Dark

MRVL20270115P250
MRVL Jan 15 2027 250.00 Put (MRVL270115P00250000)
option OPRA

EOD

Sep 17, 2026

39.15-15.260%(-7.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	39.1000	39.1500	38.9800	39.1500	-15.260%	4	3,746	0.000%
2026-09-16	43.6500	46.2000	43.6500	46.2000	-2.491%	33	3,746	-15.260%
2026-09-15	47.2500	47.3800	47.2500	47.3800	-3.326%	2	3,746	-17.370%
2026-09-14	51.9000	51.9000	49.0100	49.0100	+15.481%	526	3,745	-20.118%
2026-09-11	42.7500	43.5500	40.8500	42.4400	-7.839%	528	3,242	-7.752%
2026-09-10	46.1500	46.1500	46.0500	46.0500	+4.540%	27	3,250	-14.984%
2026-09-09	46.0000	46.0000	43.2100	44.0500	-7.516%	64	3,224	-11.124%
2026-09-08	47.6300	47.6300	47.6300	47.6300	-5.120%	1	3,204	-17.804%
2026-09-04	50.5000	50.5000	50.2000	50.2000	-8.694%	8	3,204	-22.012%
2026-09-03	58.4500	58.4500	54.9800	54.9800	-5.533%	3	3,204	-28.792%
2026-09-02	58.0000	58.2000	58.0000	58.2000	+2.555%	7	3,203	-32.732%
2026-08-31	56.5200	56.7500	56.4500	56.7500	+5.112%	112	3,203	-31.013%
2026-08-28	49.0000	54.0500	49.0000	53.9900	+15.019%	55	3,311	-27.487%
2026-08-27	45.2500	46.9400	44.4700	46.9400	+0.021%	160	3,315	-16.596%
2026-08-26	48.5000	48.5000	46.7500	46.9300	-2.229%	20	3,213	-16.578%
2026-08-25	47.5700	48.6000	47.2300	48.0000	-9.434%	11	3,222	-18.438%
2026-08-24	56.6000	56.6000	53.0000	53.0000	+1.338%	24	3,223	-26.132%
2026-08-21	47.4000	52.3000	47.0000	52.3000	+8.170%	4	3,215	-25.143%
2026-08-20	49.2200	51.3000	48.1000	48.3500	-8.445%	18	3,215	-19.028%
2026-08-19	54.2000	56.5500	52.8100	52.8100	-16.835%	10	3,228	-25.866%
2026-08-18	64.0400	64.0400	63.5000	63.5000	+19.473%	2	3,233	-38.346%
2026-08-17	54.0000	54.0000	52.3100	53.1500	-13.309%	12	3,232	-26.341%
2026-08-14	61.4500	62.1000	60.7600	61.3100	+4.803%	112	3,228	-36.144%
2026-08-13	58.4500	58.5000	57.7900	58.5000	-3.624%	9	3,118	-33.077%
2026-08-12	61.0500	61.0500	60.2000	60.7000	-8.722%	15	3,119	-35.502%
2026-08-11	67.4000	67.6500	66.5000	66.5000	-1.481%	5	3,113	-41.128%
2026-08-10	67.5000	67.5000	67.5000	67.5000	0.000%	2	3,112	-42.000%
2026-08-07	71.0800	71.0800	67.5000	67.5000	-3.640%	5	3,110	-42.000%
2026-08-06	70.3500	70.3500	70.0500	70.0500	-0.849%	5	3,108	-44.111%
2026-08-05	69.4700	70.6500	69.4700	70.6500	+2.391%	18	3,104	-44.586%
2026-08-04	70.4500	70.9000	69.0000	69.0000	-14.678%	61	3,097	-43.261%
2026-08-03	83.0300	83.2600	80.8700	80.8700	-0.086%	28	3,038	-51.589%
2026-07-31	81.2000	81.2000	80.9400	80.9400	-5.829%	16	3,042	-51.631%
2026-07-30	91.1100	91.8000	85.9500	85.9500	-10.701%	16	3,057	-54.450%
2026-07-29	98.0000	100.0000	96.2500	96.2500	+3.162%	13	3,046	-59.325%
2026-07-28	94.3700	95.6000	92.5000	93.3000	+7.986%	17	3,044	-58.039%
2026-07-27	88.0800	88.2200	85.5000	86.4000	+5.366%	34	3,055	-54.688%
2026-07-24	82.0000	82.0000	82.0000	82.0000	+6.771%	4	3,033	-52.256%
2026-07-23	76.3500	76.8500	75.9500	76.8000	+2.196%	19	3,033	-49.023%
2026-07-22	76.7800	76.7800	74.6200	75.1500	-9.675%	12	3,015	-47.904%
2026-07-20	81.5000	83.2000	81.5000	83.2000	-1.713%	9	3,019	-52.945%
2026-07-17	90.4600	90.4600	84.6500	84.6500	-3.807%	12	3,024	-53.751%
2026-07-16	83.7700	88.0000	82.6300	88.0000	+14.524%	12	3,031	-55.511%
2026-07-15	73.4800	76.9500	73.4700	76.8400	+8.363%	23	3,035	-49.050%
2026-07-14	70.9100	70.9100	70.9100	70.9100	-3.720%	1	3,027	-44.789%
2026-07-13	72.1100	73.6500	71.1000	73.6500	+11.591%	22	3,027	-46.843%
2026-07-10	66.4000	66.5400	66.0000	66.0000	+4.679%	4	3,026	-40.682%
2026-07-09	63.4000	63.6500	62.4000	63.0500	-7.727%	50	3,026	-37.906%
2026-07-08	68.8500	71.6500	68.3300	68.3300	-3.174%	18	3,028	-42.705%
2026-07-07	70.0000	72.0000	69.0500	70.5700	+15.122%	42	3,036	-44.523%
2026-07-06	60.7800	61.3000	60.7800	61.3000	-6.669%	11	3,028	-36.134%
2026-07-02	55.1900	67.3000	55.1900	65.6800	+19.898%	17	3,024	-40.393%
2026-07-01	52.1000	55.0000	52.1000	54.7800	+10.377%	518	3,024	-28.532%
2026-06-30	52.9500	52.9500	48.9300	49.6300	-8.482%	710	3,021	-21.116%
2026-06-29	62.0000	62.0000	54.0000	54.2300	-7.061%	38	2,910	-27.807%
2026-06-26	56.6300	58.5500	56.1500	58.3500	+8.256%	1,756	2,893	-32.905%
2026-06-25	55.7700	58.1000	53.3000	53.9000	-8.333%	694	2,958	-27.365%
2026-06-24	55.9000	59.0900	55.4000	58.8000	+5.000%	7	2,604	-33.418%
2026-06-23	56.6000	56.6000	55.1800	56.0000	+14.637%	149	2,605	-30.089%
2026-06-22	49.0000	50.2000	48.7500	48.8500	-0.711%	29	2,556	-19.857%
2026-06-18	48.3200	49.3000	45.6500	49.2000	-4.540%	53	2,544	-20.427%
2026-06-17	54.0000	54.2000	49.8200	51.5400	-8.226%	41	2,544	-24.040%
2026-06-16	51.0000	56.1600	51.0000	56.1600	+12.726%	47	2,544	-30.288%
2026-06-15	54.6400	56.0000	49.8200	49.8200	-13.881%	17	2,534	-21.417%
2026-06-12	62.0000	62.0000	57.8500	57.8500	-3.872%	12	2,543	-32.325%
2026-06-11	62.8700	64.2300	60.0000	60.1800	-8.192%	28	2,537	-34.945%
2026-06-10	64.6000	66.0000	62.2500	65.5500	+1.786%	870	2,526	-40.275%
2026-06-09	58.2500	70.2000	58.2500	64.4000	+12.725%	2,134	2,612	-39.208%
2026-06-08	60.8900	60.8900	56.3500	57.1300	-12.108%	29	504	-31.472%
2026-06-05	57.1000	65.0000	57.1000	65.0000	+25.144%	285	486	-39.769%
2026-06-04	57.0000	58.0000	51.5500	51.9400	-1.907%	403	299	-24.625%
2026-06-03	46.4500	53.5000	46.4500	52.9500	-5.699%	56	108	-26.062%
2026-06-02	59.0000	60.2500	56.1000	56.1500	-20.860%	107	74	-30.276%
2026-06-01	70.9000	70.9500	70.9000	70.9500	-12.569%	2	17	-44.820%
2026-05-28	81.1500	81.1500	81.1500	81.1500	+1.819%	15	16	-51.756%
2026-05-26	79.7000	79.7000	79.7000	79.7000	-15.303%	1	16	-50.878%
2026-05-05	94.1000	94.1000	94.1000	94.1000	0.000%	15	15	-58.395%