Dark

MRVL20270115P40
MRVL Jan 15 2027 40.00 Put (MRVL270115P00040000)
option OPRA

EOD

Sep 17, 2026

0.0700+133.333%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1200	0.1200	0.0700	0.0700	+133.333%	2	509	0.000%
2026-09-16	0.1400	0.1400	0.0300	0.0300	-62.500%	25	508	+133.333%
2026-09-15	0.1800	0.1800	0.0800	0.0800	+14.286%	2	491	-12.500%
2026-09-14	0.1400	0.1400	0.0700	0.0700	+40.000%	2	491	0.000%
2026-09-11	0.0500	0.1200	0.0400	0.0500	0.000%	7	492	+40.000%
2026-09-10	0.1600	0.1600	0.0500	0.0500	-16.667%	2	497	+40.000%
2026-09-09	0.1200	0.1200	0.0600	0.0600	-25.000%	6	497	+16.667%
2026-09-08	0.0700	0.0800	0.0600	0.0800	+100.000%	55	498	-12.500%
2026-09-04	0.0400	0.1000	0.0400	0.0400	-42.857%	13	492	+75.000%
2026-09-03	0.1200	0.1200	0.0700	0.0700	0.000%	72	492	0.000%
2026-09-02	0.1200	0.1200	0.0500	0.0700	0.000%	16	473	0.000%
2026-09-01	0.1300	0.1300	0.0700	0.0700	0.000%	2	467	0.000%
2026-08-31	0.1300	0.1300	0.0700	0.0700	-46.154%	4	467	0.000%
2026-08-28	0.0500	0.1300	0.0500	0.1300	-7.143%	3	465	-46.154%
2026-08-27	0.1400	0.1400	0.1400	0.1400	+27.273%	1	464	-50.000%
2026-08-26	0.1800	0.1800	0.1100	0.1100	-8.333%	3	463	-36.364%
2026-08-24	0.2000	0.2000	0.1200	0.1200	+20.000%	8	462	-41.667%
2026-08-21	0.1400	0.1500	0.0800	0.1000	0.000%	36	457	-30.000%
2026-08-20	0.1900	0.1900	0.1000	0.1000	-9.091%	2	434	-30.000%
2026-08-19	0.1200	0.2300	0.0500	0.1100	-35.294%	8	434	-36.364%
2026-08-17	0.1900	0.1900	0.0800	0.1700	-39.286%	46	434	-58.824%
2026-08-11	0.2800	0.2800	0.2800	0.2800	-17.647%	1	406	-75.000%
2026-08-07	0.3400	0.3400	0.3400	0.3400	+30.769%	1	405	-79.412%
2026-08-06	0.2500	0.3500	0.2500	0.2600	-44.681%	33	405	-73.077%
2026-08-05	0.4700	0.4700	0.4700	0.4700	+27.027%	1	410	-85.106%
2026-07-31	0.4700	0.4700	0.3700	0.3700	-21.277%	2	409	-81.081%
2026-07-24	0.4700	0.4700	0.4700	0.4700	+11.905%	10	409	-85.106%
2026-07-20	0.4200	0.4200	0.4200	0.4200	0.000%	1	409	-83.333%
2026-07-16	0.4000	0.4900	0.4000	0.4200	+5.000%	256	409	-83.333%
2026-07-15	0.3500	0.4000	0.3500	0.4000	+17.647%	7	154	-82.500%
2026-07-13	0.3100	0.3500	0.3100	0.3400	-17.073%	31	147	-79.412%
2026-07-07	0.4100	0.4100	0.4100	0.4100	-4.651%	10	150	-82.927%
2026-06-23	0.4300	0.4300	0.4300	0.4300	+7.500%	1	150	-83.721%
2026-06-18	0.3500	0.4000	0.3500	0.4000	-4.762%	2	152	-82.500%
2026-06-11	0.4900	0.4900	0.4200	0.4200	+5.000%	11	152	-83.333%
2026-06-09	0.4000	0.4000	0.4000	0.4000	-11.111%	1	143	-82.500%
2026-06-08	0.4500	0.4500	0.4500	0.4500	-2.174%	66	142	-84.444%
2026-06-05	0.4600	0.4600	0.4600	0.4600	+24.324%	1	88	-84.783%
2026-06-03	0.4000	0.4000	0.3700	0.3700	+8.824%	5	88	-81.081%
2026-06-02	0.3400	0.3400	0.3400	0.3400	-12.821%	7	87	-79.412%
2026-05-20	0.3900	0.4100	0.3900	0.3900	+14.706%	38	82	-82.051%
2026-05-12	0.3300	0.3400	0.3300	0.3400	-54.054%	2	120	-79.412%
2026-04-17	0.7400	0.7400	0.7400	0.7400	-3.896%	5	120	-90.541%
2026-04-10	0.7700	0.7700	0.7700	0.7700	-39.370%	3	120	-90.909%
2026-03-30	1.2500	1.2700	1.2500	1.2700	+24.510%	16	123	-94.488%
2026-03-27	1.0200	1.0200	1.0200	1.0200	-29.655%	2	129	-93.137%
2026-03-23	1.4500	1.4500	1.4500	1.4500	+34.259%	1	129	-95.172%
2026-03-11	1.0600	1.1800	1.0400	1.0800	+36.709%	20	129	-93.519%
2026-03-10	0.8000	0.8000	0.7900	0.7900	-30.702%	10	129	-91.139%
2026-03-06	1.1400	1.1400	1.1400	1.1400	-39.362%	15	131	-93.860%
2026-02-24	1.8800	1.8800	1.8800	1.8800	+5.618%	10	116	-96.277%
2026-02-20	1.7800	1.7800	1.7800	1.7800	+10.559%	35	116	-96.067%
2026-02-09	1.6100	1.6100	1.6100	1.6100	-25.806%	1	151	-95.652%
2026-02-05	2.1700	2.1700	2.1700	2.1700	-0.913%	1	152	-96.774%
2026-02-04	2.1500	2.3500	2.1500	2.1900	+2.336%	6	151	-96.804%
2026-02-03	1.9500	2.1400	1.9500	2.1400	+45.578%	4	151	-96.729%
2026-01-27	1.5000	1.5600	1.4700	1.4700	-10.909%	4	149	-95.238%
2026-01-21	1.6500	1.6500	1.6500	1.6500	+36.364%	2	149	-95.758%
2026-01-14	1.2100	1.2100	1.2100	1.2100	-20.395%	1	151	-94.215%
2026-01-08	1.5200	1.5200	1.5200	1.5200	+4.828%	1	150	-95.395%
2025-12-23	1.7000	1.7000	1.4500	1.4500	-0.685%	4	149	-95.172%
2025-12-02	1.4600	1.4600	1.4600	1.4600	-25.128%	35	149	-95.205%
2025-11-26	1.9500	1.9500	1.9500	1.9500	+8.333%	5	119	-96.410%
2025-11-06	1.8000	1.8000	1.8000	1.8000	+2.857%	1	119	-96.111%
2025-10-27	1.7500	1.7500	1.7500	1.7500	-14.634%	5	125	-96.000%
2025-10-23	2.0500	2.0500	2.0500	2.0500	+37.584%	10	125	-96.585%
2025-10-03	1.4900	1.4900	1.4900	1.4900	+2.759%	1	135	-95.302%
2025-10-02	1.5000	1.5000	1.4500	1.4500	-14.706%	3	135	-95.172%
2025-09-26	1.7000	1.7000	1.7000	1.7000	-10.526%	2	136	-95.882%
2025-09-25	1.9000	1.9000	1.9000	1.9000	-13.636%	5	138	-96.316%
2025-09-18	2.2000	2.2000	2.2000	2.2000	-20.000%	3	143	-96.818%
2025-09-09	2.7500	2.7500	2.7500	2.7500	-7.095%	4	140	-97.455%
2025-09-04	3.3000	3.3000	2.9600	2.9600	-3.896%	40	141	-97.635%
2025-09-02	3.3500	3.3500	3.0500	3.0800	-7.784%	17	105	-97.727%
2025-08-29	3.1300	3.3400	3.1300	3.3400	+65.347%	7	88	-97.904%
2025-08-28	2.1100	2.1100	2.0000	2.0200	-21.094%	14	88	-96.535%
2025-08-19	2.6700	2.6700	2.5600	2.5600	+8.936%	2	84	-97.266%
2025-08-15	2.3500	2.3500	2.3500	2.3500	+8.295%	1	84	-97.021%
2025-08-13	2.1700	2.1700	2.1700	2.1700	-1.364%	1	85	-96.774%
2025-08-12	2.2700	2.2700	2.2000	2.2000	-4.762%	2	85	-96.818%
2025-08-08	2.3700	2.3700	2.3100	2.3100	-4.938%	2	85	-96.970%
2025-08-06	2.5500	2.5500	2.4300	2.4300	+5.195%	2	85	-97.119%
2025-07-30	2.3100	2.3100	2.3100	2.3100	-22.742%	1	85	-96.970%
2025-07-28	2.6000	2.9900	2.6000	2.9900	+11.985%	5	85	-97.659%
2025-07-25	2.7400	2.7400	2.6700	2.6700	-11.589%	2	87	-97.378%
2025-07-23	3.0200	3.0200	3.0200	3.0200	+5.226%	1	87	-97.682%
2025-07-18	2.9400	2.9400	2.8700	2.8700	-18.927%	3	86	-97.561%
2025-07-16	3.4400	3.5400	3.4400	3.5400	+8.923%	2	86	-98.023%
2025-07-14	3.2500	3.2500	3.2500	3.2500	+3.175%	1	85	-97.846%
2025-07-03	3.1500	3.1500	3.1500	3.1500	+5.000%	1	85	-97.778%
2025-07-01	3.0000	3.0000	3.0000	3.0000	-3.537%	2	90	-97.667%
2025-06-30	3.1100	3.1100	3.1100	3.1100	0.000%	2	88	-97.749%
2025-06-26	3.1100	3.1100	3.1100	3.1100	-14.325%	1	86	-97.749%
2025-06-23	3.6300	3.6300	3.6300	3.6300	-0.548%	1	86	-98.072%
2025-06-17	4.0800	4.0800	3.6500	3.6500	-3.947%	2	86	-98.082%
2025-06-16	3.8000	3.8000	3.8000	3.8000	-11.215%	1	86	-98.158%
2025-06-13	4.2800	4.2800	4.2800	4.2800	+9.744%	6	87	-98.364%
2025-06-12	3.9500	3.9500	3.9000	3.9000	-12.360%	2	90	-98.205%
2025-06-04	4.4700	4.4700	4.4500	4.4500	-11.178%	4	91	-98.427%
2025-06-02	5.1000	5.1000	5.0100	5.0100	-8.909%	5	89	-98.603%
2025-05-30	7.7000	7.7000	4.1000	5.5000	+7.422%	10	86	-98.727%
2025-05-29	5.0000	5.5500	5.0000	5.1200	-10.175%	7	84	-98.633%
2025-05-27	5.7000	5.7000	5.7000	5.7000	+0.885%	1	86	-98.772%
2025-05-22	5.6400	5.6500	5.6400	5.6500	+3.670%	2	86	-98.761%
2025-05-21	5.3000	5.4500	5.3000	5.4500	-13.217%	6	88	-98.716%
2025-04-29	6.2800	6.2800	6.2800	6.2800	-2.636%	1	82	-98.885%
2025-04-25	6.4000	6.4500	6.4000	6.4500	-5.147%	16	81	-98.915%
2025-04-24	6.8000	6.8000	6.8000	6.8000	-17.676%	3	75	-98.971%
2025-04-16	8.2600	8.2600	8.2600	8.2600	+3.250%	10	78	-99.153%
2025-04-14	8.0000	8.0000	8.0000	8.0000	-6.542%	15	76	-99.125%
2025-04-11	8.5600	8.5600	8.5600	8.5600	-5.414%	8	71	-99.182%
2025-04-09	9.0500	9.0500	9.0500	9.0500	+1.685%	1	69	-99.227%
2025-04-07	10.0800	10.0800	8.8500	8.9000	-8.718%	29	70	-99.213%
2025-04-04	8.9500	9.7500	8.9500	9.7500	+48.855%	6	71	-99.282%
2025-04-03	6.3900	6.5500	6.3900	6.5500	+28.937%	25	72	-98.931%
2025-04-02	5.3500	5.3500	5.0800	5.0800	-10.088%	2	54	-98.622%
2025-04-01	5.6500	5.6500	5.6500	5.6500	-2.586%	3	52	-98.761%
2025-03-31	5.8000	5.8000	5.8000	5.8000	+17.172%	2	52	-98.793%
2025-03-27	4.9500	4.9500	4.9500	4.9500	+10.000%	1	51	-98.586%
2025-03-17	4.5000	4.5000	4.5000	4.5000	-5.263%	1	51	-98.444%
2025-03-14	4.7100	4.7500	4.7100	4.7500	+2.814%	6	52	-98.526%
2025-03-12	4.6200	4.6200	4.6200	4.6200	-7.600%	3	53	-98.485%
2025-03-11	5.0000	5.0000	5.0000	5.0000	-7.407%	2	53	-98.600%
2025-03-10	5.2500	5.4500	4.9600	5.4000	+17.391%	12	53	-98.704%
2025-03-07	4.1500	4.6000	4.1500	4.6000	+10.843%	8	45	-98.478%
2025-03-06	4.0000	4.1500	3.8000	4.1500	+40.678%	16	42	-98.313%
2025-03-04	2.9500	2.9500	2.9500	2.9500	+18.474%	3	24	-97.627%
2025-03-03	2.4900	2.4900	2.4900	2.4900	+10.667%	1	24	-97.189%
2025-02-27	2.2500	2.2500	2.2500	2.2500	+28.571%	1	23	-96.889%
2025-02-24	1.4600	1.7500	1.4600	1.7500	+6.061%	2	23	-96.000%
2025-02-18	1.5500	1.6500	1.5500	1.6500	-19.512%	2	22	-95.758%
2025-01-27	1.2000	2.0500	1.2000	2.0500	+36.667%	3	23	-96.585%
2024-12-17	1.5000	1.5000	1.5000	1.5000	-7.975%	10	21	-95.333%
2024-12-10	1.7300	1.7400	1.6200	1.6300	-27.556%	15	21	-95.706%
2024-11-21	2.2500	2.2500	2.2500	2.2500	-6.250%	1	9	-96.889%
2024-11-06	2.4000	2.4000	2.4000	2.4000	-20.000%	2	9	-97.083%
2024-10-18	3.0000	3.0000	3.0000	3.0000	0.000%	8	7	-97.667%
2024-10-15	3.0000	3.0000	3.0000	3.0000	-21.875%	2	3	-97.667%
2024-09-30	3.8400	3.8400	3.8400	3.8400	0.000%	1	1	-98.177%