Dark

MRVL20270115P210
MRVL Jan 15 2027 210.00 Put (MRVL270115P00210000)
option OPRA

EOD

Sep 17, 2026

18.70-16.889%(-3.80)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.3000	19.2000	17.4500	18.7000	-16.889%	34	2,161	0.000%
2026-09-16	22.0000	22.5000	21.3600	22.5000	-7.787%	10	2,156	-16.889%
2026-09-15	23.8000	24.4300	23.4400	24.4000	-3.557%	60	2,156	-23.361%
2026-09-14	27.3400	27.3400	24.9200	25.3000	+22.222%	275	2,160	-26.087%
2026-09-11	21.8500	21.8500	20.0700	20.7000	-11.727%	39	2,042	-9.662%
2026-09-10	22.2500	23.8500	22.2500	23.4500	+6.736%	202	2,056	-20.256%
2026-09-09	22.3100	22.8000	21.8000	21.9700	-7.378%	35	1,994	-14.884%
2026-09-08	23.6000	24.7000	23.6000	23.7200	-5.873%	65	1,991	-21.164%
2026-09-04	25.2000	25.6500	24.9500	25.2000	-14.865%	33	1,968	-25.794%
2026-09-03	30.5000	30.9000	28.3700	29.6000	-1.235%	11	1,968	-36.824%
2026-09-02	31.0500	31.5300	29.9700	29.9700	-2.059%	119	1,967	-37.604%
2026-09-01	34.0000	34.0000	30.3000	30.6000	+2.341%	153	1,890	-38.889%
2026-08-31	29.5000	30.4500	29.5000	29.9000	+6.066%	75	1,787	-37.458%
2026-08-28	26.9500	29.2500	26.3500	28.1900	+16.104%	376	1,810	-33.664%
2026-08-27	24.1000	24.3100	23.5000	24.2800	-3.956%	32	1,515	-22.982%
2026-08-26	27.2500	27.2500	25.2800	25.2800	-7.025%	29	1,515	-26.028%
2026-08-25	26.4000	27.1900	26.4000	27.1900	-9.517%	132	1,505	-31.225%
2026-08-24	32.0500	32.3500	30.0500	30.0500	+5.291%	46	1,395	-37.770%
2026-08-21	25.5000	29.3000	25.5000	28.5400	+10.406%	15	1,357	-34.478%
2026-08-20	27.2000	27.2000	25.8500	25.8500	-12.521%	18	1,353	-27.660%
2026-08-19	29.7500	31.0000	29.5500	29.5500	-20.650%	340	1,350	-36.717%
2026-08-18	36.2700	37.4900	35.9000	37.2400	+22.904%	76	1,305	-49.785%
2026-08-17	31.7600	32.0000	29.7900	30.3000	-14.286%	25	1,268	-38.284%
2026-08-14	36.9500	37.0000	35.3500	35.3500	-3.071%	54	1,285	-47.100%
2026-08-13	34.7800	36.4700	34.2500	36.4700	-1.698%	12	1,286	-48.725%
2026-08-12	36.2500	37.1000	35.3500	37.1000	-8.168%	398	1,290	-49.596%
2026-08-11	41.4000	41.4000	40.4000	40.4000	-3.001%	9	1,020	-53.713%
2026-08-10	41.5500	41.6500	41.3500	41.6500	-0.715%	8	1,016	-55.102%
2026-08-07	44.7900	44.8300	41.9500	41.9500	-5.198%	17	1,009	-55.423%
2026-08-06	44.2500	44.2500	44.2500	44.2500	-0.896%	1	997	-57.740%
2026-08-05	44.1000	45.6500	44.1000	44.6500	+2.197%	26	997	-58.119%
2026-08-04	44.5400	45.7400	43.1800	43.6900	-18.107%	70	996	-57.198%
2026-08-03	54.6000	54.9000	53.3500	53.3500	-0.615%	11	997	-64.948%
2026-07-31	53.6800	53.6800	53.6800	53.6800	-6.318%	1	997	-65.164%
2026-07-30	59.8500	59.9000	56.9500	57.3000	-7.878%	383	996	-67.365%
2026-07-29	62.1300	66.5600	62.1300	62.2000	+0.323%	5	882	-69.936%
2026-07-28	65.1000	66.8000	61.8500	62.0000	+8.392%	30	878	-69.839%
2026-07-27	56.6500	57.2000	56.4500	57.2000	+3.529%	14	867	-67.308%
2026-07-24	55.0000	55.2500	54.5000	55.2500	+10.500%	7	857	-66.154%
2026-07-23	49.0000	51.0000	48.8500	50.0000	+2.291%	17	862	-62.600%
2026-07-22	50.5000	50.5000	48.8800	48.8800	-4.157%	2	856	-61.743%
2026-07-21	51.3200	52.3000	50.1500	51.0000	-8.191%	22	855	-63.333%
2026-07-20	54.7500	55.5500	53.4500	55.5500	-5.847%	18	850	-66.337%
2026-07-17	58.9500	60.1000	56.8500	59.0000	+0.136%	28	842	-68.305%
2026-07-16	55.6000	59.1500	55.6000	58.9200	+15.213%	33	832	-68.262%
2026-07-15	47.5000	51.1400	47.5000	51.1400	+11.659%	61	822	-63.434%
2026-07-14	43.5000	45.8000	43.5000	45.8000	-2.553%	251	817	-59.170%
2026-07-13	46.9800	47.7100	45.3500	47.0000	+11.905%	53	648	-60.213%
2026-07-10	42.9200	43.1500	41.6500	42.0000	+3.194%	15	660	-55.476%
2026-07-09	40.7500	40.8500	39.9300	40.7000	-8.989%	43	654	-54.054%
2026-07-08	44.9000	45.4500	44.7200	44.7200	-1.822%	19	620	-58.184%
2026-07-07	47.2500	47.2500	44.9500	45.5500	+16.407%	27	612	-58.946%
2026-07-06	38.2000	39.1300	38.2000	39.1300	-11.068%	8	606	-52.211%
2026-07-02	35.2500	44.0000	35.0500	44.0000	+32.331%	34	585	-57.500%
2026-07-01	33.2500	33.8100	33.2000	33.2500	+6.061%	167	585	-43.759%
2026-06-30	31.0500	31.3500	31.0000	31.3500	-9.130%	4	583	-40.351%
2026-06-29	39.3500	39.3500	34.5000	34.5000	-5.969%	3	582	-45.797%
2026-06-26	36.2700	36.6900	35.4500	36.6900	+7.912%	69	582	-49.032%
2026-06-25	35.3500	35.6000	34.0000	34.0000	-6.977%	152	546	-45.000%
2026-06-24	35.9200	36.5500	35.9200	36.5500	+2.238%	5	446	-48.837%
2026-06-23	34.9700	35.8500	34.9700	35.7500	+15.696%	37	447	-47.692%
2026-06-22	30.5000	31.7200	30.5000	30.9000	+5.713%	6	439	-39.482%
2026-06-18	29.4100	29.5000	29.2300	29.2300	-10.392%	3	440	-36.025%
2026-06-17	32.6200	32.6200	32.6200	32.6200	+0.555%	5	440	-42.673%
2026-06-16	33.0200	33.0200	32.3000	32.4400	+1.059%	7	440	-42.355%
2026-06-15	33.0000	33.2500	32.0000	32.1000	-15.192%	33	439	-41.745%
2026-06-12	39.0000	39.0000	37.8500	37.8500	-6.543%	13	459	-50.594%
2026-06-11	40.8900	42.0200	39.0600	40.5000	-6.141%	363	450	-53.827%
2026-06-10	42.2000	43.1500	41.1500	43.1500	+0.349%	22	196	-56.663%
2026-06-09	39.8200	46.8500	39.8200	43.0000	+14.514%	46	200	-56.512%
2026-06-08	38.5500	38.7500	36.4500	37.5500	-10.595%	50	162	-50.200%
2026-06-05	37.4500	42.0000	37.4500	42.0000	+27.854%	10	138	-55.476%
2026-06-04	35.4400	35.5500	32.6500	32.8500	+1.703%	117	136	-43.075%
2026-06-03	31.7600	32.7900	31.4000	32.3000	-4.438%	27	76	-42.105%
2026-06-02	37.2900	37.6400	33.8000	33.8000	-26.120%	46	77	-44.675%
2026-06-01	47.3000	47.3200	45.7000	45.7500	-10.294%	11	60	-59.126%
2026-05-29	50.3500	51.0000	50.3500	51.0000	+0.731%	6	62	-63.333%
2026-05-28	50.2000	50.6300	50.2000	50.6300	-5.258%	3	57	-63.065%
2026-05-27	53.9500	54.9000	53.4400	53.4400	+4.784%	56	56	-65.007%
2026-05-26	47.3400	52.3500	47.3400	51.0000	-4.405%	12	29	-63.333%
2026-05-22	53.3500	53.3500	53.3500	53.3500	-4.647%	10	20	-64.948%
2026-05-21	56.0000	56.0000	55.9500	55.9500	-6.124%	2	14	-66.577%
2026-05-20	59.6000	59.6000	59.6000	59.6000	+0.337%	9	14	-68.624%
2026-05-14	59.4000	59.4000	59.4000	59.4000	-8.826%	1	4	-68.519%
2026-05-11	65.1500	65.1500	65.1500	65.1500	-2.761%	1	3	-71.297%
2026-04-30	66.9500	67.0000	66.9500	67.0000	0.000%	2	2	-72.090%