Dark

MRVL20270115P230
MRVL Jan 15 2027 230.00 Put (MRVL270115P00230000)
option OPRA

EOD

Sep 17, 2026

27.37-16.300%(-5.33)525

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	27.1600	28.6800	27.1600	27.3700	-16.300%	525	2,712	0.000%
2026-09-16	30.8000	33.0000	30.8000	32.7000	-8.403%	35	2,755	-16.300%
2026-09-15	35.0000	35.7000	35.0000	35.7000	-0.833%	147	2,734	-23.333%
2026-09-14	36.3500	37.1000	36.0000	36.0000	+16.129%	21	2,606	-23.972%
2026-09-11	32.4000	32.4000	29.6000	31.0000	-7.875%	65	2,602	-11.710%
2026-09-10	33.7500	34.0500	33.0000	33.6500	+4.341%	449	2,639	-18.663%
2026-09-09	34.9500	35.8000	31.3800	32.2500	-10.417%	59	2,318	-15.132%
2026-09-08	35.2500	36.0000	34.2300	36.0000	-2.782%	18	2,272	-23.972%
2026-09-04	36.4500	37.1800	36.3000	37.0300	-10.012%	22	2,252	-26.087%
2026-09-03	41.0000	41.1500	40.8100	41.1500	-5.511%	12	2,252	-33.487%
2026-09-02	43.5500	43.5500	43.5500	43.5500	+1.871%	1	2,242	-37.153%
2026-09-01	46.2300	48.3000	42.7500	42.7500	+1.064%	40	2,242	-35.977%
2026-08-31	42.5100	42.6500	42.0400	42.3000	+4.444%	67	2,278	-35.296%
2026-08-28	40.5000	40.9500	37.0000	40.5000	+17.391%	257	2,249	-32.420%
2026-08-27	33.2500	34.5500	33.2500	34.5000	-3.900%	118	2,142	-20.667%
2026-08-26	37.2000	37.2000	35.9000	35.9000	-3.495%	20	2,030	-23.760%
2026-08-25	38.0700	38.0700	36.0000	37.2000	-7.807%	20	2,029	-26.425%
2026-08-24	44.5700	44.5700	40.3500	40.3500	+3.515%	278	2,020	-32.169%
2026-08-21	40.0000	40.0000	38.9800	38.9800	+5.209%	5	1,758	-29.785%
2026-08-20	39.2500	39.2500	36.5500	37.0500	-7.073%	34	1,754	-26.127%
2026-08-19	43.0000	43.0000	39.8700	39.8700	-18.383%	37	1,767	-31.352%
2026-08-18	48.0000	48.8500	47.8500	48.8500	+17.853%	8	1,754	-43.971%
2026-08-17	43.0000	43.0000	40.5200	41.4500	-13.194%	21	1,757	-33.969%
2026-08-14	48.2500	48.4400	47.7500	47.7500	+4.600%	8	1,752	-42.681%
2026-08-13	46.1000	46.1700	44.9300	45.6500	-3.996%	15	1,756	-40.044%
2026-08-12	47.6500	48.2500	47.2000	47.5500	-12.107%	28	1,750	-42.440%
2026-08-11	54.0000	54.1000	53.7500	54.1000	+0.093%	41	1,748	-49.409%
2026-08-10	52.8000	54.1000	52.8000	54.0500	+1.028%	8	1,762	-49.362%
2026-08-07	55.1000	55.1000	53.5000	53.5000	-4.973%	25	1,762	-48.841%
2026-08-06	56.9000	56.9000	56.3000	56.3000	-1.141%	6	1,741	-51.385%
2026-08-05	56.2500	58.1500	56.2000	56.9500	+2.244%	24	1,738	-51.940%
2026-08-04	57.5000	57.5000	55.6000	55.7000	-18.376%	5	1,735	-50.862%
2026-08-03	68.4000	68.6500	68.0500	68.2400	+2.125%	37	1,735	-59.892%
2026-07-31	66.7400	67.0800	66.2500	66.8200	-9.727%	11	1,709	-59.039%
2026-07-30	74.0200	74.0200	74.0200	74.0200	-8.561%	1	1,704	-63.024%
2026-07-29	77.1000	83.7200	77.1000	80.9500	+4.654%	8	1,705	-66.189%
2026-07-28	76.9000	79.2100	76.9000	77.3500	+8.867%	15	1,706	-64.615%
2026-07-27	71.0500	71.0500	71.0500	71.0500	+2.673%	1	1,697	-61.478%
2026-07-24	66.5400	69.2000	66.5400	69.2000	+9.183%	7	1,696	-60.448%
2026-07-23	62.7500	63.3800	62.7500	63.3800	+3.023%	3	1,698	-56.816%
2026-07-22	62.0500	62.0500	61.4000	61.5200	-12.064%	5	1,695	-55.510%
2026-07-20	70.0900	70.0900	69.9600	69.9600	-4.230%	4	1,693	-60.878%
2026-07-17	72.8400	74.1900	70.3000	73.0500	+0.316%	615	1,697	-62.533%
2026-07-16	67.8800	73.0000	67.8800	72.8200	+14.497%	24	2,005	-62.414%
2026-07-15	59.6500	65.6000	59.6500	63.6000	+11.579%	20	1,986	-56.965%
2026-07-14	57.5500	57.6500	57.0000	57.0000	-5.284%	15	1,985	-51.982%
2026-07-13	58.8500	60.2500	58.8500	60.1800	+12.908%	38	1,985	-54.520%
2026-07-10	54.5400	54.5400	53.3000	53.3000	+2.500%	10	1,950	-48.649%
2026-07-09	51.2500	52.0000	50.6500	52.0000	-7.638%	44	1,942	-47.365%
2026-07-08	56.2700	58.4500	56.1500	56.3000	-3.265%	43	1,907	-51.385%
2026-07-07	55.6000	59.3500	55.6000	58.2000	+17.576%	181	1,880	-52.973%
2026-07-06	49.0700	49.5000	49.0700	49.5000	-10.131%	5	1,792	-44.707%
2026-07-02	45.8100	55.3200	45.8100	55.0800	+25.182%	320	1,471	-50.309%
2026-07-01	42.9000	44.4500	42.3500	44.0000	+9.398%	22	1,471	-37.795%
2026-06-30	39.5000	40.2200	39.5000	40.2200	-8.881%	4	1,470	-31.949%
2026-06-29	45.0600	48.5600	43.8900	44.1400	-5.075%	12	1,471	-37.993%
2026-06-26	45.9500	46.6900	45.2500	46.5000	0.000%	47	1,471	-41.140%
2026-06-24	46.7300	46.9300	46.5000	46.5000	+3.448%	14	1,471	-41.140%
2026-06-23	44.1600	45.3000	44.1600	44.9500	+14.551%	21	1,472	-39.110%
2026-06-22	39.5500	39.5500	39.2400	39.2400	+3.672%	2	1,472	-30.250%
2026-06-18	39.1500	39.5600	37.8500	37.8500	-7.683%	3	1,476	-27.688%
2026-06-17	41.0000	41.0000	41.0000	41.0000	0.000%	1	1,476	-33.244%
2026-06-16	39.8500	41.2600	39.8500	41.0000	-1.324%	7	1,476	-33.244%
2026-06-15	42.3900	42.3900	41.5500	41.5500	-11.445%	3	1,471	-34.128%
2026-06-12	50.3900	50.3900	46.9200	46.9200	-7.692%	21	1,472	-41.667%
2026-06-11	51.4000	52.3500	50.7500	50.8300	-5.485%	83	1,464	-46.154%
2026-06-10	52.5000	53.7800	52.5000	53.7800	-1.321%	7	1,464	-49.107%
2026-06-09	51.4000	58.2500	50.8500	54.5000	+16.827%	60	1,458	-49.780%
2026-06-08	48.2500	48.5000	46.0000	46.6500	-12.312%	324	1,460	-41.329%
2026-06-05	46.2000	53.2000	46.2000	53.2000	+26.969%	34	1,378	-48.553%
2026-06-04	45.3200	45.9600	41.0500	41.9000	-0.357%	1,451	1,375	-34.678%
2026-06-03	37.4700	42.5600	37.4700	42.0500	-5.335%	126	93	-34.911%
2026-06-02	47.8900	48.2200	44.4200	44.4200	-23.938%	45	75	-38.384%
2026-06-01	57.9500	58.4000	57.8500	58.4000	-8.935%	5	36	-53.134%
2026-05-29	64.1000	64.1300	64.1000	64.1300	-4.993%	10	36	-57.321%
2026-05-27	67.5000	67.5000	67.5000	67.5000	+3.290%	22	26	-59.452%
2026-05-26	65.3500	65.3500	65.3500	65.3500	-2.244%	1	10	-58.118%
2026-05-22	66.9000	66.9000	66.8500	66.8500	0.000%	9	9	-59.058%