Dark

MRVL20270115P75
MRVL Jan 15 2027 75.00 Put (MRVL270115P00075000)
option OPRA

EOD

Sep 17, 2026

0.1500-40.000%(-0.1000)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2500	0.2600	0.1500	0.1500	-40.000%	17	4,627	0.000%
2026-09-16	0.2500	0.2500	0.2500	0.2500	+19.048%	1	4,616	-40.000%
2026-09-15	0.2300	0.2300	0.2100	0.2100	-19.231%	9	4,616	-28.571%
2026-09-14	0.2500	0.2600	0.2400	0.2600	+44.444%	6	4,614	-42.308%
2026-09-11	0.2500	0.2500	0.1800	0.1800	-30.769%	2	4,614	-16.667%
2026-09-10	0.2500	0.2600	0.2500	0.2600	+8.333%	17	4,614	-42.308%
2026-09-09	0.2400	0.2400	0.2400	0.2400	-31.429%	3	4,614	-37.500%
2026-09-08	0.3500	0.3500	0.3500	0.3500	+40.000%	1	4,614	-57.143%
2026-09-03	0.3600	0.3600	0.2500	0.2500	-7.407%	2	4,614	-40.000%
2026-09-02	0.3000	0.3000	0.2600	0.2700	-37.209%	12	4,614	-44.444%
2026-09-01	0.4300	0.4300	0.4300	0.4300	+22.857%	1	4,614	-65.116%
2026-08-28	0.3500	0.3500	0.3500	0.3500	-25.532%	10	4,614	-57.143%
2026-08-25	0.4700	0.4700	0.4700	0.4700	-18.966%	5	4,614	-68.085%
2026-08-24	0.7000	0.7000	0.5700	0.5800	+9.434%	5	4,614	-74.138%
2026-08-21	0.6700	0.6700	0.5300	0.5300	-10.169%	3	4,614	-71.698%
2026-08-20	0.5900	0.5900	0.5900	0.5900	-31.395%	1	4,614	-74.576%
2026-08-12	0.8700	0.8700	0.8600	0.8600	-21.818%	6	4,614	-82.558%
2026-08-11	1.1000	1.1000	1.1000	1.1000	-25.170%	1	4,614	-86.364%
2026-08-10	1.4700	1.4700	1.4700	1.4700	-0.676%	600	4,614	-89.796%
2026-08-07	1.4800	1.4800	1.4800	1.4800	-9.202%	5	4,657	-89.865%
2026-08-06	1.6400	1.6400	1.6300	1.6300	-0.610%	2	4,657	-90.798%
2026-08-04	2.0000	2.0000	1.6400	1.6400	-24.424%	8	4,658	-90.854%
2026-07-31	2.1700	2.1700	2.1700	2.1700	-17.490%	1	4,659	-93.088%
2026-07-30	2.6300	2.6300	2.6300	2.6300	-27.747%	5	4,659	-94.297%
2026-07-29	3.5000	3.6400	3.5000	3.6400	+25.517%	2	4,659	-95.879%
2026-07-28	2.9000	2.9000	2.9000	2.9000	+51.832%	1	4,659	-94.828%
2026-07-27	1.9100	1.9100	1.9100	1.9100	-18.723%	1	4,658	-92.147%
2026-07-23	2.3500	2.3500	2.3500	2.3500	-22.442%	2	4,658	-93.617%
2026-07-16	3.0300	3.0300	3.0300	3.0300	+18.824%	1	4,657	-95.050%
2026-07-15	2.5500	2.5500	2.5500	2.5500	+24.390%	10	4,656	-94.118%
2026-07-14	2.0400	2.1500	2.0000	2.0500	-5.963%	23	4,666	-92.683%
2026-07-07	2.2000	2.2500	2.1800	2.1800	-3.965%	4	4,663	-93.119%
2026-07-02	1.8000	2.2700	1.8000	2.2700	+40.994%	35	4,664	-93.392%
2026-07-01	1.6100	1.6100	1.6100	1.6100	+3.871%	1	4,664	-90.683%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-15.301%	20	4,664	-90.323%
2026-06-26	1.8600	1.8600	1.8300	1.8300	0.000%	2	4,644	-91.803%
2026-06-25	1.8400	1.8400	1.8300	1.8300	+5.780%	25	4,643	-91.803%
2026-06-22	1.6200	1.8800	1.6200	1.7300	+4.848%	140	4,643	-91.329%
2026-06-18	1.7300	1.7300	1.6500	1.6500	-6.250%	2	4,753	-90.909%
2026-06-17	1.8500	1.8500	1.7600	1.7600	-3.297%	2	4,753	-91.477%
2026-06-16	1.8100	1.8200	1.8100	1.8200	+0.552%	54	4,753	-91.758%
2026-06-15	1.9500	1.9500	1.7500	1.8100	-23.629%	28	4,793	-91.713%
2026-06-12	2.3300	2.3700	2.1900	2.3700	+18.500%	24	4,793	-93.671%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-21.260%	2	4,793	-92.500%
2026-06-09	2.0000	2.5400	2.0000	2.5400	+26.368%	104	4,793	-94.094%
2026-06-05	2.0100	2.0100	2.0100	2.0100	+29.677%	2	4,786	-92.537%
2026-06-03	1.5100	1.5500	1.5100	1.5500	-12.921%	2	4,786	-90.323%
2026-06-02	1.6500	1.7800	1.6400	1.7800	-6.806%	11	4,787	-91.573%
2026-05-28	1.9100	1.9600	1.9100	1.9100	-10.748%	55	4,783	-92.147%
2026-05-26	2.0000	2.1400	1.7600	2.1400	-10.460%	196	4,789	-92.991%
2026-05-22	2.3800	2.4600	2.2400	2.3900	-12.454%	74	4,872	-93.724%
2026-05-20	2.7000	2.7500	2.7000	2.7300	-6.826%	50	4,838	-94.505%
2026-05-19	2.9400	2.9400	2.9300	2.9300	-3.934%	30	4,838	-94.881%
2026-05-18	2.8900	3.0500	2.8900	3.0500	-10.294%	22	4,838	-95.082%
2026-05-15	3.4000	3.4000	3.4000	3.4000	+17.647%	4	4,838	-95.588%
2026-05-14	2.8500	2.9000	2.8500	2.8900	-2.365%	102	4,817	-94.810%
2026-05-13	2.8500	3.0700	2.8500	2.9600	-18.904%	4	4,717	-94.932%
2026-05-12	3.6500	3.6500	3.6500	3.6500	+2.817%	15	4,717	-95.890%
2026-05-11	3.5500	3.5500	3.5500	3.5500	+9.231%	1	4,717	-95.775%
2026-05-06	3.2900	3.2900	3.0900	3.2500	-13.793%	47	4,717	-95.385%
2026-04-29	3.7700	3.7700	3.7700	3.7700	-9.592%	1	4,702	-96.021%
2026-04-28	4.1700	4.1700	4.1700	4.1700	+9.737%	3	4,703	-96.403%
2026-04-24	3.8000	3.8000	3.8000	3.8000	+5.556%	1	4,703	-96.053%
2026-04-23	3.9300	3.9300	3.6000	3.6000	-7.692%	2	4,703	-95.833%
2026-04-20	3.9700	4.0500	3.8500	3.9000	-15.217%	45	4,703	-96.154%
2026-04-17	4.6000	4.6000	4.6000	4.6000	-8.000%	1	4,687	-96.739%
2026-04-16	5.0000	5.0000	5.0000	5.0000	+16.279%	2	4,687	-97.000%
2026-04-14	4.3000	4.4200	4.2400	4.3000	-11.340%	5	4,689	-96.512%
2026-04-13	4.8500	4.8500	4.8500	4.8500	-6.731%	30	4,689	-96.907%
2026-04-10	5.2000	5.2000	5.2000	5.2000	-5.455%	570	4,196	-97.115%
2026-04-09	5.4100	5.5000	5.4100	5.5000	-10.569%	10	4,119	-97.273%
2026-04-08	6.3500	6.3500	6.0800	6.1500	-13.258%	1,084	3,631	-97.561%
2026-04-07	7.0900	7.1100	7.0800	7.0900	+0.853%	7	3,872	-97.884%
2026-04-06	6.7500	7.0300	6.7500	7.0300	-2.361%	2	3,873	-97.866%
2026-04-02	7.3000	7.3000	7.2000	7.2000	+1.408%	9	3,874	-97.917%
2026-04-01	6.7500	7.3600	6.7500	7.1000	-11.801%	184	3,874	-97.887%
2026-03-31	8.8500	9.1700	8.0500	8.0500	-19.580%	116	3,907	-98.137%
2026-03-30	9.5000	10.0100	9.5000	10.0100	+18.462%	2	3,810	-98.501%
2026-03-27	8.3400	8.4500	8.3400	8.4500	+7.506%	20	3,810	-98.225%
2026-03-26	7.8000	7.8600	7.5500	7.8600	-3.912%	4	3,810	-98.092%
2026-03-25	8.5000	9.1000	8.1800	8.1800	-8.909%	11	3,813	-98.166%
2026-03-24	8.9800	8.9800	8.9800	8.9800	-11.089%	1	3,814	-98.330%
2026-03-20	10.1000	10.1000	10.1000	10.1000	-2.415%	1	3,813	-98.515%
2026-03-19	10.3500	10.3500	10.3500	10.3500	+12.500%	1	3,812	-98.551%
2026-03-18	9.2000	9.2000	9.2000	9.2000	+1.657%	20	3,812	-98.370%
2026-03-17	9.0800	9.0800	9.0500	9.0500	-3.928%	6	3,812	-98.343%
2026-03-11	8.6000	9.5000	8.6000	9.4200	+5.251%	34	3,812	-98.408%
2026-03-10	9.1700	9.1700	8.6500	8.9500	-2.399%	254	3,643	-98.324%
2026-03-09	10.4000	10.4000	9.1700	9.1700	-7.467%	6	3,644	-98.364%
2026-03-06	10.3500	10.9100	9.0500	9.9100	-29.965%	284	3,648	-98.486%
2026-03-05	12.9800	14.2400	12.9800	14.1500	+10.547%	160	3,680	-98.940%
2026-02-25	12.8000	12.8000	12.8000	12.8000	-3.030%	2	3,663	-98.828%
2026-02-18	13.2000	13.2000	13.2000	13.2000	+0.076%	1	3,663	-98.864%
2026-02-17	13.1900	13.1900	13.1900	13.1900	-1.199%	5	3,664	-98.863%
2026-02-13	13.7500	13.7500	13.2000	13.3500	-3.120%	69	3,647	-98.876%
2026-02-12	13.9500	13.9500	13.7800	13.7800	+7.909%	102	3,647	-98.911%
2026-02-11	12.9200	12.9200	12.7200	12.7700	+6.328%	402	3,640	-98.825%
2026-02-10	11.8000	12.0100	11.8000	12.0100	-0.744%	4	3,640	-98.751%
2026-02-09	12.1000	12.1000	12.1000	12.1000	-5.024%	1	3,641	-98.760%
2026-02-06	13.4000	13.4000	12.7400	12.7400	-15.067%	501	3,642	-98.823%
2026-02-05	16.2200	16.2200	15.0000	15.0000	-5.422%	5	3,161	-99.000%
2026-02-04	15.4200	16.0000	15.2500	15.8600	+5.382%	32	3,162	-99.054%
2026-02-03	14.0000	15.6500	14.0000	15.0500	+11.896%	529	2,647	-99.003%
2026-02-02	13.4500	13.4500	13.4500	13.4500	+3.065%	11	2,704	-98.885%
2026-01-30	13.0500	13.0500	13.0500	13.0500	+0.850%	4	2,704	-98.851%
2026-01-29	13.0000	13.0000	12.9000	12.9400	+11.552%	12	2,700	-98.841%
2026-01-28	11.6000	11.6000	11.6000	11.6000	-0.855%	1	2,700	-98.707%
2026-01-27	11.9300	11.9300	11.7000	11.7000	-4.645%	6	2,700	-98.718%
2026-01-26	12.7000	12.7000	12.2700	12.2700	-3.915%	4	2,700	-98.778%
2026-01-23	12.7700	12.7700	12.7700	12.7700	+11.724%	2	2,701	-98.825%
2026-01-22	11.4300	11.4300	11.4300	11.4300	-7.449%	1	2,701	-98.688%
2026-01-21	12.3500	12.3500	12.3500	12.3500	+0.734%	1	2,702	-98.785%
2026-01-15	12.2000	12.2600	12.2000	12.2600	-6.126%	4	2,702	-98.777%
2026-01-14	13.0600	13.0600	13.0600	13.0600	+6.962%	1	2,702	-98.851%
2026-01-12	12.4000	12.4000	12.2000	12.2100	+0.082%	21	2,702	-98.771%
2026-01-09	12.2000	12.2000	12.2000	12.2000	+0.826%	5	2,690	-98.770%
2026-01-08	12.2200	12.5000	12.1000	12.1000	+0.415%	52	2,690	-98.760%
2026-01-07	11.5300	12.2000	11.5300	12.0500	+7.589%	194	2,697	-98.755%
2026-01-06	10.4300	11.2000	10.4300	11.2000	+12.000%	5	2,563	-98.661%
2026-01-05	9.8100	10.0000	9.8100	10.0000	-9.910%	8	2,559	-98.500%
2026-01-02	11.0500	11.1000	11.0500	11.1000	-5.932%	16	2,554	-98.649%
2025-12-29	11.4500	11.8000	11.4500	11.8000	+5.357%	2	2,553	-98.729%
2025-12-24	10.9500	11.2000	10.9500	11.2000	+2.470%	3	2,552	-98.661%
2025-12-23	10.7000	10.9300	10.7000	10.9300	-4.957%	30	2,552	-98.628%
2025-12-22	11.5300	11.5300	11.5000	11.5000	-2.542%	20	2,552	-98.696%
2025-12-19	11.6000	11.8000	11.6000	11.8000	-7.956%	3	2,552	-98.729%
2025-12-17	12.8200	12.8200	12.8200	12.8200	+2.724%	1	2,551	-98.830%
2025-12-16	12.3000	12.4800	12.3000	12.4800	+3.568%	2	2,551	-98.798%
2025-12-15	12.0500	12.0500	12.0500	12.0500	-3.291%	2	2,551	-98.755%
2025-12-12	12.3000	12.4600	12.3000	12.4600	+11.250%	2	2,551	-98.796%
2025-12-11	11.6000	11.6000	11.2000	11.2000	+3.704%	102	2,550	-98.661%
2025-12-10	10.5600	10.8000	10.5600	10.8000	-5.263%	32	2,459	-98.611%
2025-12-08	11.1400	11.4000	10.8600	11.4000	+21.925%	27	2,449	-98.684%
2025-12-05	9.3500	9.3500	9.3500	9.3500	-1.058%	1	2,474	-98.396%
2025-12-04	9.0000	9.4500	9.0000	9.4500	-2.477%	5	2,474	-98.413%
2025-12-03	9.0700	9.6900	9.0700	9.6900	-13.327%	31	2,475	-98.452%
2025-12-02	11.0000	11.4700	10.9800	11.1800	-0.089%	611	2,449	-98.658%
2025-12-01	11.6700	11.9400	11.1600	11.1900	-8.279%	392	2,605	-98.660%
2025-11-28	12.4000	12.4000	12.2000	12.2000	-3.710%	2	2,370	-98.770%
2025-11-26	12.7500	12.7500	12.6700	12.6700	-25.863%	2	2,368	-98.816%
2025-11-21	16.7500	17.0900	16.7500	17.0900	+19.094%	4	2,368	-99.122%
2025-11-20	14.2500	14.4000	14.2500	14.3500	-6.209%	8	2,369	-98.955%
2025-11-18	15.3000	15.3000	15.3000	15.3000	+12.088%	16	2,374	-99.020%
2025-11-17	13.6500	13.6500	13.6500	13.6500	+10.081%	1	2,374	-98.901%
2025-11-05	12.4000	12.4000	12.4000	12.4000	+14.286%	54	2,374	-98.790%
2025-10-29	11.7500	11.7500	10.8500	10.8500	-17.803%	9	2,428	-98.618%
2025-10-24	13.2000	13.2000	13.2000	13.2000	+1.538%	1,200	2,433	-98.864%
2025-10-15	11.9600	13.0000	11.9500	13.0000	+18.505%	120	1,233	-98.846%
2025-10-08	10.9700	10.9700	10.9700	10.9700	-1.171%	3	1,337	-98.633%
2025-10-07	11.0100	11.1000	11.0100	11.1000	-6.487%	4	1,337	-98.649%
2025-10-02	12.0100	12.1500	11.8700	11.8700	-8.762%	10	1,337	-98.736%
2025-10-01	13.0500	13.0500	13.0100	13.0100	+2.684%	2	1,338	-98.847%
2025-09-30	12.6700	12.6700	12.6700	12.6700	-1.016%	2	1,337	-98.816%
2025-09-29	12.7700	12.8000	12.7700	12.8000	-10.490%	120	1,337	-98.828%
2025-09-25	14.3000	14.3000	14.3000	14.3000	-1.718%	1	1,217	-98.951%
2025-09-24	14.8500	14.8500	14.5500	14.5500	-6.431%	2	1,217	-98.969%
2025-09-23	15.1000	15.6300	14.8000	15.5500	+4.362%	109	1,218	-99.035%
2025-09-22	15.4200	15.4200	14.8800	14.9000	-5.096%	130	1,221	-98.993%
2025-09-19	15.4000	15.7000	15.4000	15.7000	+0.577%	2	1,095	-99.045%
2025-09-18	15.6100	15.6100	15.6100	15.6100	-5.964%	1	1,093	-99.039%
2025-09-17	17.0500	17.0500	16.6000	16.6000	-7.003%	4	1,092	-99.096%
2025-09-11	17.3500	17.8500	17.3500	17.8500	-0.279%	303	1,092	-99.160%
2025-09-09	18.2500	18.2500	17.9000	17.9000	-2.981%	62	1,091	-99.162%
2025-09-08	18.4500	18.4500	18.4500	18.4500	+29.930%	1	1,150	-99.187%
2025-08-28	14.7000	14.7000	14.2000	14.2000	-7.190%	2	1,151	-98.944%
2025-08-26	15.4000	15.4000	15.3000	15.3000	-8.929%	275	1,150	-99.020%
2025-08-21	16.8000	16.8000	16.8000	16.8000	+20.000%	25	1,123	-99.107%
2025-08-13	14.0000	14.0000	14.0000	14.0000	-10.828%	2	1,108	-98.929%
2025-08-05	15.6000	15.7000	15.6000	15.7000	-2.424%	20	1,108	-99.045%
2025-08-01	16.0900	16.0900	16.0900	16.0900	+14.113%	1	1,088	-99.068%
2025-07-31	14.1000	14.1000	14.1000	14.1000	+0.714%	250	1,089	-98.936%
2025-07-30	12.8000	14.0000	12.8000	14.0000	-11.950%	54	839	-98.929%
2025-07-25	15.9500	15.9500	15.9000	15.9000	-3.869%	150	790	-99.057%
2025-07-24	16.5400	16.5400	16.5400	16.5400	-1.840%	1	755	-99.093%
2025-07-21	16.8500	16.8500	16.8500	16.8500	+10.492%	1	755	-99.110%
2025-07-18	16.0000	16.0000	15.2500	15.2500	-16.894%	2	755	-99.016%
2025-07-16	17.9500	18.3500	17.9500	18.3500	+6.872%	3	756	-99.183%
2025-07-15	17.1700	17.1700	17.1700	17.1700	-0.174%	1	756	-99.126%
2025-07-14	17.3800	17.3800	17.2000	17.2000	-0.979%	6	756	-99.128%
2025-07-11	17.3700	17.3700	17.3700	17.3700	-3.714%	15	750	-99.136%
2025-07-07	18.0400	18.0400	18.0400	18.0400	+6.305%	10	756	-99.169%
2025-07-03	17.0500	17.0500	16.9600	16.9700	+8.365%	30	716	-99.116%
2025-07-02	15.6600	15.6600	15.6600	15.6600	-9.270%	1	716	-99.042%
2025-06-24	17.3500	17.3500	17.2500	17.2600	-2.761%	32	725	-99.131%
2025-06-20	17.5700	17.7500	17.5700	17.7500	-7.983%	4	694	-99.155%
2025-06-12	19.2900	19.2900	19.2900	19.2900	-6.223%	1	693	-99.222%
2025-06-05	20.5600	20.5700	20.5600	20.5700	-0.339%	10	693	-99.271%
2025-06-04	20.6400	20.6400	20.6400	20.6400	-6.564%	1	693	-99.273%
2025-06-02	22.0900	22.0900	22.0900	22.0900	-7.766%	3	693	-99.321%
2025-05-30	23.9500	23.9500	23.9500	23.9500	+5.228%	6	693	-99.374%
2025-05-21	22.7600	22.7600	22.7600	22.7600	+0.797%	3	693	-99.341%
2025-05-19	22.5800	22.5800	22.5800	22.5800	+5.366%	3	693	-99.336%
2025-05-15	21.4300	21.4300	21.4300	21.4300	+0.047%	3	693	-99.300%
2025-05-14	21.4200	21.4200	21.4200	21.4200	-20.667%	3	693	-99.300%
2025-05-07	27.0000	27.0000	27.0000	27.0000	+3.846%	15	690	-99.444%
2025-04-24	26.0000	26.0000	26.0000	26.0000	-9.250%	1	690	-99.423%
2025-04-14	28.6500	28.6500	28.6500	28.6500	+34.824%	3	689	-99.476%
2025-03-26	21.2500	21.2500	21.2500	21.2500	+5.094%	1	689	-99.294%
2025-03-13	20.2500	20.2500	20.2200	20.2200	-9.327%	16	689	-99.258%
2025-03-10	22.3000	22.3000	22.3000	22.3000	+5.288%	4	689	-99.327%
2025-03-07	20.0000	21.1800	20.0000	21.1800	+10.543%	24	689	-99.292%
2025-03-06	18.2300	19.1600	17.5000	19.1600	+29.459%	49	683	-99.217%
2025-03-04	16.3400	16.3400	14.8000	14.8000	+2.422%	249	675	-98.986%
2025-03-03	14.4000	14.4500	14.4000	14.4500	+7.435%	8	428	-98.962%
2025-02-28	13.8300	13.9300	13.4500	13.4500	+43.850%	6	420	-98.885%
2025-02-19	9.3500	9.3500	9.3500	9.3500	-3.509%	1	418	-98.396%
2025-02-18	9.6900	9.6900	9.6900	9.6900	-7.714%	3	418	-98.452%
2025-01-29	10.5000	10.5000	10.5000	10.5000	-2.778%	1	418	-98.571%
2025-01-28	10.8000	10.8000	10.8000	10.8000	-6.897%	1	418	-98.611%
2025-01-27	10.4500	11.8000	10.4500	11.6000	+61.111%	8	417	-98.707%
2025-01-22	7.2000	7.2000	7.2000	7.2000	-4.000%	2	415	-97.917%
2025-01-17	7.5000	7.5000	7.5000	7.5000	-7.407%	2	414	-98.000%
2025-01-16	8.1000	8.1000	8.1000	8.1000	-5.263%	1	414	-98.148%
2025-01-08	8.5500	8.5500	8.5500	8.5500	-5.000%	1	413	-98.246%
2024-12-17	9.0000	9.0000	9.0000	9.0000	+23.288%	1	413	-98.333%
2024-12-16	7.6000	7.6000	7.3000	7.3000	-8.176%	95	413	-97.945%
2024-12-13	7.9500	7.9500	7.9500	7.9500	-4.676%	20	413	-98.113%
2024-12-06	8.3400	8.3400	8.3400	8.3400	-0.120%	2	413	-98.201%
2024-12-05	8.2000	8.3500	8.2000	8.3500	+3.086%	2	412	-98.204%
2024-12-04	8.1000	8.1000	8.1000	8.1000	-24.299%	1	412	-98.148%
2024-12-03	10.7200	10.7200	10.7000	10.7000	-6.550%	2	412	-98.598%
2024-11-08	11.4500	11.4500	11.4500	11.4500	-17.029%	2	412	-98.690%
2024-11-05	13.8000	13.8000	13.8000	13.8000	-5.285%	1	412	-98.913%
2024-10-28	14.6300	14.8500	14.5000	14.5700	-11.964%	500	412	-98.970%
2024-10-14	16.6000	16.6000	16.5500	16.5500	-8.564%	3	2	-99.094%
2024-10-08	18.1000	18.1000	18.1000	18.1000	+2.318%	1	3	-99.171%
2024-10-07	17.5900	17.6900	17.5900	17.6900	0.000%	3	3	-99.152%