Dark

MRVL20270115P55
MRVL Jan 15 2027 55.00 Put (MRVL270115P00055000)
option OPRA

EOD

Jul 17, 2026

1.29+19.444%(+0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	1.2900	1.2900	1.2900	1.2900	+19.444%	2	8,053	0.000%
2026-07-15	1.0800	1.0800	1.0800	1.0800	+24.138%	2	8,052	+19.444%
2026-07-07	0.8700	0.8700	0.8700	0.8700	+2.353%	10	8,054	+48.276%
2026-07-06	0.8500	0.8500	0.8500	0.8500	+21.429%	5	8,064	+51.765%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-7.895%	3	8,069	+84.286%
2026-06-24	0.7600	0.7600	0.7600	0.7600	+2.703%	1	8,072	+69.737%
2026-06-22	0.7400	0.7400	0.7400	0.7400	-1.333%	1	8,071	+74.324%
2026-06-18	0.7500	0.7500	0.7500	0.7500	0.000%	1	8,079	+72.000%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-15.730%	16	8,079	+72.000%
2026-06-15	1.0400	1.0400	0.7900	0.8900	-17.593%	26	8,079	+44.944%
2026-06-12	1.0700	1.0800	0.9000	1.0800	+8.000%	26	8,079	+19.444%
2026-06-10	1.0000	1.0000	1.0000	1.0000	+9.890%	1	8,079	+29.000%
2026-06-08	0.9100	0.9100	0.9100	0.9100	+15.190%	2	8,079	+41.758%
2026-06-04	0.7000	0.7900	0.7000	0.7900	0.000%	15	8,079	+63.291%
2026-06-03	0.7000	0.9400	0.7000	0.7900	+5.333%	24	8,094	+63.291%
2026-06-02	0.7300	0.7500	0.7100	0.7500	-1.316%	3	8,093	+72.000%
2026-06-01	0.7600	0.7600	0.7600	0.7600	-8.434%	2	8,095	+69.737%
2026-05-28	0.8300	0.8300	0.8300	0.8300	-6.742%	4	8,095	+55.422%
2026-05-27	0.8900	0.8900	0.8900	0.8900	+9.877%	2	8,099	+44.944%
2026-05-26	0.8900	0.8900	0.8100	0.8100	-10.000%	101	8,101	+59.259%
2026-05-22	0.9500	0.9600	0.8700	0.9000	-18.182%	74	8,202	+43.333%
2026-05-06	1.1500	1.1500	1.1000	1.1000	-8.333%	31	8,242	+17.273%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-4.000%	10	8,213	+7.500%
2026-04-27	1.2500	1.2500	1.2500	1.2500	-16.667%	1	8,223	+3.200%
2026-04-22	1.4000	1.5500	1.4000	1.5000	-5.063%	36	8,224	-14.000%
2026-04-21	1.5000	1.5800	1.5000	1.5800	-1.250%	11	8,265	-18.354%
2026-04-20	1.5900	1.6000	1.5900	1.6000	-16.230%	12	8,265	-19.375%
2026-04-14	1.9100	1.9100	1.9100	1.9100	-10.329%	2	8,253	-32.461%
2026-04-09	2.1300	2.1300	2.1300	2.1300	-11.250%	10	8,255	-39.437%
2026-04-08	2.4000	2.4000	2.4000	2.4000	-4.000%	5	8,255	-46.250%
2026-04-06	2.4800	2.5100	2.4800	2.5000	-7.749%	209	8,260	-48.400%
2026-04-02	2.7100	2.7100	2.7100	2.7100	+7.968%	1	8,385	-52.399%
2026-04-01	2.8000	2.8000	2.3700	2.5100	-11.930%	16	8,385	-48.606%
2026-03-31	2.9000	2.9000	2.8500	2.8500	+1.786%	3	8,377	-54.737%
2026-03-27	2.8000	2.8000	2.8000	2.8000	-0.356%	12	8,380	-53.929%
2026-03-26	2.7400	2.8100	2.7400	2.8100	-9.355%	2	8,392	-54.093%
2026-03-25	2.9800	3.1000	2.9800	3.1000	-9.884%	4	8,394	-58.387%
2026-03-24	3.4400	3.4400	3.4400	3.4400	+1.775%	1	8,397	-62.500%
2026-03-23	3.4000	3.4000	3.3800	3.3800	-8.152%	2	8,396	-61.834%
2026-03-20	3.6800	3.6800	3.6800	3.6800	+22.667%	2	8,396	-64.946%
2026-03-10	3.0700	3.0700	2.9800	3.0000	-7.692%	22	8,394	-57.000%
2026-03-09	3.5800	3.5800	3.2500	3.2500	-3.561%	4	8,406	-60.308%
2026-03-06	3.8000	4.3800	3.1300	3.3700	-38.165%	25	8,410	-61.721%
2026-03-05	4.7300	5.4500	4.7100	5.4500	+7.921%	20	8,409	-76.330%
2026-03-04	4.9000	5.0500	4.9000	5.0500	-3.257%	45	8,391	-74.455%
2026-03-03	5.2700	5.3100	5.2200	5.2200	+3.366%	57	8,346	-75.287%
2026-02-19	5.0500	5.0500	5.0500	5.0500	-3.810%	1	8,336	-74.455%
2026-02-17	5.2500	5.2500	5.2500	5.2500	-3.670%	2	8,335	-75.429%
2026-02-12	5.4500	5.4500	5.4500	5.4500	+21.924%	1	8,333	-76.330%
2026-02-10	4.4900	4.4900	4.4700	4.4700	-3.037%	2	8,332	-71.141%
2026-02-09	4.6000	4.6100	4.6000	4.6100	-10.659%	10	8,334	-72.017%
2026-02-06	5.3000	5.3000	5.0500	5.1600	-17.440%	5	8,324	-75.000%
2026-02-05	6.2500	6.2500	6.2500	6.2500	+7.204%	3	8,327	-79.360%
2026-02-04	5.8300	5.8300	5.8300	5.8300	-1.186%	4	8,324	-77.873%
2026-02-03	5.9000	5.9000	5.9000	5.9000	+14.563%	1	8,320	-78.136%
2026-02-02	4.6700	5.1500	4.6700	5.1500	+3.206%	21	8,319	-74.951%
2026-01-30	4.9900	4.9900	4.9900	4.9900	+2.887%	10	8,338	-74.148%
2026-01-29	5.0000	5.1000	4.8500	4.8500	+10.227%	65	8,333	-73.402%
2026-01-27	4.4000	4.4000	4.4000	4.4000	-4.348%	2	8,325	-70.682%
2026-01-23	4.7000	4.7000	4.6000	4.6000	+5.505%	26	8,323	-71.957%
2026-01-22	4.1500	4.4000	4.1500	4.3600	-5.217%	261	8,297	-70.413%
2026-01-21	4.6000	4.6000	4.6000	4.6000	-3.158%	9	8,073	-71.957%
2026-01-20	4.5000	4.7500	4.5000	4.7500	-2.062%	765	8,064	-72.842%
2026-01-16	4.8000	4.8500	4.8000	4.8500	+6.593%	28	7,307	-73.402%
2026-01-15	4.6300	4.6300	4.5500	4.5500	-8.081%	345	7,307	-71.648%
2026-01-14	4.9500	4.9500	4.9500	4.9500	+8.791%	1	7,262	-73.939%
2026-01-12	4.5000	4.5800	4.5000	4.5500	-1.302%	74	7,261	-71.648%
2026-01-09	4.7000	4.7000	4.6100	4.6100	-1.915%	81	7,191	-72.017%
2026-01-07	4.7000	4.7000	4.7000	4.7000	+17.500%	1	7,191	-72.553%
2025-12-23	4.0000	4.0000	4.0000	4.0000	-6.323%	3	7,191	-67.750%
2025-12-22	4.2700	4.2800	4.2500	4.2700	-10.105%	20	6,188	-69.789%
2025-12-12	4.7500	4.7500	4.7500	4.7500	+7.955%	2	6,188	-72.842%
2025-12-08	4.4000	4.4000	4.4000	4.4000	+25.714%	1	6,186	-70.682%
2025-12-03	4.0000	4.0000	3.5000	3.5000	-22.222%	22	6,187	-63.143%
2025-12-01	4.7000	4.7000	4.5000	4.5000	-38.440%	9	6,208	-71.333%
2025-11-21	7.3500	7.7500	7.3000	7.3100	+9.925%	152	6,209	-82.353%
2025-11-20	6.6000	7.0000	6.6000	6.6500	+3.101%	64	6,072	-80.602%
2025-11-19	6.4500	6.4500	6.4500	6.4500	+2.381%	14	6,010	-80.000%
2025-11-18	6.4500	6.4500	6.3000	6.3000	+12.701%	1,010	6,024	-79.524%
2025-11-13	5.5900	5.5900	5.5900	5.5900	+10.913%	2	5,014	-76.923%
2025-11-11	5.0400	5.0400	5.0400	5.0400	+18.588%	2	5,018	-74.405%
2025-10-31	4.2500	4.2500	4.2500	4.2500	-13.968%	1	5,018	-69.647%
2025-10-27	4.9400	4.9400	4.9400	4.9400	-6.439%	1	5,019	-73.887%
2025-10-24	5.3700	5.3700	5.2800	5.2800	-8.174%	2	5,019	-75.568%
2025-10-23	5.8500	5.8500	5.7500	5.7500	-9.449%	56	5,020	-77.565%
2025-10-22	6.3500	6.3500	6.3500	6.3500	+29.592%	1	4,981	-79.685%
2025-10-20	4.9000	4.9000	4.9000	4.9000	+3.158%	1	4,981	-73.673%
2025-10-16	4.7500	4.7500	4.7500	4.7500	-5.000%	2	4,980	-72.842%
2025-10-13	5.0000	5.0000	5.0000	5.0000	-4.762%	5	4,982	-74.200%
2025-10-10	4.0600	5.2900	4.0600	5.2500	+23.821%	47	4,982	-75.429%
2025-10-09	4.2200	4.2400	4.2200	4.2400	+2.169%	3	5,025	-69.575%
2025-10-08	4.1000	4.2000	4.1000	4.1500	-10.753%	3	5,027	-68.916%
2025-10-07	4.6500	4.6500	4.6500	4.6500	+6.897%	1	5,026	-72.258%
2025-10-06	4.3500	4.3500	4.3500	4.3500	-3.333%	10	5,026	-70.345%
2025-10-02	4.6300	4.6300	4.4300	4.5000	-8.350%	6	5,022	-71.333%
2025-09-30	4.9100	4.9100	4.9100	4.9100	-2.772%	10	5,024	-73.727%
2025-09-26	5.3300	5.3300	4.9500	5.0500	+2.642%	32	5,034	-74.455%
2025-09-25	5.5700	5.5800	4.9200	4.9200	-3.906%	56	5,004	-73.780%
2025-09-24	5.6500	5.6500	4.6400	5.1200	-15.372%	362	5,021	-74.805%
2025-09-23	6.0500	6.0500	6.0500	6.0500	+1.681%	7	4,911	-78.678%
2025-09-22	6.0000	6.0500	5.9500	5.9500	-4.032%	78	4,904	-78.319%
2025-09-19	6.2000	6.2000	6.2000	6.2000	-0.641%	1	4,840	-79.194%
2025-09-18	6.3000	6.3200	6.2400	6.2400	-12.113%	10	4,841	-79.327%
2025-09-17	6.8900	7.1000	6.6600	7.1000	-4.313%	3	4,846	-81.831%
2025-09-12	7.4200	7.4200	7.4200	7.4200	-2.368%	4	4,847	-82.615%
2025-09-11	7.6000	7.6000	7.6000	7.6000	+2.013%	594	4,843	-83.026%
2025-09-10	7.4500	7.5000	7.4500	7.4500	-1.325%	20	4,711	-82.685%
2025-09-09	7.9000	7.9000	7.5000	7.5500	-5.625%	33	4,691	-82.914%
2025-09-08	8.0000	8.0000	8.0000	8.0000	-3.030%	6	4,724	-83.875%
2025-09-05	8.2500	8.2500	8.2500	8.2500	+1.476%	4	4,730	-84.364%
2025-09-04	8.1300	8.1300	8.1300	8.1300	-7.928%	10	4,730	-84.133%
2025-09-03	8.3000	8.8300	8.3000	8.8300	+0.455%	11	4,720	-85.391%
2025-09-02	8.8000	8.8000	8.7100	8.7900	-0.114%	49	4,709	-85.324%
2025-08-29	8.5000	8.8300	8.0000	8.8000	+55.752%	65	4,606	-85.341%
2025-08-28	5.6500	5.6500	5.6500	5.6500	-10.317%	1	4,606	-77.168%
2025-08-27	6.3000	6.4000	6.3000	6.3000	-18.182%	99	4,605	-79.524%
2025-08-20	7.7000	7.7000	7.7000	7.7000	+11.272%	800	4,605	-83.247%
2025-08-19	6.9200	6.9200	6.9200	6.9200	+16.892%	2	3,805	-81.358%
2025-08-14	6.2200	6.2200	5.9200	5.9200	-2.951%	6	3,807	-78.209%
2025-08-12	6.3200	6.3400	6.1000	6.1000	0.000%	756	3,811	-78.852%
2025-08-11	5.8000	6.2000	5.8000	6.1000	-2.400%	257	3,055	-78.852%
2025-08-08	6.2500	6.2500	6.2500	6.2500	-5.303%	2	3,055	-79.360%
2025-08-07	6.6000	6.6000	6.6000	6.6000	-1.786%	2	3,053	-80.455%
2025-08-06	6.7000	6.7200	6.7000	6.7200	-0.149%	205	3,051	-80.804%
2025-08-05	6.4100	6.7300	6.4100	6.7300	+0.448%	26	2,846	-80.832%
2025-08-04	6.7000	6.7000	6.7000	6.7000	-5.233%	1	2,840	-80.746%
2025-08-01	7.0700	7.0700	7.0700	7.0700	+20.443%	1	2,841	-81.754%
2025-07-31	5.7000	5.8700	5.7000	5.8700	+1.207%	32	2,840	-78.024%
2025-07-30	5.6500	5.8000	5.6500	5.8000	-11.043%	26	2,808	-77.759%
2025-07-29	6.5200	6.5200	6.5200	6.5200	-12.718%	2	2,834	-80.215%
2025-07-24	7.4700	7.4700	7.4700	7.4700	-0.400%	2	2,834	-82.731%
2025-07-23	7.5000	7.5000	7.5000	7.5000	-1.316%	1	2,836	-82.800%
2025-07-22	7.5300	7.6000	7.5300	7.6000	+2.013%	503	2,835	-83.026%
2025-07-21	7.4500	7.4500	7.4500	7.4500	-3.871%	2	2,332	-82.685%
2025-07-11	7.8000	7.8000	7.7400	7.7500	-1.899%	72	2,332	-83.355%
2025-07-10	7.9000	7.9000	7.9000	7.9000	-1.863%	2	2,295	-83.671%
2025-07-09	8.1000	8.1500	8.0400	8.0500	-4.167%	70	2,297	-83.975%
2025-07-07	8.3000	8.4000	8.3000	8.4000	+9.091%	2	2,262	-84.643%
2025-07-03	7.7500	7.7500	7.6800	7.7000	-3.388%	60	2,232	-83.247%
2025-07-02	7.2500	7.9700	7.2500	7.9700	+6.980%	66	2,232	-83.814%
2025-06-27	7.4500	7.4500	7.4500	7.4500	-2.102%	5	2,296	-82.685%
2025-06-25	7.6100	7.6100	7.6100	7.6100	-3.057%	4	2,291	-83.049%
2025-06-18	7.8500	7.8500	7.8500	7.8500	-14.301%	1	2,288	-83.567%
2025-06-17	9.1600	9.1600	9.1600	9.1600	+4.686%	1	2,288	-85.917%
2025-06-16	9.2000	9.2000	8.7500	8.7500	-9.420%	3	2,288	-85.257%
2025-06-13	9.6600	9.6600	9.6600	9.6600	+9.153%	4	2,289	-86.646%
2025-06-12	9.0500	9.0500	8.8500	8.8500	-1.667%	469	2,288	-85.424%
2025-06-09	9.0000	9.0000	9.0000	9.0000	-2.703%	1	1,858	-85.667%
2025-06-06	9.3000	9.3000	9.2500	9.2500	-6.091%	46	1,859	-86.054%
2025-06-04	10.7000	10.7000	9.8500	9.8500	-11.659%	21	1,879	-86.904%
2025-06-02	11.5000	11.6000	11.1500	11.1500	-7.083%	81	1,859	-88.430%
2025-05-30	11.5500	12.0000	11.5500	12.0000	+10.092%	8	1,860	-89.250%
2025-05-29	10.9000	10.9000	10.9000	10.9000	+1.869%	1	1,857	-88.165%
2025-05-28	10.7000	10.7000	10.7000	10.7000	-2.727%	1	1,856	-87.944%
2025-05-27	11.3500	11.3500	11.0000	11.0000	-8.865%	5	1,856	-88.273%
2025-05-23	12.0700	12.0700	12.0700	12.0700	+5.139%	8	1,848	-89.312%
2025-05-21	11.2700	11.4800	11.2700	11.4800	-3.204%	2	1,848	-88.763%
2025-05-20	11.6700	11.8600	11.6700	11.8600	+3.310%	2	1,848	-89.123%
2025-05-19	11.4800	11.4800	11.4800	11.4800	+5.806%	2	1,848	-88.763%
2025-05-16	10.7200	10.8500	10.7200	10.8500	+3.728%	4	1,846	-88.111%
2025-05-14	10.4600	10.4600	10.4600	10.4600	-3.949%	10	1,845	-87.667%
2025-05-12	10.9000	10.9100	10.8800	10.8900	-19.333%	30	1,845	-88.154%
2025-05-07	13.8700	13.8700	13.5000	13.5000	+1.887%	932	1,854	-90.444%
2025-04-29	13.2500	13.2500	13.2500	13.2500	+1.377%	1	926	-90.264%
2025-04-25	13.3500	13.4300	13.0700	13.0700	-6.709%	6	925	-90.130%
2025-04-24	14.5500	14.5500	13.8600	14.0100	-5.973%	64	925	-90.792%
2025-04-23	14.9000	14.9000	14.9000	14.9000	-8.025%	20	863	-91.342%
2025-04-22	16.2500	16.2500	16.2000	16.2000	-5.539%	2	878	-92.037%
2025-04-21	16.6500	17.1500	16.6500	17.1500	+8.544%	3	878	-92.478%
2025-04-17	15.8000	15.8000	15.8000	15.8000	+1.282%	3	878	-91.835%
2025-04-14	15.6000	15.6000	15.6000	15.6000	-1.577%	10	878	-91.731%
2025-04-11	16.0000	16.0000	15.8500	15.8500	-10.704%	8	869	-91.861%
2025-04-07	17.1300	17.7500	17.1300	17.7500	+6.799%	19	867	-92.732%
2025-04-04	17.3900	17.5700	16.6200	16.6200	+37.016%	84	886	-92.238%
2025-03-31	12.1300	12.1300	12.1300	12.1300	+5.478%	1	876	-89.365%
2025-03-28	11.3000	11.5000	11.3000	11.5000	+9.524%	22	875	-88.783%
2025-03-27	10.5000	10.5000	10.5000	10.5000	+0.478%	10	864	-87.714%
2025-03-26	10.4500	10.4500	10.4500	10.4500	+14.835%	1	854	-87.656%
2025-03-25	9.1000	9.1000	9.1000	9.1000	-5.699%	2	854	-85.824%
2025-03-17	9.8500	9.8500	9.6500	9.6500	-5.854%	401	856	-86.632%
2025-03-14	10.2500	10.2500	10.2500	10.2500	+1.485%	2	455	-87.415%
2025-03-13	10.1000	10.1000	10.1000	10.1000	-4.896%	10	444	-87.228%
2025-03-11	10.6200	10.6200	10.6200	10.6200	-7.892%	1	444	-87.853%
2025-03-10	10.9800	11.5300	10.9600	11.5300	+20.104%	51	444	-88.812%
2025-03-07	9.9100	10.5000	9.4700	9.6000	+4.918%	630	394	-86.563%
2025-03-06	8.5000	9.3200	8.5000	9.1500	+30.901%	16	84	-85.902%
2025-03-04	6.9900	6.9900	6.9900	6.9900	+10.952%	1	71	-81.545%
2025-03-03	6.3000	6.3000	6.3000	6.3000	+2.273%	1	70	-79.524%
2025-02-28	6.1600	6.1600	6.1600	6.1600	+7.130%	4	69	-79.058%
2025-02-25	5.5800	5.7500	5.5400	5.7500	+43.750%	52	69	-77.565%
2025-02-20	4.0000	4.0000	4.0000	4.0000	+1.266%	1	48	-67.750%
2025-02-11	3.9500	3.9500	3.9500	3.9500	-3.659%	4	47	-67.342%
2025-02-07	3.8000	4.1000	3.8000	4.1000	+3.797%	48	51	-68.537%
2024-12-19	3.9500	3.9500	3.9500	3.9500	+16.176%	1	27	-67.342%
2024-12-13	3.4000	3.4000	3.4000	3.4000	+1.493%	8	26	-62.059%
2024-12-05	3.3500	3.3500	3.3500	3.3500	+11.667%	1	30	-61.493%
2024-12-04	3.0000	3.0000	3.0000	3.0000	-47.826%	2	29	-57.000%
2024-11-15	5.7500	5.7500	5.7500	5.7500	+11.650%	8	27	-77.565%
2024-11-07	5.1500	5.1500	5.1500	5.1500	-27.465%	7	23	-74.951%
2024-10-31	7.1000	7.1000	7.1000	7.1000	+9.231%	1	30	-81.831%
2024-10-29	6.5000	6.5000	6.5000	6.5000	-2.256%	1	29	-80.154%
2024-10-28	6.6500	6.6500	6.6500	6.6500	-2.206%	1	30	-80.602%
2024-10-22	6.7500	6.8000	6.7500	6.8000	-12.145%	2	31	-81.029%
2024-10-14	7.7400	7.7400	7.7400	7.7400	-8.941%	5	29	-83.333%
2024-10-08	8.5000	8.5000	8.5000	8.5000	+4.938%	12	34	-84.824%
2024-09-26	8.1000	8.1000	8.1000	8.1000	-6.250%	2	22	-84.074%
2024-09-23	8.9700	8.9700	8.6400	8.6400	+8.000%	12	20	-85.069%
2024-09-19	8.0000	8.0000	8.0000	8.0000	0.000%	8	8	-83.875%