Dark

MRVL20270115P45
MRVL Jan 15 2027 45.00 Put (MRVL270115P00045000)
option OPRA

EOD

Jul 22, 2026

0.5000-13.793%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.5000	0.5000	0.5000	0.5000	-13.793%	1	1,832	0.000%
2026-07-21	0.5800	0.5800	0.5800	0.5800	-4.918%	10	1,831	-13.793%
2026-07-17	0.6100	0.6100	0.6100	0.6100	+32.609%	1	1,831	-18.033%
2026-07-13	0.4600	0.4600	0.4600	0.4600	+12.195%	1	1,830	+8.696%
2026-07-09	0.4100	0.4100	0.4100	0.4100	-8.889%	10	1,829	+21.951%
2026-07-08	0.4700	0.5100	0.4500	0.4500	0.000%	15	1,819	+11.111%
2026-07-07	0.4500	0.4500	0.4500	0.4500	-2.174%	2	1,806	+11.111%
2026-07-06	0.4900	0.4900	0.4600	0.4600	-2.128%	3	1,804	+8.696%
2026-06-22	0.4000	0.4700	0.3500	0.4700	+4.444%	5	1,802	+6.383%
2026-06-18	0.4500	0.4500	0.4500	0.4500	-10.000%	3	1,808	+11.111%
2026-06-15	0.4200	0.5200	0.4100	0.5000	+21.951%	18	1,808	0.000%
2026-06-12	0.5000	0.5100	0.4100	0.4100	-14.583%	9	1,806	+21.951%
2026-06-09	0.4800	0.4800	0.4800	0.4800	-4.000%	1	1,805	+4.167%
2026-06-08	0.5000	0.5000	0.5000	0.5000	-5.660%	5	1,805	0.000%
2026-06-05	0.5500	0.5500	0.5000	0.5300	+6.000%	486	1,800	-5.660%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-3.846%	2	1,674	0.000%
2026-06-03	0.4200	0.5500	0.4200	0.5200	+20.930%	11	1,676	-3.846%
2026-06-02	0.4100	0.4300	0.4100	0.4300	-14.000%	8	1,667	+16.279%
2026-05-29	0.5000	0.5000	0.5000	0.5000	-26.471%	15	1,660	0.000%
2026-05-27	0.6800	0.6800	0.6800	0.6800	+36.000%	1	1,675	-26.471%
2026-05-22	0.5000	0.5000	0.5000	0.5000	-19.355%	5	1,675	0.000%
2026-05-18	0.6200	0.6200	0.6200	0.6200	-20.513%	1	1,675	-19.355%
2026-05-15	0.7800	0.7800	0.7800	0.7800	+4.000%	100	1,675	-35.897%
2026-05-13	0.7400	0.8000	0.7400	0.7500	+47.059%	9	1,674	-33.333%
2026-05-11	0.5100	0.5100	0.5100	0.5100	-15.000%	1	1,674	-1.961%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,673	-16.667%
2026-05-07	0.6500	0.6500	0.6500	0.6500	-9.722%	2	1,673	-23.077%
2026-05-06	0.7200	0.7200	0.7200	0.7200	-21.739%	2	1,671	-30.556%
2026-04-27	0.8000	0.9200	0.6000	0.9200	+10.843%	4	1,671	-45.652%
2026-04-24	0.9200	0.9200	0.7500	0.8300	-7.778%	5	1,667	-39.759%
2026-04-23	0.9000	0.9000	0.9000	0.9000	0.000%	9	1,664	-44.444%
2026-04-21	0.8400	0.9000	0.8400	0.9000	+3.448%	2	1,673	-44.444%
2026-04-20	0.8700	0.8700	0.8700	0.8700	-8.421%	5	1,673	-42.529%
2026-04-17	0.9500	0.9500	0.9500	0.9500	-15.179%	10	1,678	-47.368%
2026-04-16	1.1200	1.1200	1.1200	1.1200	-34.118%	10	1,688	-55.357%
2026-04-13	1.7000	1.7000	1.7000	1.7000	+68.317%	4	1,688	-70.588%
2026-04-10	1.1000	1.2400	1.0000	1.0100	-13.675%	208	1,688	-50.495%
2026-04-09	1.3300	1.3300	1.1700	1.1700	-16.429%	16	1,488	-57.265%
2026-04-07	1.5000	1.5000	1.4000	1.4000	+8.527%	7	1,478	-64.286%
2026-04-06	1.2900	1.2900	1.2900	1.2900	-7.194%	1	1,478	-61.240%
2026-04-02	1.3600	1.3900	1.3600	1.3900	+2.963%	12	1,468	-64.029%
2026-04-01	1.4700	1.4700	1.1600	1.3500	-12.903%	11	1,468	-62.963%
2026-03-31	1.6500	1.6500	1.5500	1.5500	-25.121%	3	1,460	-67.742%
2026-03-30	1.8300	2.0700	1.8000	2.0700	+31.847%	314	1,459	-75.845%
2026-03-26	1.5700	1.5700	1.5700	1.5700	+4.667%	1	1,321	-68.153%
2026-03-25	1.5000	1.5000	1.5000	1.5000	-6.250%	10	1,321	-66.667%
2026-03-24	1.6000	1.6000	1.6000	1.6000	-23.810%	10	1,331	-68.750%
2026-03-19	2.1000	2.1000	2.1000	2.1000	+26.506%	1	1,339	-76.190%
2026-03-17	1.6600	1.6600	1.6600	1.6600	+7.792%	4	1,340	-69.880%
2026-03-11	1.5400	1.5400	1.5400	1.5400	+0.654%	2	1,341	-67.532%
2026-03-10	1.5300	1.5300	1.5300	1.5300	-9.467%	1	1,341	-67.320%
2026-03-09	1.7400	1.7400	1.6900	1.6900	-0.588%	13	1,342	-70.414%
2026-03-06	1.8600	1.8600	1.6600	1.7000	-34.615%	31	1,352	-70.588%
2026-03-05	2.6000	2.7000	2.5600	2.6000	+4.000%	24	1,376	-80.769%
2026-02-26	2.3800	2.5000	2.3800	2.5000	+2.041%	2	1,353	-80.000%
2026-02-25	2.4500	2.4500	2.4500	2.4500	-0.810%	1	1,351	-79.592%
2026-02-20	2.5000	2.5000	2.3900	2.4700	-4.264%	9	1,351	-79.757%
2026-02-19	2.5800	2.5800	2.5800	2.5800	-15.410%	2	1,344	-80.620%
2026-02-03	2.9800	3.1500	2.9800	3.0500	+12.546%	11	1,346	-83.607%
2026-02-02	2.7100	2.7100	2.7100	2.7100	+8.835%	1	1,348	-81.550%
2026-01-29	2.4900	2.4900	2.4900	2.4900	+0.810%	5	1,347	-79.920%
2026-01-23	2.2500	2.4700	2.2500	2.4700	+2.917%	10	1,344	-79.757%
2026-01-21	2.4000	2.4000	2.4000	2.4000	-0.826%	1	1,344	-79.167%
2026-01-16	2.4400	2.4400	2.4200	2.4200	+8.520%	35	1,308	-79.339%
2026-01-14	2.2300	2.2300	2.2300	2.2300	-5.106%	10	1,308	-77.578%
2026-01-12	2.2800	2.3500	2.2800	2.3500	-2.083%	2	1,298	-78.723%
2026-01-07	2.2500	2.4300	2.2500	2.4000	+12.150%	7	1,299	-79.167%
2026-01-06	2.1400	2.1400	2.1400	2.1400	+18.889%	1	1,293	-76.636%
2026-01-05	1.8000	1.8000	1.8000	1.8000	-17.808%	1	1,293	-72.222%
2026-01-02	2.1900	2.1900	2.1900	2.1900	+10.050%	1	1,293	-77.169%
2025-12-24	1.9900	1.9900	1.9900	1.9900	-11.161%	1	1,291	-74.874%
2025-12-22	2.2400	2.2400	2.2400	2.2400	-6.667%	3	1,291	-77.679%
2025-12-15	2.4000	2.4000	2.4000	2.4000	-1.639%	10	1,291	-79.167%
2025-12-12	2.4400	2.4400	2.4400	2.4400	+9.417%	1	1,296	-79.508%
2025-12-11	2.3500	2.3500	2.2300	2.2300	+5.189%	17	1,295	-77.578%
2025-12-10	2.1200	2.1200	2.1200	2.1200	+11.579%	1	1,278	-76.415%
2025-12-03	1.9000	1.9000	1.9000	1.9000	-29.630%	5	1,279	-73.684%
2025-11-28	2.7000	2.7000	2.7000	2.7000	-1.818%	15	1,284	-81.481%
2025-11-26	2.9000	2.9000	2.7500	2.7500	-17.910%	5	1,304	-81.818%
2025-11-24	3.5500	3.5500	3.3500	3.3500	-13.882%	15	1,304	-85.075%
2025-11-21	3.8900	3.8900	3.8900	3.8900	+2.368%	1	1,319	-87.147%
2025-11-20	3.7700	3.8000	3.7700	3.8000	+11.111%	18	1,319	-86.842%
2025-11-18	3.4200	3.4200	3.4200	3.4200	+34.118%	5	1,308	-85.380%
2025-11-10	2.5500	2.5500	2.5500	2.5500	+8.051%	2	1,308	-80.392%
2025-10-29	2.3600	2.3600	2.3600	2.3600	-16.014%	1	1,308	-78.814%
2025-10-22	2.8100	2.8100	2.8100	2.8100	+4.461%	10	1,307	-82.206%
2025-10-20	2.6900	2.6900	2.6900	2.6900	+7.600%	1	1,297	-81.413%
2025-10-15	2.5000	2.5000	2.5000	2.5000	-30.556%	1	1,296	-80.000%
2025-10-10	3.6000	3.6000	3.6000	3.6000	+69.014%	4	1,295	-86.111%
2025-10-09	2.1300	2.1300	2.1300	2.1300	-8.584%	5	1,299	-76.526%
2025-10-07	2.3300	2.3300	2.3300	2.3300	+4.018%	1	1,293	-78.541%
2025-10-03	2.2300	2.2400	2.2300	2.2400	-0.444%	2	1,293	-77.679%
2025-10-02	2.2500	2.2500	2.2500	2.2500	-11.765%	20	1,295	-77.778%
2025-09-30	2.6000	2.6000	2.5500	2.5500	+0.791%	3	1,315	-80.392%
2025-09-25	2.5300	2.5300	2.5300	2.5300	-0.784%	12	1,318	-80.237%
2025-09-24	2.5500	2.5500	2.5500	2.5500	-15.842%	1	1,306	-80.392%
2025-09-19	3.0300	3.0300	3.0300	3.0300	-8.459%	1	1,305	-83.498%
2025-09-18	3.2800	3.3100	3.2800	3.3100	-4.058%	2	1,305	-84.894%
2025-09-17	3.4500	3.4500	3.4500	3.4500	-20.690%	1	1,306	-85.507%
2025-09-08	4.5000	4.5000	4.3500	4.3500	-7.447%	151	1,306	-88.506%
2025-09-02	4.7000	4.7000	4.7000	4.7000	-2.490%	2	1,418	-89.362%
2025-08-29	4.5000	4.8200	4.4300	4.8200	+37.714%	156	1,303	-89.627%
2025-08-28	3.5000	3.5000	3.5000	3.5000	-17.840%	1	1,303	-85.714%
2025-08-20	4.1200	4.2600	4.1200	4.2600	+25.294%	2	1,304	-88.263%
2025-08-15	3.4000	3.4000	3.4000	3.4000	+7.937%	1	1,306	-85.294%
2025-08-13	3.1500	3.1500	3.1500	3.1500	-5.970%	1	1,307	-84.127%
2025-08-12	3.3500	3.3500	3.3000	3.3500	-7.459%	4	1,306	-85.075%
2025-08-04	3.6200	3.6200	3.6200	3.6200	-2.688%	1	1,307	-86.188%
2025-07-28	3.7200	3.7200	3.7200	3.7200	-14.483%	1	1,306	-86.559%
2025-07-22	4.3500	4.3500	4.3500	4.3500	-5.435%	1	1,307	-88.506%
2025-07-14	4.6000	4.6000	4.6000	4.6000	0.000%	2	1,308	-89.130%
2025-07-11	4.6000	4.6000	4.6000	4.6000	-3.158%	2	1,308	-89.130%
2025-07-08	4.7500	4.7500	4.7500	4.7500	-3.061%	1	1,308	-89.474%
2025-07-07	4.8500	4.9000	4.8500	4.9000	+18.644%	17	1,308	-89.796%
2025-07-02	4.1300	4.1300	4.1300	4.1300	-3.505%	2	1,318	-87.893%
2025-06-30	4.2800	4.2800	4.2800	4.2800	-0.696%	4	1,320	-88.318%
2025-06-26	4.3100	4.3100	4.3100	4.3100	-10.208%	1	1,316	-88.399%
2025-06-24	4.8000	4.8000	4.8000	4.8000	-2.439%	2	1,317	-89.583%
2025-06-23	4.9200	4.9200	4.9200	4.9200	+6.725%	1	1,319	-89.837%
2025-06-18	4.5000	4.6100	4.5000	4.6100	-12.190%	14	1,331	-89.154%
2025-06-17	5.3700	5.3700	5.2500	5.2500	-2.957%	51	1,331	-90.476%
2025-06-10	5.4100	5.4100	5.4100	5.4100	-10.726%	4	1,353	-90.758%
2025-06-05	6.0600	6.1100	6.0600	6.0600	-0.493%	22	1,351	-91.749%
2025-06-04	6.4100	6.4100	6.0900	6.0900	-17.814%	2	1,352	-91.790%
2025-05-30	7.1000	7.4100	7.0000	7.4100	+11.429%	198	1,353	-93.252%
2025-05-29	6.6500	6.6500	6.6500	6.6500	-6.470%	1	1,361	-92.481%
2025-05-27	7.1100	7.1100	7.1100	7.1100	-6.447%	12	1,361	-92.968%
2025-05-23	7.6000	7.6000	7.6000	7.6000	+21.212%	30	1,341	-93.421%
2025-05-13	6.2700	6.2700	6.2700	6.2700	-5.572%	10	1,341	-92.026%
2025-05-12	6.6400	6.6400	6.6400	6.6400	-19.024%	1	1,351	-92.470%
2025-05-08	8.2000	8.2000	8.2000	8.2000	-8.889%	1	1,351	-93.902%
2025-05-07	8.7500	9.0000	8.7500	9.0000	+14.358%	3	1,351	-94.444%
2025-05-01	7.8500	7.8700	7.8500	7.8700	-8.595%	12	1,351	-93.647%
2025-04-28	8.6100	8.6100	8.6100	8.6100	-2.159%	1	1,345	-94.193%
2025-04-24	8.8000	8.8000	8.8000	8.8000	-22.875%	1	1,346	-94.318%
2025-04-21	10.4000	11.5200	10.4000	11.4100	+3.258%	106	1,347	-95.618%
2025-04-16	11.0500	11.0500	11.0500	11.0500	+10.500%	200	1,245	-95.475%
2025-04-15	10.1500	10.2500	10.0000	10.0000	-11.504%	41	1,145	-95.000%
2025-04-09	11.4800	11.5500	11.3000	11.3000	-6.379%	106	1,184	-95.575%
2025-04-08	10.7500	12.0700	10.7500	12.0700	+2.811%	5	1,080	-95.857%
2025-04-07	12.4800	12.4800	11.4600	11.7400	+6.727%	12	1,083	-95.741%
2025-04-04	11.0000	11.8000	11.0000	11.0000	+29.108%	12	1,073	-95.455%
2025-04-03	8.4000	8.5200	8.4000	8.5200	+15.918%	12	1,078	-94.131%
2025-04-01	7.5000	7.5000	7.3500	7.3500	+2.083%	701	750	-93.197%
2025-03-28	7.2000	7.2000	7.2000	7.2000	+8.271%	10	456	-93.056%
2025-03-27	6.6500	6.6500	6.6500	6.6500	+3.583%	1	451	-92.481%
2025-03-26	6.4200	6.4200	6.4200	6.4200	+20.000%	1	452	-92.212%
2025-03-25	5.3500	5.3500	5.3500	5.3500	-1.835%	1	453	-90.654%
2025-03-24	5.4500	5.4500	5.4500	5.4500	-10.362%	1	454	-90.826%
2025-03-17	5.9000	6.0800	5.9000	6.0800	-5.736%	2	453	-91.776%
2025-03-14	6.4500	6.4500	6.4500	6.4500	+3.200%	200	452	-92.248%
2025-03-12	6.4000	6.4000	6.2500	6.2500	-6.015%	2	452	-92.000%
2025-03-10	6.7100	7.2400	6.6500	6.6500	+7.258%	12	450	-92.481%
2025-03-07	6.5000	6.5000	6.2000	6.2000	+10.320%	22	439	-91.935%
2025-03-06	4.5000	5.7000	4.5000	5.6200	+51.892%	121	428	-91.103%
2025-03-05	4.1500	4.1500	3.7000	3.7000	+2.778%	191	349	-86.486%
2025-03-04	3.8500	3.8600	3.5500	3.6000	+4.348%	113	347	-86.111%
2025-03-03	3.6000	3.6500	3.4500	3.4500	-5.479%	19	361	-85.507%
2025-02-27	3.1500	3.6500	3.1500	3.6500	+29.893%	6	368	-86.301%
2025-02-24	2.8100	2.8100	2.8100	2.8100	+12.400%	1	367	-82.206%
2025-02-13	2.5000	2.5000	2.5000	2.5000	-3.846%	20	367	-80.000%
2025-01-28	2.6000	2.6000	2.6000	2.6000	-7.143%	20	347	-80.769%
2025-01-27	2.8000	2.8000	2.8000	2.8000	+29.032%	20	347	-82.143%
2024-12-19	2.1700	2.1700	2.1700	2.1700	+14.211%	1	330	-76.959%
2024-12-13	1.9000	1.9000	1.9000	1.9000	-19.149%	6	330	-73.684%
2024-12-09	2.3500	2.3500	2.3500	2.3500	+23.684%	3	327	-78.723%
2024-12-06	1.9000	1.9000	1.9000	1.9000	-34.483%	2	325	-73.684%
2024-11-29	2.9000	2.9000	2.9000	2.9000	-3.333%	4	324	-82.759%
2024-11-14	3.0000	3.0000	3.0000	3.0000	-43.396%	2	322	-83.333%
2024-09-27	5.3000	5.3000	5.3000	5.3000	0.000%	640	320	-90.566%