Dark

MRVL20270115P220
MRVL Jan 15 2027 220.00 Put (MRVL270115P00220000)
option OPRA

EOD

Sep 17, 2026

23.10-15.292%(-4.17)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.7500	24.3000	21.5600	23.1000	-15.292%	228	2,697	0.000%
2026-09-16	26.1500	28.5000	25.5300	27.2700	-9.702%	16	2,761	-15.292%
2026-09-15	28.4600	30.2000	28.4600	30.2000	-4.581%	124	2,763	-23.510%
2026-09-14	33.2500	33.6500	30.1800	31.6500	+23.392%	135	2,759	-27.014%
2026-09-11	26.0800	26.8400	24.5000	25.6500	-10.158%	78	2,766	-9.942%
2026-09-10	28.4000	28.7500	27.3300	28.5500	+5.351%	293	2,731	-19.089%
2026-09-09	28.3000	28.3000	26.3700	27.1000	-8.198%	43	2,472	-14.760%
2026-09-08	27.8500	29.7600	27.8500	29.5200	-5.080%	32	2,489	-21.748%
2026-09-04	31.9000	31.9000	30.4000	31.1000	-9.619%	43	2,473	-25.723%
2026-09-03	36.0000	36.0000	33.9200	34.4100	-3.883%	240	2,473	-32.868%
2026-09-02	37.5400	37.5400	35.8000	35.8000	+0.056%	280	2,593	-35.475%
2026-09-01	40.8500	40.8500	35.7800	35.7800	+0.534%	68	2,441	-35.439%
2026-08-31	35.0000	36.1800	34.6200	35.5900	+5.078%	49	2,412	-35.094%
2026-08-28	34.1000	34.7500	31.0000	33.8700	+17.278%	268	2,391	-31.798%
2026-08-27	27.9300	29.5500	27.9300	28.8800	-4.686%	98	2,217	-20.014%
2026-08-26	32.0000	32.1000	30.0000	30.3000	-4.447%	36	2,167	-23.762%
2026-08-25	32.8200	32.8200	30.5700	31.7100	-10.601%	48	2,171	-27.152%
2026-08-24	38.5000	39.0500	35.0000	35.4700	+5.754%	24	2,157	-34.875%
2026-08-21	30.5000	34.6900	30.3500	33.5400	+9.608%	32	2,150	-31.127%
2026-08-20	32.5500	33.0500	30.6000	30.6000	-11.637%	179	2,151	-24.510%
2026-08-19	34.8300	37.3500	34.5000	34.6300	-19.371%	35	2,291	-33.295%
2026-08-18	40.2900	43.4500	40.2900	42.9500	+21.157%	67	2,304	-46.217%
2026-08-17	37.0800	37.0800	34.7100	35.4500	-13.935%	38	2,280	-34.838%
2026-08-14	42.8000	42.8000	41.1900	41.1900	-1.975%	12	2,282	-43.918%
2026-08-13	42.7500	42.7500	39.6500	42.0200	-0.662%	207	2,282	-45.026%
2026-08-12	42.2500	42.5700	41.0000	42.3000	-9.188%	26	2,198	-45.390%
2026-08-11	48.0000	48.2000	46.5800	46.5800	-2.389%	12	2,193	-50.408%
2026-08-10	47.0000	47.8500	46.8000	47.7200	-1.710%	110	2,194	-51.593%
2026-08-07	47.5000	48.5500	47.5000	48.5500	-2.997%	63	2,132	-52.420%
2026-08-06	50.8000	51.2500	49.4500	50.0500	-1.670%	67	2,137	-53.846%
2026-08-05	51.2000	51.2000	49.5000	50.9000	+2.725%	17	2,131	-54.617%
2026-08-04	50.7100	50.7100	49.5000	49.5500	-16.667%	609	2,128	-53.380%
2026-08-03	63.5400	63.5400	59.4600	59.4600	-9.909%	7	1,781	-61.150%
2026-07-30	66.2000	66.2000	64.6500	66.0000	-6.436%	30	1,782	-65.000%
2026-07-29	69.4100	75.0000	69.4100	70.5400	+1.657%	6	1,782	-67.253%
2026-07-28	70.6700	73.8000	68.5700	69.3900	+8.168%	13	1,786	-66.710%
2026-07-27	64.9500	65.6000	64.1500	64.1500	+3.218%	11	1,785	-63.991%
2026-07-24	60.0000	62.1500	58.9500	62.1500	+10.391%	31	1,790	-62.832%
2026-07-23	55.6900	57.3500	54.0000	56.3000	+2.587%	165	1,788	-58.970%
2026-07-22	57.0000	57.0500	54.6000	54.8800	-3.295%	56	1,703	-57.908%
2026-07-21	56.1000	56.8300	56.1000	56.7500	-7.799%	19	1,700	-59.295%
2026-07-20	61.5500	61.5500	61.5500	61.5500	-5.439%	2	1,707	-62.470%
2026-07-17	69.7000	69.7000	63.3000	65.0900	-1.751%	44	1,705	-64.511%
2026-07-16	60.1500	66.2500	60.1500	66.2500	+13.190%	131	1,709	-65.132%
2026-07-15	53.0000	58.5300	53.0000	58.5300	+14.316%	8	1,599	-60.533%
2026-07-14	50.0300	52.0000	50.0300	51.2000	-4.156%	108	1,598	-54.883%
2026-07-13	49.2500	54.0000	49.2500	53.4200	+12.416%	187	1,496	-56.758%
2026-07-10	48.8000	48.8000	47.5000	47.5200	+4.901%	42	1,446	-51.389%
2026-07-09	45.8600	46.1000	45.3000	45.3000	-10.386%	94	1,462	-49.007%
2026-07-08	50.0500	52.1000	50.0500	50.5500	-2.035%	21	1,462	-54.303%
2026-07-07	49.2600	53.1000	49.2600	51.6000	+17.007%	28	1,483	-55.233%
2026-07-06	44.6000	44.6000	43.8500	44.1000	-9.761%	168	1,477	-47.619%
2026-07-02	40.6700	48.8700	40.4000	48.8700	+26.279%	24	1,604	-52.732%
2026-07-01	36.8800	38.8000	36.8800	38.7000	+10.571%	152	1,604	-40.310%
2026-06-30	38.3000	38.3000	34.5000	35.0000	-10.964%	49	1,556	-34.000%
2026-06-29	40.2000	44.2500	39.3100	39.3100	-7.069%	46	1,560	-41.236%
2026-06-26	40.8500	42.3000	40.3000	42.3000	+9.218%	497	1,561	-45.390%
2026-06-25	36.9100	40.5200	36.8500	38.7300	-5.074%	22	1,276	-40.356%
2026-06-24	41.5400	42.0500	39.5500	40.8000	+1.746%	135	1,270	-43.382%
2026-06-23	40.6500	40.6500	39.5500	40.1000	+14.735%	30	1,215	-42.394%
2026-06-22	35.5800	35.9600	34.0000	34.9500	-1.549%	14	1,229	-33.906%
2026-06-18	34.8000	35.5000	32.4500	35.5000	-5.283%	21	1,147	-34.930%
2026-06-17	39.1400	39.1800	36.2100	37.4800	-1.056%	124	1,147	-38.367%
2026-06-16	37.2700	37.8800	35.5000	37.8800	+5.427%	63	1,147	-39.018%
2026-06-15	40.6000	40.6000	35.6000	35.9300	-14.412%	29	1,140	-35.708%
2026-06-12	45.1700	45.1700	41.9400	41.9800	-2.007%	22	1,155	-44.974%
2026-06-11	45.8500	47.1500	42.8400	42.8400	-10.750%	180	1,146	-46.078%
2026-06-10	47.5000	48.6500	45.2500	48.0000	-3.187%	275	1,075	-51.875%
2026-06-09	43.1800	52.5700	43.1800	49.5800	+19.326%	45	1,030	-53.409%
2026-06-08	45.5400	45.5400	40.9500	41.5500	-14.312%	530	1,015	-44.404%
2026-06-05	41.2100	48.4900	41.2100	48.4900	+31.838%	96	547	-52.361%
2026-06-04	40.2700	40.6500	36.7800	36.7800	-1.605%	116	519	-37.194%
2026-06-03	31.7000	37.5200	31.7000	37.3800	-1.580%	392	431	-38.202%
2026-06-02	42.5000	42.5000	37.9800	37.9800	-26.962%	162	140	-39.179%
2026-06-01	52.9500	52.9500	51.4500	52.0000	-8.289%	29	61	-55.577%
2026-05-29	56.6000	57.6500	56.6000	56.7000	-6.743%	19	35	-59.259%
2026-05-27	56.0000	60.8000	56.0000	60.8000	+3.138%	23	22	-62.007%
2026-05-26	58.2900	58.9500	58.2900	58.9500	-1.668%	2	12	-60.814%
2026-05-22	59.9500	59.9500	59.9500	59.9500	-4.690%	10	11	-61.468%
2026-05-21	63.9000	63.9000	62.8000	62.9000	0.000%	3	0	-63.275%