Dark

MRVL20270115P50
MRVL Jan 15 2027 50.00 Put (MRVL270115P00050000)
option OPRA

EOD

Sep 17, 2026

0.0700-41.667%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1100	0.1100	0.0700	0.0700	-41.667%	2	7,012	0.000%
2026-09-15	0.1200	0.1200	0.1200	0.1200	+50.000%	1	7,012	-41.667%
2026-09-14	0.1200	0.1200	0.0800	0.0800	-27.273%	2	7,012	-12.500%
2026-09-11	0.1100	0.1100	0.1100	0.1100	+22.222%	2	7,012	-36.364%
2026-09-09	0.0900	0.1200	0.0900	0.0900	-18.182%	39	7,012	-22.222%
2026-09-08	0.1100	0.1100	0.1100	0.1100	-8.333%	2	7,012	-36.364%
2026-09-01	0.1200	0.1200	0.1200	0.1200	+20.000%	3	7,012	-41.667%
2026-08-31	0.1000	0.1000	0.1000	0.1000	0.000%	1	7,012	-30.000%
2026-08-27	0.1100	0.1300	0.1000	0.1000	-37.500%	13	7,013	-30.000%
2026-08-25	0.1600	0.1600	0.1600	0.1600	+6.667%	2	7,024	-56.250%
2026-08-21	0.1300	0.2000	0.1300	0.1500	-37.500%	3	7,024	-53.333%
2026-08-18	0.2400	0.2400	0.2400	0.2400	+20.000%	1	7,024	-70.833%
2026-08-17	0.2200	0.2200	0.2000	0.2000	-42.857%	2	7,025	-65.000%
2026-08-10	0.4100	0.4100	0.3200	0.3500	-2.778%	9	7,025	-80.000%
2026-08-06	0.5300	0.5300	0.3600	0.3600	-34.545%	2	7,032	-80.556%
2026-08-04	0.5500	0.5500	0.5500	0.5500	-26.667%	1	7,034	-87.273%
2026-07-30	0.8000	0.8500	0.7500	0.7500	-25.000%	4	7,034	-90.667%
2026-07-29	0.8500	1.0000	0.8500	1.0000	+25.000%	2	7,030	-93.000%
2026-07-27	0.8000	0.8000	0.8000	0.8000	-5.882%	1	7,028	-91.250%
2026-07-17	0.9500	0.9500	0.8500	0.8500	+13.333%	2	7,028	-91.765%
2026-07-15	0.6700	0.7500	0.6700	0.7500	+10.294%	8	7,026	-90.667%
2026-07-07	0.6800	0.6800	0.6800	0.6800	+9.677%	4	7,028	-89.706%
2026-07-06	0.6200	0.6200	0.6200	0.6200	-4.615%	1	7,028	-88.710%
2026-07-02	0.6500	0.6500	0.6500	0.6500	+32.653%	1	7,028	-89.231%
2026-06-30	0.4700	0.4900	0.4700	0.4900	-16.949%	2	7,028	-85.714%
2026-06-22	0.5300	0.6300	0.5300	0.5900	-19.178%	14	7,029	-88.136%
2026-06-18	0.7300	0.7300	0.7300	0.7300	+12.308%	1	7,028	-90.411%
2026-06-16	0.4500	0.6500	0.4500	0.6500	-9.722%	13	7,028	-89.231%
2026-06-15	0.4500	0.7600	0.4500	0.7200	-2.703%	38	7,018	-90.278%
2026-06-12	0.8300	0.8300	0.5500	0.7400	-7.500%	23	7,008	-90.541%
2026-06-10	0.8000	0.8000	0.8000	0.8000	0.000%	1	7,008	-91.250%
2026-06-09	0.8100	0.8100	0.8000	0.8000	+9.589%	23	7,008	-91.250%
2026-06-08	0.7300	0.7300	0.7300	0.7300	-10.976%	6	6,987	-90.411%
2026-06-05	0.6500	0.8200	0.6300	0.8200	+36.667%	465	6,981	-91.463%
2026-06-04	0.6600	0.6600	0.6000	0.6000	-9.091%	8	6,528	-88.333%
2026-06-03	0.6000	0.6600	0.5900	0.6600	-10.811%	26	6,521	-89.394%
2026-06-01	0.7400	0.7400	0.7400	0.7400	+13.846%	1	6,526	-90.541%
2026-05-29	0.6500	0.6500	0.6500	0.6500	-7.143%	5	6,526	-89.231%
2026-05-22	0.7000	0.7000	0.7000	0.7000	-22.222%	1	6,531	-90.000%
2026-05-13	0.9000	0.9000	0.9000	0.9000	+2.273%	1	6,532	-92.222%
2026-05-11	0.8800	0.8800	0.8800	0.8800	-2.222%	1	6,533	-92.045%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-2.174%	1	6,532	-92.222%
2026-05-06	0.9200	0.9200	0.9200	0.9200	+1.099%	2	6,532	-92.391%
2026-05-05	0.8600	0.9100	0.8600	0.9100	-33.577%	1,674	6,534	-92.308%
2026-04-29	1.3700	1.3700	1.3700	1.3700	+12.295%	1	6,984	-94.891%
2026-04-20	1.3900	1.4400	1.2200	1.2200	-14.685%	15	6,984	-94.262%
2026-04-16	1.5000	1.5300	1.4300	1.4300	-5.921%	6	6,997	-95.105%
2026-04-13	1.4000	2.2700	1.4000	1.5200	+13.433%	9	6,992	-95.395%
2026-04-10	1.4300	1.4500	1.3400	1.3400	-16.250%	7	6,987	-94.776%
2026-04-09	1.6700	1.6700	1.6000	1.6000	-12.088%	39	6,984	-95.625%
2026-04-06	1.8200	1.8200	1.8200	1.8200	-4.712%	3	6,994	-96.154%
2026-04-02	1.9400	1.9400	1.8900	1.9100	0.000%	14	6,991	-96.335%
2026-04-01	1.9100	1.9100	1.9100	1.9100	-28.731%	3	6,991	-96.335%
2026-03-30	2.6200	2.6800	2.6000	2.6800	+27.619%	30	6,991	-97.388%
2026-03-25	2.1200	2.5800	2.1000	2.1000	-12.500%	67	6,991	-96.667%
2026-03-23	2.4000	2.4000	2.4000	2.4000	-14.286%	3	7,024	-97.083%
2026-03-19	2.8000	2.8000	2.8000	2.8000	+19.658%	2	7,024	-97.500%
2026-03-17	2.3400	2.3400	2.3400	2.3400	-1.266%	1	7,024	-97.009%
2026-03-16	2.5600	2.5600	2.3700	2.3700	-1.250%	2	7,023	-97.046%
2026-03-11	2.4000	2.4000	2.4000	2.4000	0.000%	2	7,022	-97.083%
2026-03-06	2.5400	2.5400	2.3000	2.4000	-36.000%	24	7,020	-97.083%
2026-03-05	3.6500	3.7500	3.6500	3.7500	+5.634%	3	7,043	-98.133%
2026-02-26	3.5500	3.5500	3.5500	3.5500	+10.938%	10	7,040	-98.028%
2026-02-25	3.2000	3.2000	3.2000	3.2000	-9.859%	1	7,029	-97.813%
2026-02-20	3.5500	3.5500	3.5500	3.5500	-2.740%	1	7,029	-98.028%
2026-02-17	3.6500	3.6500	3.6500	3.6500	-2.667%	25	7,029	-98.082%
2026-02-13	3.7500	3.7500	3.7500	3.7500	-3.846%	1	7,030	-98.133%
2026-02-12	3.7500	3.9000	3.7500	3.9000	+20.743%	8	7,030	-98.205%
2026-02-10	3.2200	3.2300	3.2200	3.2300	-6.377%	11	7,022	-97.833%
2026-02-06	3.8500	3.9000	3.4500	3.4500	-27.061%	38	7,012	-97.971%
2026-02-05	4.7300	4.7300	4.7300	4.7300	+7.500%	1	6,978	-98.520%
2026-02-04	4.4000	4.4000	4.4000	4.4000	+0.457%	30	6,979	-98.409%
2026-02-03	4.1500	4.3800	4.1500	4.3800	+16.800%	23	7,009	-98.402%
2026-01-30	3.7500	3.7500	3.7500	3.7500	+5.932%	1	6,988	-98.133%
2026-01-29	3.5400	3.7700	3.5200	3.5400	+5.988%	40	6,987	-98.023%
2026-01-23	3.3500	3.3500	3.3400	3.3400	+6.032%	6	6,972	-97.904%
2026-01-22	3.2000	3.2000	3.1500	3.1500	-7.080%	7	6,966	-97.778%
2026-01-21	3.3900	3.3900	3.3900	3.3900	-0.587%	3	6,959	-97.935%
2026-01-20	3.5000	3.5000	3.3500	3.4100	-2.571%	22	6,956	-97.947%
2026-01-16	3.5000	3.5500	3.5000	3.5000	+7.034%	49	6,955	-98.000%
2026-01-12	3.3800	3.4000	3.2700	3.2700	+0.307%	6	6,955	-97.859%
2026-01-09	3.2600	3.2600	3.2600	3.2600	-3.835%	5	6,949	-97.853%
2026-01-08	3.3900	3.3900	3.3900	3.3900	+20.213%	1	6,944	-97.935%
2025-12-30	2.8200	2.8200	2.8200	2.8200	-8.738%	1	6,944	-97.518%
2025-12-29	3.0900	3.0900	3.0900	3.0900	+10.753%	3	6,943	-97.735%
2025-12-23	2.7900	2.7900	2.7900	2.7900	-20.286%	1	6,946	-97.491%
2025-12-17	3.4500	3.5000	3.4500	3.5000	-0.850%	32	6,945	-98.000%
2025-12-15	3.5300	3.5300	3.5300	3.5300	+0.857%	3	6,940	-98.017%
2025-12-12	3.5000	3.5000	3.5000	3.5000	+7.034%	1	6,937	-98.000%
2025-12-08	3.1200	3.2700	3.1200	3.2700	+36.820%	2	6,936	-97.859%
2025-12-05	2.3900	2.3900	2.3900	2.3900	-5.159%	2	6,934	-97.071%
2025-12-03	2.6300	2.6300	2.5200	2.5200	-22.699%	7	6,934	-97.222%
2025-12-02	3.2600	3.2600	3.2600	3.2600	-21.065%	2	6,934	-97.853%
2025-11-26	4.1300	4.1300	4.1300	4.1300	-16.566%	1	6,937	-98.305%
2025-11-18	4.9500	5.0500	4.9000	4.9500	+51.376%	83	6,937	-98.586%
2025-11-10	3.2700	3.2700	3.2700	3.2700	-20.244%	1	6,876	-97.859%
2025-11-07	4.1000	4.1000	4.1000	4.1000	+26.154%	3	6,875	-98.293%
2025-10-31	3.2500	3.2500	3.2500	3.2500	-4.412%	1	6,875	-97.846%
2025-10-29	3.4000	3.4000	3.4000	3.4000	-2.857%	1	6,875	-97.941%
2025-10-28	3.5000	3.5000	3.5000	3.5000	-15.254%	400	6,874	-98.000%
2025-10-20	4.1300	4.1300	4.1300	4.1300	+17.330%	2	6,874	-98.305%
2025-10-16	3.5200	3.5200	3.5200	3.5200	-12.871%	1	6,874	-98.011%
2025-10-14	4.0400	4.0400	4.0400	4.0400	+15.429%	1	6,874	-98.267%
2025-10-10	2.9100	3.5000	2.9100	3.5000	+15.512%	5	6,874	-98.000%
2025-10-09	3.0300	3.0300	3.0300	3.0300	-2.258%	1	6,876	-97.690%
2025-10-08	3.1000	3.1000	3.1000	3.1000	-9.621%	8	6,877	-97.742%
2025-10-07	3.4300	3.4300	3.4300	3.4300	+7.188%	4	6,889	-97.959%
2025-10-06	3.2000	3.2000	3.2000	3.2000	0.000%	10	6,889	-97.813%
2025-10-03	3.2000	3.2000	3.2000	3.2000	-0.621%	1	6,885	-97.813%
2025-10-02	3.2500	3.2500	3.2200	3.2200	-13.673%	7	6,884	-97.826%
2025-09-29	3.7500	3.7500	3.7300	3.7300	+2.192%	25	6,891	-98.123%
2025-09-25	3.7000	3.7000	3.6400	3.6500	-8.750%	131	6,916	-98.082%
2025-09-24	4.1500	4.1500	4.0000	4.0000	-10.112%	18	7,027	-98.250%
2025-09-23	4.4500	4.4500	4.4500	4.4500	+1.136%	4	7,045	-98.427%
2025-09-22	4.5500	4.5500	4.4000	4.4000	-7.368%	15	7,045	-98.409%
2025-09-19	4.7500	4.7500	4.7500	4.7500	+3.261%	1	7,042	-98.526%
2025-09-18	4.6500	4.7500	4.6000	4.6000	-9.804%	78	7,042	-98.478%
2025-09-17	5.1000	5.1000	5.1000	5.1000	-4.494%	2	7,043	-98.627%
2025-09-16	5.3400	5.3400	5.3400	5.3400	-2.018%	2	7,043	-98.689%
2025-09-15	5.4500	5.4500	5.4500	5.4500	-0.909%	4	7,041	-98.716%
2025-09-12	5.5000	5.5000	5.5000	5.5000	-2.655%	1	7,037	-98.727%
2025-09-11	5.4500	5.6600	5.4500	5.6500	+1.073%	12	7,038	-98.761%
2025-09-09	5.7600	5.8500	5.4800	5.5900	-3.120%	39	7,031	-98.748%
2025-09-08	5.8500	5.8500	5.7700	5.7700	-4.628%	4	7,062	-98.787%
2025-09-04	6.5000	6.5000	6.0500	6.0500	-9.431%	4	7,064	-98.843%
2025-09-03	6.5500	6.6800	6.5000	6.6800	-1.037%	302	7,064	-98.952%
2025-08-29	6.4000	6.7500	6.1000	6.7500	+45.161%	1,257	5,822	-98.963%
2025-08-27	4.7500	4.7500	4.6500	4.6500	-3.926%	177	5,822	-98.495%
2025-08-22	4.8400	4.8400	4.8400	4.8400	-12.635%	1	5,822	-98.554%
2025-08-20	5.9500	5.9500	5.5400	5.5400	+5.524%	46	5,823	-98.736%
2025-08-19	5.0000	5.2500	5.0000	5.2500	+7.582%	2	5,822	-98.667%
2025-08-18	4.8800	4.8800	4.8800	4.8800	+7.018%	2	5,822	-98.566%
2025-08-15	4.5600	4.5600	4.5600	4.5600	-2.979%	1	5,824	-98.465%
2025-08-08	4.7000	4.7000	4.7000	4.7000	-6.561%	1	5,823	-98.511%
2025-08-05	4.9000	5.0300	4.9000	5.0300	-6.331%	42	5,824	-98.608%
2025-08-01	5.1900	5.3700	5.1900	5.3700	+23.448%	354	5,782	-98.696%
2025-07-31	4.3500	4.3500	4.3500	4.3500	-3.333%	2	5,435	-98.391%
2025-07-30	4.2000	4.5000	4.2000	4.5000	-9.091%	31	5,437	-98.444%
2025-07-29	4.9500	4.9500	4.9500	4.9500	-4.440%	2	5,462	-98.586%
2025-07-28	5.2200	5.2300	5.1000	5.1800	-6.667%	92	5,464	-98.649%
2025-07-24	5.5500	5.5500	5.5500	5.5500	-5.932%	1	5,418	-98.739%
2025-07-22	5.9000	5.9000	5.9000	5.9000	+2.609%	1	5,419	-98.814%
2025-07-21	5.7500	5.7500	5.7500	5.7500	+0.877%	58	5,419	-98.783%
2025-07-18	5.8000	5.8000	5.7000	5.7000	-9.953%	110	5,465	-98.772%
2025-07-16	6.2900	6.8000	6.2900	6.3300	+1.442%	14	5,355	-98.894%
2025-07-08	6.2400	6.2400	6.2400	6.2400	+14.495%	2	5,342	-98.878%
2025-07-02	5.2800	5.4500	5.2800	5.4500	-4.720%	3	5,340	-98.716%
2025-06-27	5.5000	5.7200	5.5000	5.7200	-4.027%	2	5,343	-98.776%
2025-06-25	5.9600	5.9600	5.9600	5.9600	-8.308%	5	5,341	-98.826%
2025-06-20	6.5000	6.5000	6.5000	6.5000	-0.763%	10	5,336	-98.923%
2025-06-18	6.3600	6.5500	5.9800	6.5500	-7.355%	77	5,408	-98.931%
2025-06-17	7.0700	7.0700	7.0700	7.0700	+1.435%	1	5,408	-99.010%
2025-06-16	6.9700	6.9700	6.9700	6.9700	-1.831%	1	5,409	-98.996%
2025-06-09	6.8500	7.1000	6.8500	7.1000	-18.391%	76	5,410	-99.014%
2025-06-02	9.3000	9.3000	8.7000	8.7000	-10.494%	2	5,338	-99.195%
2025-05-30	9.7200	9.7200	9.7200	9.7200	+11.724%	2	5,339	-99.280%
2025-05-29	8.6500	8.7000	8.6500	8.7000	-10.309%	2	5,338	-99.195%
2025-05-23	9.8700	9.8700	9.7000	9.7000	+3.743%	64	5,363	-99.278%
2025-05-22	9.3500	9.3500	9.3500	9.3500	-3.608%	700	5,363	-99.251%
2025-05-21	9.1500	9.7000	9.1500	9.7000	+2.105%	23	5,363	-99.278%
2025-05-20	9.4500	9.5000	9.4500	9.5000	+5.556%	70	5,364	-99.263%
2025-05-19	9.0000	9.0000	9.0000	9.0000	+4.773%	12	5,306	-99.222%
2025-05-16	8.5900	8.5900	8.5900	8.5900	0.000%	2	5,306	-99.185%
2025-05-15	8.5700	8.5900	8.5700	8.5900	-1.037%	4	5,305	-99.185%
2025-05-12	8.5500	8.7800	8.4700	8.6800	-14.483%	511	5,301	-99.194%
2025-05-09	10.1500	10.1500	10.1500	10.1500	-2.122%	2,000	4,805	-99.310%
2025-05-08	10.3500	10.3700	10.3500	10.3700	-6.154%	27	3,805	-99.325%
2025-05-07	11.0500	11.0500	11.0500	11.0500	-0.897%	1	3,818	-99.367%
2025-04-24	11.1500	11.1500	11.1500	11.1500	-6.303%	35	3,817	-99.372%
2025-04-23	11.9000	11.9000	11.9000	11.9000	-14.079%	1	3,782	-99.412%
2025-04-21	14.3000	14.3000	13.8000	13.8500	+8.119%	125	3,781	-99.495%
2025-04-16	12.8100	12.8100	12.8100	12.8100	+3.306%	1	3,781	-99.454%
2025-04-15	12.4000	12.4000	12.4000	12.4000	-4.173%	1	3,780	-99.435%
2025-04-14	12.4600	13.1000	12.4600	12.9400	-2.853%	3	3,779	-99.459%
2025-04-11	13.3200	13.3200	13.3200	13.3200	+2.462%	20	3,777	-99.474%
2025-04-10	11.4700	13.0000	11.4700	13.0000	+28.458%	48	3,787	-99.462%
2025-04-09	13.8000	14.2500	10.1200	10.1200	-30.732%	7	3,790	-99.308%
2025-04-07	15.2000	15.2800	13.3700	14.6100	+2.887%	16	3,783	-99.521%
2025-04-04	13.8500	14.8000	13.8500	14.2000	+29.680%	1,208	3,178	-99.507%
2025-04-03	10.8500	10.9500	10.8500	10.9500	+19.672%	510	2,679	-99.361%
2025-04-02	9.1500	9.1500	9.1500	9.1500	-5.181%	1	2,669	-99.235%
2025-04-01	9.4500	9.6500	9.4500	9.6500	+2.660%	13	2,669	-99.275%
2025-03-28	9.5000	9.5000	9.3500	9.4000	+8.671%	802	2,662	-99.255%
2025-03-27	8.4500	8.6500	8.4500	8.6500	+7.990%	3	2,265	-99.191%
2025-03-26	7.9000	8.0100	7.9000	8.0100	+16.087%	51	2,264	-99.126%
2025-03-25	6.9000	6.9000	6.9000	6.9000	-4.828%	1	2,312	-98.986%
2025-03-24	7.2500	7.2500	7.2500	7.2500	-3.846%	1	2,311	-99.034%
2025-03-21	7.5400	7.5400	7.5400	7.5400	-7.485%	2	2,312	-99.072%
2025-03-18	8.0000	8.2000	8.0000	8.1500	+5.161%	21	2,311	-99.141%
2025-03-17	7.7500	7.7500	7.7500	7.7500	-7.407%	1	2,292	-99.097%
2025-03-13	8.3700	8.3700	8.3700	8.3700	+4.364%	1	2,290	-99.164%
2025-03-11	8.5700	8.5700	8.0200	8.0200	-11.381%	2	2,290	-99.127%
2025-03-10	8.6000	9.2400	8.6000	9.0500	+13.836%	456	2,288	-99.227%
2025-03-07	7.8500	8.4000	7.7700	7.9500	+17.778%	14	1,834	-99.119%
2025-03-06	7.0800	7.2500	6.5000	6.7500	+35.815%	16	1,815	-98.963%
2025-03-05	5.1000	5.1000	4.9700	4.9700	+2.053%	49	1,815	-98.592%
2025-03-03	4.8700	4.8700	4.8700	4.8700	-2.988%	1	1,768	-98.563%
2025-02-27	3.9800	5.0200	3.9800	5.0200	+16.744%	517	1,768	-98.606%
2025-02-25	4.2500	4.3600	4.2100	4.3000	+13.158%	1,234	1,291	-98.372%
2025-02-24	3.8500	3.8500	3.8000	3.8000	-1.299%	2	57	-98.158%
2025-01-27	3.8500	3.8500	3.8500	3.8500	+37.993%	51	55	-98.182%
2025-01-14	2.7900	2.7900	2.7900	2.7900	+4.104%	1	7	-97.491%
2024-12-24	2.7200	2.7200	2.6800	2.6800	-18.293%	3	6	-97.388%
2024-12-20	3.2800	3.2800	3.2800	3.2800	+9.333%	1	6	-97.866%
2024-12-17	2.9800	3.0000	2.9800	3.0000	-43.396%	2	5	-97.667%
2024-10-22	5.3000	5.3000	5.3000	5.3000	-5.357%	2	3	-98.679%
2024-10-16	5.6000	5.6000	5.6000	5.6000	+1.083%	3	5	-98.750%
2024-10-15	5.5400	5.5400	5.5400	5.5400	-13.302%	1	3	-98.736%
2024-09-19	5.8800	6.3900	5.8800	6.3900	-5.333%	2	3	-98.905%
2024-09-17	6.7500	6.7500	6.7500	6.7500	0.000%	1	1	-98.963%