	39.0000	-3.418%	336	2,730	-61.667%
2026-07-07	39.9500	41.2500	39.1800	40.3800	+18.001%	147	2,553	-62.977%
2026-07-06	34.2500	34.4500	34.0000	34.2200	-9.303%	558	2,483	-56.312%
2026-07-02	30.7000	38.6400	30.7000	37.7300	+26.272%	293	2,468	-60.376%
2026-07-01	28.8000	30.2000	28.8000	29.8800	+12.755%	10	2,468	-49.967%
2026-06-30	27.8000	27.8000	26.5000	26.5000	-13.427%	41	2,464	-43.585%
2026-06-29	30.9000	34.1000	30.6100	30.6100	-5.232%	108	2,450	-51.160%
2026-06-26	31.4500	32.3500	31.1000	32.3000	+7.202%	147	2,436	-53.715%
2026-06-25	28.2500	32.0000	28.2500	30.1300	-5.132%	211	2,430	-50.382%
2026-06-24	32.1200	32.9200	30.8000	31.7600	+1.146%	197	2,374	-52.928%
2026-06-23	31.1800	31.4500	30.8000	31.4000	+18.491%	124	2,282	-52.389%
2026-06-22	27.4500	27.7500	26.3000	26.5000	+2.913%	66	2,305	-43.585%
2026-06-18	26.9500	26.9500	25.0500	25.7500	-8.428%	60	2,030	-41.942%
2026-06-17	29.4000	29.7600	28.1200	28.1200	-9.495%	544	2,030	-46.835%
2026-06-16	27.6000	31.0700	27.5500	31.0700	+10.964%	40	2,030	-51.883%
2026-06-15	30.1800	31.4500	28.0000	28.0000	-15.152%	25	2,027	-46.607%
2026-06-12	32.9800	33.3200	32.9800	33.0000	-0.841%	31	2,042	-54.697%
2026-06-11	36.0000	36.6000	33.2800	33.2800	-10.777%	97	2,018	-55.078%
2026-06-10	37.2500	38.7000	35.9000	37.3000	-3.816%	58	1,990	-59.920%
2026-06-09	33.2200	41.6300	33.2200	38.7800	+17.266%	981	1,970	-61.449%
2026-06-08	34.0400	34.6100	31.7000	33.0700	-15.379%	233	1,359	-54.793%
2026-06-05	31.6000	39.0800	31.2200	39.0800	+35.978%	148	1,239	-61.745%
2026-06-04	30.1500	31.2000	28.5500	28.7400	+0.842%	157	1,175	-47.982%
2026-06-03	23.9500	29.1600	23.0000	28.5000	-1.384%	261	1,088	-47.544%
2026-06-02	32.0000	33.5500	28.9000	28.9000	-28.818%	1,216	993	-48.270%
2026-06-01	42.7500	42.7500	40.6000	40.6000	-6.236%	9	891	-63.177%
2026-05-29	45.0000	45.0000	43.3000	43.3000	-1.096%	205	891	-65.473%
2026-05-28	45.7600	45.7600	43.7800	43.7800	-8.506%	13	780	-65.852%
2026-05-27	45.7000	47.8500	45.7000	47.8500	+6.145%	56	782	-68.757%
2026-05-26	41.4000	46.0500	41.4000	45.0800	-4.390%	8	772	-66.837%
2026-05-22	47.2000	47.2000	46.8500	47.1500	-4.128%	65	770	-68.293%
2026-05-21	50.5000	50.5000	49.1800	49.1800	-6.856%	53	761	-69.601%
2026-05-20	52.8000	52.8000	52.8000	52.8000	-11.587%	3	761	-71.686%
2026-05-18	58.4000	60.5600	58.4000	59.7200	+10.593%	5	757	-74.967%
2026-05-14	53.0000	54.0000	52.7000	54.0000	-3.226%	4	757	-72.315%
2026-05-13	54.5500	55.8000	54.4000	55.8000	-2.430%	58	709	-73.208%
2026-05-11	56.6000	57.5000	56.4800	57.1900	-0.105%	6	709	-73.859%
2026-05-08	58.3000	58.5000	57.2500	57.2500	-5.137%	8	713	-73.886%
2026-05-07	57.1500	60.3500	57.1500	60.3500	+7.213%	13	712	-75.228%
2026-05-06	57.6200	58.9000	56.2900	56.2900	+0.518%	660	712	-73.441%
2026-05-05	57.6500	57.8500	56.0000	56.0000	-5.597%	51	113	-73.304%
2026-05-04	59.3200	59.3200	59.3200	59.3200	+0.372%	1	113	-74.798%
2026-05-01	58.4000	59.1000	58.4000	59.1000	-1.005%	9	116	-74.704%
2026-04-30	61.4000	61.4000	59.7000	59.7000	-8.716%	4	116	-74.958%
2026-04-28	66.5000	66.5000	65.4000	65.4000	+10.101%	17	114	-77.141%
2026-04-23	59.3500	60.3300	58.4500	59.4000	-8.432%	198	129	-74.832%
2026-04-21	63.7500	65.0100	63.7500	64.8700	-1.712%	20	26	-76.954%
2026-04-20	65.6000	66.0000	65.6000	66.0000	-8.333%	35	26	-77.348%
2026-04-17	72.0000	72.0000	72.0000	72.0000	0.000%	1	1	-79.236%