Dark

MRVL20270115P35
MRVL Jan 15 2027 35.00 Put (MRVL270115P00035000)
option OPRA

EOD

Sep 17, 2026

0.03000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0700	0.0700	0.0300	0.0300	0.000%	4	1,145	0.000%
2026-09-16	0.0300	0.1000	0.0300	0.0300	-57.143%	9	1,146	0.000%
2026-09-15	0.0700	0.0700	0.0700	0.0700	-41.667%	1	1,144	-57.143%
2026-09-14	0.1500	0.1500	0.0600	0.1200	+200.000%	7	1,143	-75.000%
2026-09-11	0.1400	0.1400	0.0400	0.0400	-33.333%	2	1,139	-25.000%
2026-09-10	0.1500	0.1500	0.0500	0.0600	0.000%	5	1,138	-50.000%
2026-09-09	0.0300	0.0900	0.0300	0.0600	-33.333%	36	1,137	-50.000%
2026-09-08	0.1000	0.1000	0.0900	0.0900	+200.000%	2	1,120	-66.667%
2026-09-04	0.0300	0.1100	0.0300	0.0300	-25.000%	9	1,119	0.000%
2026-09-03	0.1200	0.1200	0.0400	0.0400	-42.857%	11	1,119	-25.000%
2026-09-02	0.1200	0.1200	0.0700	0.0700	+16.667%	2	1,115	-57.143%
2026-08-28	0.1200	0.1200	0.0600	0.0600	0.000%	4	1,116	-50.000%
2026-08-27	0.2100	0.2100	0.0600	0.0600	-62.500%	3	1,115	-50.000%
2026-08-26	0.1800	0.1800	0.0600	0.1600	+14.286%	19	1,115	-81.250%
2026-08-25	0.1500	0.1500	0.0700	0.1400	+75.000%	4	1,114	-78.571%
2026-08-24	0.1500	0.1500	0.0800	0.0800	-20.000%	24	1,115	-62.500%
2026-08-21	0.1800	0.1800	0.1000	0.1000	+42.857%	4	1,096	-70.000%
2026-08-20	0.1800	0.1800	0.0700	0.0700	-12.500%	10	1,095	-57.143%
2026-08-19	0.1800	0.1800	0.0800	0.0800	-38.462%	2	1,097	-62.500%
2026-08-17	0.1700	0.1700	0.0500	0.1300	-61.765%	38	1,097	-76.923%
2026-08-06	0.3400	0.3400	0.3400	0.3400	-20.930%	1	1,079	-91.176%
2026-07-30	0.4300	0.4300	0.4300	0.4300	+26.471%	1	1,078	-93.023%
2026-07-16	0.3900	0.3900	0.3400	0.3400	+6.250%	2	1,077	-91.176%
2026-07-13	0.3200	0.3200	0.3200	0.3200	-21.951%	1	1,076	-90.625%
2026-04-22	0.4100	0.4100	0.4100	0.4100	-26.786%	1	1,075	-92.683%
2026-04-21	0.4700	0.5600	0.4700	0.5600	+12.000%	11	1,073	-94.643%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-52.830%	2	1,073	-94.000%
2026-04-13	1.0600	1.0600	1.0600	1.0600	+89.286%	1	1,075	-97.170%
2026-04-10	0.5600	0.5600	0.5600	0.5600	-6.667%	1	1,074	-94.643%
2026-04-01	0.6000	0.6000	0.6000	0.6000	-20.000%	1	1,073	-95.000%
2026-03-31	0.8900	0.9400	0.7500	0.7500	-15.730%	4	1,074	-96.000%
2026-03-27	0.8900	0.8900	0.8900	0.8900	-3.261%	4	1,074	-96.629%
2026-03-23	0.9200	0.9200	0.9200	0.9200	+41.538%	8	1,070	-96.739%
2026-03-09	0.8200	0.9200	0.6500	0.6500	-4.412%	7	1,070	-95.385%
2026-03-06	0.7200	0.7300	0.6800	0.6800	-47.287%	27	1,069	-95.588%
2026-03-05	1.2900	1.2900	1.2900	1.2900	+7.500%	1	1,091	-97.674%
2026-02-13	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,089	-97.500%
2026-02-12	1.2000	1.2000	1.2000	1.2000	+12.150%	900	1,089	-97.500%
2026-02-11	0.9600	1.0700	0.9600	1.0700	-21.898%	10	189	-97.196%
2026-02-05	1.2600	1.3900	1.2600	1.3700	+14.167%	25	191	-97.810%
2026-02-03	1.2000	1.2000	1.2000	1.2000	+14.286%	2	171	-97.500%
2026-01-29	1.0500	1.0500	1.0500	1.0500	+5.000%	1	170	-97.143%
2026-01-21	1.0800	1.0800	1.0000	1.0000	-5.660%	6	170	-97.000%
2026-01-14	1.0600	1.0600	1.0600	1.0600	+6.000%	30	174	-97.170%
2026-01-09	1.0200	1.0200	1.0000	1.0000	0.000%	3	144	-97.000%
2026-01-07	1.0000	1.0000	1.0000	1.0000	-21.875%	10	142	-97.000%
2026-01-06	1.2800	1.2800	1.2800	1.2800	+28.000%	1	132	-97.656%
2025-12-18	1.0000	1.0000	1.0000	1.0000	-6.542%	4	132	-97.000%
2025-12-12	1.0700	1.0700	1.0700	1.0700	+4.902%	4	132	-97.196%
2025-12-08	1.0200	1.0200	1.0200	1.0200	+36.000%	2	130	-97.059%
2025-12-04	0.8000	0.8000	0.7500	0.7500	-31.818%	9	130	-96.000%
2025-09-30	1.1000	1.1000	1.1000	1.1000	-17.910%	1	137	-97.273%
2025-09-22	1.3400	1.3400	1.3400	1.3400	-23.864%	1	138	-97.761%
2025-09-09	1.7600	1.7600	1.7600	1.7600	-7.368%	5	139	-98.295%
2025-09-08	1.9400	1.9400	1.9000	1.9000	-5.000%	8	139	-98.421%
2025-09-03	2.0000	2.0000	2.0000	2.0000	0.000%	1	136	-98.500%
2025-08-29	2.0000	2.0000	2.0000	2.0000	+32.450%	1	135	-98.500%
2025-08-28	1.5100	1.5100	1.5100	1.5100	-10.119%	1	135	-98.013%
2025-08-19	1.7500	1.7500	1.6800	1.6800	+9.804%	2	135	-98.214%
2025-08-18	1.5300	1.5300	1.5300	1.5300	+0.658%	2	135	-98.039%
2025-08-15	1.5200	1.5200	1.5200	1.5200	+7.801%	1	137	-98.026%
2025-08-12	1.4500	1.4500	1.4100	1.4100	-2.759%	2	137	-97.872%
2025-08-08	1.4900	1.5400	1.4500	1.4500	-13.174%	3	137	-97.931%
2025-08-06	1.6700	1.6700	1.6700	1.6700	-9.730%	1	138	-98.204%
2025-08-01	1.8900	1.8900	1.8500	1.8500	+26.712%	2	138	-98.378%
2025-07-30	1.5000	1.5000	1.4600	1.4600	-33.636%	2	138	-97.945%
2025-07-17	2.2000	2.2000	2.2000	2.2000	+0.917%	1	138	-98.636%
2025-07-15	2.1800	2.1800	2.1800	2.1800	-2.242%	1	139	-98.624%
2025-07-14	2.2300	2.2300	2.2300	2.2300	+3.721%	1	138	-98.655%
2025-07-10	2.2100	2.2100	2.1500	2.1500	-4.444%	2	137	-98.605%
2025-07-09	2.3100	2.3100	2.2500	2.2500	-2.597%	2	137	-98.667%
2025-07-08	2.3700	2.3700	2.3100	2.3100	+10.526%	2	136	-98.701%
2025-07-01	2.2100	2.2100	2.0900	2.0900	+0.481%	2	136	-98.565%
2025-06-27	2.0700	2.2000	2.0700	2.0800	+4.000%	4	136	-98.558%
2025-06-26	2.0000	2.0000	2.0000	2.0000	-12.281%	5	134	-98.500%
2025-06-25	2.2000	2.5000	2.2000	2.2800	-0.437%	5	139	-98.684%
2025-06-24	2.3500	2.4500	2.2900	2.2900	-17.626%	3	142	-98.690%
2025-06-23	2.5000	2.7800	2.5000	2.7800	+15.833%	5	140	-98.921%
2025-06-18	2.4000	2.4000	2.4000	2.4000	-10.448%	1	140	-98.750%
2025-06-16	2.6800	2.7600	2.6800	2.6800	-3.943%	3	140	-98.881%
2025-06-10	2.7700	2.7900	2.7700	2.7900	+4.494%	2	140	-98.925%
2025-06-09	2.8000	2.8000	2.6700	2.6700	-8.562%	2	140	-98.876%
2025-06-06	2.9200	2.9200	2.9200	2.9200	-16.809%	200	140	-98.973%
2025-06-02	3.6000	3.6000	3.5100	3.5100	-13.333%	41	198	-99.145%
2025-05-30	3.9000	4.0500	3.9000	4.0500	+9.756%	8	239	-99.259%
2025-05-29	3.6900	3.6900	3.6900	3.6900	+3.361%	1	236	-99.187%
2025-05-28	3.5500	3.5700	3.5500	3.5700	-0.833%	53	236	-99.160%
2025-05-27	3.6000	3.6000	3.6000	3.6000	-13.253%	50	265	-99.167%
2025-05-23	4.2500	4.2500	4.1500	4.1500	-0.480%	110	292	-99.277%
2025-05-21	3.8500	4.1700	3.8500	4.1700	+3.474%	2	292	-99.281%
2025-05-20	4.0500	4.0500	4.0300	4.0300	+10.109%	6	292	-99.256%
2025-05-12	3.6600	3.6600	3.6600	3.6600	-27.525%	1	289	-99.180%
2025-05-07	5.0000	5.0500	5.0000	5.0500	+16.092%	3	290	-99.406%
2025-05-02	4.3500	4.3500	4.3500	4.3500	-11.043%	2	288	-99.310%
2025-04-28	4.8900	4.8900	4.8900	4.8900	+5.161%	1	288	-99.387%
2025-04-25	4.6500	4.6500	4.6500	4.6500	-15.146%	6	288	-99.355%
2025-04-23	5.4800	5.4800	5.4800	5.4800	-13.016%	1	288	-99.453%
2025-04-22	6.3000	6.3000	6.3000	6.3000	-7.353%	1	287	-99.524%
2025-04-21	6.9000	6.9000	6.8000	6.8000	+4.615%	12	287	-99.559%
2025-04-16	6.5000	6.5000	6.5000	6.5000	+8.333%	10	287	-99.538%
2025-04-14	6.0000	6.0000	6.0000	6.0000	-4.762%	10	277	-99.500%
2025-04-11	6.3500	6.3500	6.2000	6.3000	+2.439%	26	277	-99.524%
2025-04-10	6.1500	6.1500	6.1500	6.1500	+35.165%	10	278	-99.512%
2025-04-09	4.5500	4.5500	4.5500	4.5500	-24.167%	2	278	-99.341%
2025-04-08	5.5000	6.0000	5.5000	6.0000	-11.111%	3	280	-99.500%
2025-04-07	7.6000	7.7800	6.3000	6.7500	-2.457%	139	278	-99.556%
2025-04-04	6.5000	7.2500	6.4000	6.9200	+42.680%	76	149	-99.566%
2025-04-03	4.5800	4.8500	4.5800	4.8500	+35.097%	126	140	-99.381%
2025-04-02	3.5900	3.5900	3.5900	3.5900	-12.010%	1	29	-99.164%
2025-04-01	4.0000	4.0800	4.0000	4.0800	+1.241%	5	28	-99.265%
2025-03-31	4.0300	4.0300	4.0300	4.0300	+2.025%	1	27	-99.256%
2025-03-28	3.9000	3.9500	3.9000	3.9500	+13.506%	4	26	-99.241%
2025-03-27	3.5000	3.5000	3.4800	3.4800	+2.353%	3	24	-99.138%
2025-03-26	3.0000	3.4000	3.0000	3.4000	+22.744%	4	21	-99.118%
2025-03-25	2.7700	2.7700	2.7700	2.7700	-13.707%	5	17	-98.917%
2025-03-19	3.2100	3.2100	3.2100	3.2100	0.000%	12	12	-99.065%