Dark

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

EOD

Jul 20, 2026

0.42000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.4200	0.4200	0.4200	0.4200	0.000%	1	409	0.000%
2026-07-16	0.4000	0.4900	0.4000	0.4200	+5.000%	256	409	0.000%
2026-07-15	0.3500	0.4000	0.3500	0.4000	+17.647%	7	154	+5.000%
2026-07-13	0.3100	0.3500	0.3100	0.3400	-17.073%	31	147	+23.529%
2026-07-07	0.4100	0.4100	0.4100	0.4100	-4.651%	10	150	+2.439%
2026-06-23	0.4300	0.4300	0.4300	0.4300	+7.500%	1	150	-2.326%
2026-06-18	0.3500	0.4000	0.3500	0.4000	-4.762%	2	152	+5.000%
2026-06-11	0.4900	0.4900	0.4200	0.4200	+5.000%	11	152	0.000%
2026-06-09	0.4000	0.4000	0.4000	0.4000	-11.111%	1	143	+5.000%
2026-06-08	0.4500	0.4500	0.4500	0.4500	-2.174%	66	142	-6.667%
2026-06-05	0.4600	0.4600	0.4600	0.4600	+24.324%	1	88	-8.696%
2026-06-03	0.4000	0.4000	0.3700	0.3700	+8.824%	5	88	+13.514%
2026-06-02	0.3400	0.3400	0.3400	0.3400	-12.821%	7	87	+23.529%
2026-05-20	0.3900	0.4100	0.3900	0.3900	+14.706%	38	82	+7.692%
2026-05-12	0.3300	0.3400	0.3300	0.3400	-54.054%	2	120	+23.529%
2026-04-17	0.7400	0.7400	0.7400	0.7400	-3.896%	5	120	-43.243%
2026-04-10	0.7700	0.7700	0.7700	0.7700	-39.370%	3	120	-45.455%
2026-03-30	1.2500	1.2700	1.2500	1.2700	+24.510%	16	123	-66.929%
2026-03-27	1.0200	1.0200	1.0200	1.0200	-29.655%	2	129	-58.824%
2026-03-23	1.4500	1.4500	1.4500	1.4500	+34.259%	1	129	-71.034%
2026-03-11	1.0600	1.1800	1.0400	1.0800	+36.709%	20	129	-61.111%
2026-03-10	0.8000	0.8000	0.7900	0.7900	-30.702%	10	129	-46.835%
2026-03-06	1.1400	1.1400	1.1400	1.1400	-39.362%	15	131	-63.158%
2026-02-24	1.8800	1.8800	1.8800	1.8800	+5.618%	10	116	-77.660%
2026-02-20	1.7800	1.7800	1.7800	1.7800	+10.559%	35	116	-76.404%
2026-02-09	1.6100	1.6100	1.6100	1.6100	-25.806%	1	151	-73.913%
2026-02-05	2.1700	2.1700	2.1700	2.1700	-0.913%	1	152	-80.645%
2026-02-04	2.1500	2.3500	2.1500	2.1900	+2.336%	6	151	-80.822%
2026-02-03	1.9500	2.1400	1.9500	2.1400	+45.578%	4	151	-80.374%
2026-01-27	1.5000	1.5600	1.4700	1.4700	-10.909%	4	149	-71.429%
2026-01-21	1.6500	1.6500	1.6500	1.6500	+36.364%	2	149	-74.545%
2026-01-14	1.2100	1.2100	1.2100	1.2100	-20.395%	1	151	-65.289%
2026-01-08	1.5200	1.5200	1.5200	1.5200	+4.828%	1	150	-72.368%
2025-12-23	1.7000	1.7000	1.4500	1.4500	-0.685%	4	149	-71.034%
2025-12-02	1.4600	1.4600	1.4600	1.4600	-25.128%	35	149	-71.233%
2025-11-26	1.9500	1.9500	1.9500	1.9500	+8.333%	5	119	-78.462%
2025-11-06	1.8000	1.8000	1.8000	1.8000	+2.857%	1	119	-76.667%
2025-10-27	1.7500	1.7500	1.7500	1.7500	-14.634%	5	125	-76.000%
2025-10-23	2.0500	2.0500	2.0500	2.0500	+37.584%	10	125	-79.512%
2025-10-03	1.4900	1.4900	1.4900	1.4900	+2.759%	1	135	-71.812%
2025-10-02	1.5000	1.5000	1.4500	1.4500	-14.706%	3	135	-71.034%
2025-09-26	1.7000	1.7000	1.7000	1.7000	-10.526%	2	136	-75.294%
2025-09-25	1.9000	1.9000	1.9000	1.9000	-13.636%	5	138	-77.895%
2025-09-18	2.2000	2.2000	2.2000	2.2000	-20.000%	3	143	-80.909%
2025-09-09	2.7500	2.7500	2.7500	2.7500	-7.095%	4	140	-84.727%
2025-09-04	3.3000	3.3000	2.9600	2.9600	-3.896%	40	141	-85.811%
2025-09-02	3.3500	3.3500	3.0500	3.0800	-7.784%	17	105	-86.364%
2025-08-29	3.1300	3.3400	3.1300	3.3400	+65.347%	7	88	-87.425%
2025-08-28	2.1100	2.1100	2.0000	2.0200	-21.094%	14	88	-79.208%
2025-08-19	2.6700	2.6700	2.5600	2.5600	+8.936%	2	84	-83.594%
2025-08-15	2.3500	2.3500	2.3500	2.3500	+8.295%	1	84	-82.128%
2025-08-13	2.1700	2.1700	2.1700	2.1700	-1.364%	1	85	-80.645%
2025-08-12	2.2700	2.2700	2.2000	2.2000	-4.762%	2	85	-80.909%
2025-08-08	2.3700	2.3700	2.3100	2.3100	-4.938%	2	85	-81.818%
2025-08-06	2.5500	2.5500	2.4300	2.4300	+5.195%	2	85	-82.716%
2025-07-30	2.3100	2.3100	2.3100	2.3100	-22.742%	1	85	-81.818%
2025-07-28	2.6000	2.9900	2.6000	2.9900	+11.985%	5	85	-85.953%
2025-07-25	2.7400	2.7400	2.6700	2.6700	-11.589%	2	87	-84.270%
2025-07-23	3.0200	3.0200	3.0200	3.0200	+5.226%	1	87	-86.093%
2025-07-18	2.9400	2.9400	2.8700	2.8700	-18.927%	3	86	-85.366%
2025-07-16	3.4400	3.5400	3.4400	3.5400	+8.923%	2	86	-88.136%
2025-07-14	3.2500	3.2500	3.2500	3.2500	+3.175%	1	85	-87.077%
2025-07-03	3.1500	3.1500	3.1500	3.1500	+5.000%	1	85	-86.667%
2025-07-01	3.0000	3.0000	3.0000	3.0000	-3.537%	2	90	-86.000%
2025-06-30	3.1100	3.1100	3.1100	3.1100	0.000%	2	88	-86.495%
2025-06-26	3.1100	3.1100	3.1100	3.1100	-14.325%	1	86	-86.495%
2025-06-23	3.6300	3.6300	3.6300	3.6300	-0.548%	1	86	-88.430%
2025-06-17	4.0800	4.0800	3.6500	3.6500	-3.947%	2	86	-88.493%
2025-06-16	3.8000	3.8000	3.8000	3.8000	-11.215%	1	86	-88.947%
2025-06-13	4.2800	4.2800	4.2800	4.2800	+9.744%	6	87	-90.187%
2025-06-12	3.9500	3.9500	3.9000	3.9000	-12.360%	2	90	-89.231%
2025-06-04	4.4700	4.4700	4.4500	4.4500	-11.178%	4	91	-90.562%
2025-06-02	5.1000	5.1000	5.0100	5.0100	-8.909%	5	89	-91.617%
2025-05-30	7.7000	7.7000	4.1000	5.5000	+7.422%	10	86	-92.364%
2025-05-29	5.0000	5.5500	5.0000	5.1200	-10.175%	7	84	-91.797%
2025-05-27	5.7000	5.7000	5.7000	5.7000	+0.885%	1	86	-92.632%
2025-05-22	5.6400	5.6500	5.6400	5.6500	+3.670%	2	86	-92.566%
2025-05-21	5.3000	5.4500	5.3000	5.4500	-13.217%	6	88	-92.294%
2025-04-29	6.2800	6.2800	6.2800	6.2800	-2.636%	1	82	-93.312%
2025-04-25	6.4000	6.4500	6.4000	6.4500	-5.147%	16	81	-93.488%
2025-04-24	6.8000	6.8000	6.8000	6.8000	-17.676%	3	75	-93.824%
2025-04-16	8.2600	8.2600	8.2600	8.2600	+3.250%	10	78	-94.915%
2025-04-14	8.0000	8.0000	8.0000	8.0000	-6.542%	15	76	-94.750%
2025-04-11	8.5600	8.5600	8.5600	8.5600	-5.414%	8	71	-95.093%
2025-04-09	9.0500	9.0500	9.0500	9.0500	+1.685%	1	69	-95.359%
2025-04-07	10.0800	10.0800	8.8500	8.9000	-8.718%	29	70	-95.281%
2025-04-04	8.9500	9.7500	8.9500	9.7500	+48.855%	6	71	-95.692%
2025-04-03	6.3900	6.5500	6.3900	6.5500	+28.937%	25	72	-93.588%
2025-04-02	5.3500	5.3500	5.0800	5.0800	-10.088%	2	54	-91.732%
2025-04-01	5.6500	5.6500	5.6500	5.6500	-2.586%	3	52	-92.566%
2025-03-31	5.8000	5.8000	5.8000	5.8000	+17.172%	2	52	-92.759%
2025-03-27	4.9500	4.9500	4.9500	4.9500	+10.000%	1	51	-91.515%
2025-03-17	4.5000	4.5000	4.5000	4.5000	-5.263%	1	51	-90.667%
2025-03-14	4.7100	4.7500	4.7100	4.7500	+2.814%	6	52	-91.158%
2025-03-12	4.6200	4.6200	4.6200	4.6200	-7.600%	3	53	-90.909%
2025-03-11	5.0000	5.0000	5.0000	5.0000	-7.407%	2	53	-91.600%
2025-03-10	5.2500	5.4500	4.9600	5.4000	+17.391%	12	53	-92.222%
2025-03-07	4.1500	4.6000	4.1500	4.6000	+10.843%	8	45	-90.870%
2025-03-06	4.0000	4.1500	3.8000	4.1500	+40.678%	16	42	-89.880%
2025-03-04	2.9500	2.9500	2.9500	2.9500	+18.474%	3	24	-85.763%
2025-03-03	2.4900	2.4900	2.4900	2.4900	+10.667%	1	24	-83.133%
2025-02-27	2.2500	2.2500	2.2500	2.2500	+28.571%	1	23	-81.333%
2025-02-24	1.4600	1.7500	1.4600	1.7500	+6.061%	2	23	-76.000%
2025-02-18	1.5500	1.6500	1.5500	1.6500	-19.512%	2	22	-74.545%
2025-01-27	1.2000	2.0500	1.2000	2.0500	+36.667%	3	23	-79.512%
2024-12-17	1.5000	1.5000	1.5000	1.5000	-7.975%	10	21	-72.000%
2024-12-10	1.7300	1.7400	1.6200	1.6300	-27.556%	15	21	-74.233%
2024-11-21	2.2500	2.2500	2.2500	2.2500	-6.250%	1	9	-81.333%
2024-11-06	2.4000	2.4000	2.4000	2.4000	-20.000%	2	9	-82.500%
2024-10-18	3.0000	3.0000	3.0000	3.0000	0.000%	8	7	-86.000%
2024-10-15	3.0000	3.0000	3.0000	3.0000	-21.875%	2	3	-86.000%
2024-09-30	3.8400	3.8400	3.8400	3.8400	0.000%	1	1	-89.063%