Dark

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

EOD

Jul 23, 2026

2.35-22.442%(-0.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.3500	2.3500	2.3500	2.3500	-22.442%	2	4,658	0.000%
2026-07-16	3.0300	3.0300	3.0300	3.0300	+18.824%	1	4,657	-22.442%
2026-07-15	2.5500	2.5500	2.5500	2.5500	+24.390%	10	4,656	-7.843%
2026-07-14	2.0400	2.1500	2.0000	2.0500	-5.963%	23	4,666	+14.634%
2026-07-07	2.2000	2.2500	2.1800	2.1800	-3.965%	4	4,663	+7.798%
2026-07-02	1.8000	2.2700	1.8000	2.2700	+40.994%	35	4,664	+3.524%
2026-07-01	1.6100	1.6100	1.6100	1.6100	+3.871%	1	4,664	+45.963%
2026-06-30	1.5500	1.5500	1.5500	1.5500	-15.301%	20	4,664	+51.613%
2026-06-26	1.8600	1.8600	1.8300	1.8300	0.000%	2	4,644	+28.415%
2026-06-25	1.8400	1.8400	1.8300	1.8300	+5.780%	25	4,643	+28.415%
2026-06-22	1.6200	1.8800	1.6200	1.7300	+4.848%	140	4,643	+35.838%
2026-06-18	1.7300	1.7300	1.6500	1.6500	-6.250%	2	4,753	+42.424%
2026-06-17	1.8500	1.8500	1.7600	1.7600	-3.297%	2	4,753	+33.523%
2026-06-16	1.8100	1.8200	1.8100	1.8200	+0.552%	54	4,753	+29.121%
2026-06-15	1.9500	1.9500	1.7500	1.8100	-23.629%	28	4,793	+29.834%
2026-06-12	2.3300	2.3700	2.1900	2.3700	+18.500%	24	4,793	-0.844%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-21.260%	2	4,793	+17.500%
2026-06-09	2.0000	2.5400	2.0000	2.5400	+26.368%	104	4,793	-7.480%
2026-06-05	2.0100	2.0100	2.0100	2.0100	+29.677%	2	4,786	+16.915%
2026-06-03	1.5100	1.5500	1.5100	1.5500	-12.921%	2	4,786	+51.613%
2026-06-02	1.6500	1.7800	1.6400	1.7800	-6.806%	11	4,787	+32.022%
2026-05-28	1.9100	1.9600	1.9100	1.9100	-10.748%	55	4,783	+23.037%
2026-05-26	2.0000	2.1400	1.7600	2.1400	-10.460%	196	4,789	+9.813%
2026-05-22	2.3800	2.4600	2.2400	2.3900	-12.454%	74	4,872	-1.674%
2026-05-20	2.7000	2.7500	2.7000	2.7300	-6.826%	50	4,838	-13.919%
2026-05-19	2.9400	2.9400	2.9300	2.9300	-3.934%	30	4,838	-19.795%
2026-05-18	2.8900	3.0500	2.8900	3.0500	-10.294%	22	4,838	-22.951%
2026-05-15	3.4000	3.4000	3.4000	3.4000	+17.647%	4	4,838	-30.882%
2026-05-14	2.8500	2.9000	2.8500	2.8900	-2.365%	102	4,817	-18.685%
2026-05-13	2.8500	3.0700	2.8500	2.9600	-18.904%	4	4,717	-20.608%
2026-05-12	3.6500	3.6500	3.6500	3.6500	+2.817%	15	4,717	-35.616%
2026-05-11	3.5500	3.5500	3.5500	3.5500	+9.231%	1	4,717	-33.803%
2026-05-06	3.2900	3.2900	3.0900	3.2500	-13.793%	47	4,717	-27.692%
2026-04-29	3.7700	3.7700	3.7700	3.7700	-9.592%	1	4,702	-37.666%
2026-04-28	4.1700	4.1700	4.1700	4.1700	+9.737%	3	4,703	-43.645%
2026-04-24	3.8000	3.8000	3.8000	3.8000	+5.556%	1	4,703	-38.158%
2026-04-23	3.9300	3.9300	3.6000	3.6000	-7.692%	2	4,703	-34.722%
2026-04-20	3.9700	4.0500	3.8500	3.9000	-15.217%	45	4,703	-39.744%
2026-04-17	4.6000	4.6000	4.6000	4.6000	-8.000%	1	4,687	-48.913%
2026-04-16	5.0000	5.0000	5.0000	5.0000	+16.279%	2	4,687	-53.000%
2026-04-14	4.3000	4.4200	4.2400	4.3000	-11.340%	5	4,689	-45.349%
2026-04-13	4.8500	4.8500	4.8500	4.8500	-6.731%	30	4,689	-51.546%
2026-04-10	5.2000	5.2000	5.2000	5.2000	-5.455%	570	4,196	-54.808%
2026-04-09	5.4100	5.5000	5.4100	5.5000	-10.569%	10	4,119	-57.273%
2026-04-08	6.3500	6.3500	6.0800	6.1500	-13.258%	1,084	3,631	-61.789%
2026-04-07	7.0900	7.1100	7.0800	7.0900	+0.853%	7	3,872	-66.855%
2026-04-06	6.7500	7.0300	6.7500	7.0300	-2.361%	2	3,873	-66.572%
2026-04-02	7.3000	7.3000	7.2000	7.2000	+1.408%	9	3,874	-67.361%
2026-04-01	6.7500	7.3600	6.7500	7.1000	-11.801%	184	3,874	-66.901%
2026-03-31	8.8500	9.1700	8.0500	8.0500	-19.580%	116	3,907	-70.807%
2026-03-30	9.5000	10.0100	9.5000	10.0100	+18.462%	2	3,810	-76.523%
2026-03-27	8.3400	8.4500	8.3400	8.4500	+7.506%	20	3,810	-72.189%
2026-03-26	7.8000	7.8600	7.5500	7.8600	-3.912%	4	3,810	-70.102%
2026-03-25	8.5000	9.1000	8.1800	8.1800	-8.909%	11	3,813	-71.271%
2026-03-24	8.9800	8.9800	8.9800	8.9800	-11.089%	1	3,814	-73.831%
2026-03-20	10.1000	10.1000	10.1000	10.1000	-2.415%	1	3,813	-76.733%
2026-03-19	10.3500	10.3500	10.3500	10.3500	+12.500%	1	3,812	-77.295%
2026-03-18	9.2000	9.2000	9.2000	9.2000	+1.657%	20	3,812	-74.457%
2026-03-17	9.0800	9.0800	9.0500	9.0500	-3.928%	6	3,812	-74.033%
2026-03-11	8.6000	9.5000	8.6000	9.4200	+5.251%	34	3,812	-75.053%
2026-03-10	9.1700	9.1700	8.6500	8.9500	-2.399%	254	3,643	-73.743%
2026-03-09	10.4000	10.4000	9.1700	9.1700	-7.467%	6	3,644	-74.373%
2026-03-06	10.3500	10.9100	9.0500	9.9100	-29.965%	284	3,648	-76.287%
2026-03-05	12.9800	14.2400	12.9800	14.1500	+10.547%	160	3,680	-83.392%
2026-02-25	12.8000	12.8000	12.8000	12.8000	-3.030%	2	3,663	-81.641%
2026-02-18	13.2000	13.2000	13.2000	13.2000	+0.076%	1	3,663	-82.197%
2026-02-17	13.1900	13.1900	13.1900	13.1900	-1.199%	5	3,664	-82.183%
2026-02-13	13.7500	13.7500	13.2000	13.3500	-3.120%	69	3,647	-82.397%
2026-02-12	13.9500	13.9500	13.7800	13.7800	+7.909%	102	3,647	-82.946%
2026-02-11	12.9200	12.9200	12.7200	12.7700	+6.328%	402	3,640	-81.597%
2026-02-10	11.8000	12.0100	11.8000	12.0100	-0.744%	4	3,640	-80.433%
2026-02-09	12.1000	12.1000	12.1000	12.1000	-5.024%	1	3,641	-80.579%
2026-02-06	13.4000	13.4000	12.7400	12.7400	-15.067%	501	3,642	-81.554%
2026-02-05	16.2200	16.2200	15.0000	15.0000	-5.422%	5	3,161	-84.333%
2026-02-04	15.4200	16.0000	15.2500	15.8600	+5.382%	32	3,162	-85.183%
2026-02-03	14.0000	15.6500	14.0000	15.0500	+11.896%	529	2,647	-84.385%
2026-02-02	13.4500	13.4500	13.4500	13.4500	+3.065%	11	2,704	-82.528%
2026-01-30	13.0500	13.0500	13.0500	13.0500	+0.850%	4	2,704	-81.992%
2026-01-29	13.0000	13.0000	12.9000	12.9400	+11.552%	12	2,700	-81.839%
2026-01-28	11.6000	11.6000	11.6000	11.6000	-0.855%	1	2,700	-79.741%
2026-01-27	11.9300	11.9300	11.7000	11.7000	-4.645%	6	2,700	-79.915%
2026-01-26	12.7000	12.7000	12.2700	12.2700	-3.915%	4	2,700	-80.848%
2026-01-23	12.7700	12.7700	12.7700	12.7700	+11.724%	2	2,701	-81.597%
2026-01-22	11.4300	11.4300	11.4300	11.4300	-7.449%	1	2,701	-79.440%
2026-01-21	12.3500	12.3500	12.3500	12.3500	+0.734%	1	2,702	-80.972%
2026-01-15	12.2000	12.2600	12.2000	12.2600	-6.126%	4	2,702	-80.832%
2026-01-14	13.0600	13.0600	13.0600	13.0600	+6.962%	1	2,702	-82.006%
2026-01-12	12.4000	12.4000	12.2000	12.2100	+0.082%	21	2,702	-80.753%
2026-01-09	12.2000	12.2000	12.2000	12.2000	+0.826%	5	2,690	-80.738%
2026-01-08	12.2200	12.5000	12.1000	12.1000	+0.415%	52	2,690	-80.579%
2026-01-07	11.5300	12.2000	11.5300	12.0500	+7.589%	194	2,697	-80.498%
2026-01-06	10.4300	11.2000	10.4300	11.2000	+12.000%	5	2,563	-79.018%
2026-01-05	9.8100	10.0000	9.8100	10.0000	-9.910%	8	2,559	-76.500%
2026-01-02	11.0500	11.1000	11.0500	11.1000	-5.932%	16	2,554	-78.829%
2025-12-29	11.4500	11.8000	11.4500	11.8000	+5.357%	2	2,553	-80.085%
2025-12-24	10.9500	11.2000	10.9500	11.2000	+2.470%	3	2,552	-79.018%
2025-12-23	10.7000	10.9300	10.7000	10.9300	-4.957%	30	2,552	-78.500%
2025-12-22	11.5300	11.5300	11.5000	11.5000	-2.542%	20	2,552	-79.565%
2025-12-19	11.6000	11.8000	11.6000	11.8000	-7.956%	3	2,552	-80.085%
2025-12-17	12.8200	12.8200	12.8200	12.8200	+2.724%	1	2,551	-81.669%
2025-12-16	12.3000	12.4800	12.3000	12.4800	+3.568%	2	2,551	-81.170%
2025-12-15	12.0500	12.0500	12.0500	12.0500	-3.291%	2	2,551	-80.498%
2025-12-12	12.3000	12.4600	12.3000	12.4600	+11.250%	2	2,551	-81.140%
2025-12-11	11.6000	11.6000	11.2000	11.2000	+3.704%	102	2,550	-79.018%
2025-12-10	10.5600	10.8000	10.5600	10.8000	-5.263%	32	2,459	-78.241%
2025-12-08	11.1400	11.4000	10.8600	11.4000	+21.925%	27	2,449	-79.386%
2025-12-05	9.3500	9.3500	9.3500	9.3500	-1.058%	1	2,474	-74.866%
2025-12-04	9.0000	9.4500	9.0000	9.4500	-2.477%	5	2,474	-75.132%
2025-12-03	9.0700	9.6900	9.0700	9.6900	-13.327%	31	2,475	-75.748%
2025-12-02	11.0000	11.4700	10.9800	11.1800	-0.089%	611	2,449	-78.980%
2025-12-01	11.6700	11.9400	11.1600	11.1900	-8.279%	392	2,605	-78.999%
2025-11-28	12.4000	12.4000	12.2000	12.2000	-3.710%	2	2,370	-80.738%
2025-11-26	12.7500	12.7500	12.6700	12.6700	-25.863%	2	2,368	-81.452%
2025-11-21	16.7500	17.0900	16.7500	17.0900	+19.094%	4	2,368	-86.249%
2025-11-20	14.2500	14.4000	14.2500	14.3500	-6.209%	8	2,369	-83.624%
2025-11-18	15.3000	15.3000	15.3000	15.3000	+12.088%	16	2,374	-84.641%
2025-11-17	13.6500	13.6500	13.6500	13.6500	+10.081%	1	2,374	-82.784%
2025-11-05	12.4000	12.4000	12.4000	12.4000	+14.286%	54	2,374	-81.048%
2025-10-29	11.7500	11.7500	10.8500	10.8500	-17.803%	9	2,428	-78.341%
2025-10-24	13.2000	13.2000	13.2000	13.2000	+1.538%	1,200	2,433	-82.197%
2025-10-15	11.9600	13.0000	11.9500	13.0000	+18.505%	120	1,233	-81.923%
2025-10-08	10.9700	10.9700	10.9700	10.9700	-1.171%	3	1,337	-78.578%
2025-10-07	11.0100	11.1000	11.0100	11.1000	-6.487%	4	1,337	-78.829%
2025-10-02	12.0100	12.1500	11.8700	11.8700	-8.762%	10	1,337	-80.202%
2025-10-01	13.0500	13.0500	13.0100	13.0100	+2.684%	2	1,338	-81.937%
2025-09-30	12.6700	12.6700	12.6700	12.6700	-1.016%	2	1,337	-81.452%
2025-09-29	12.7700	12.8000	12.7700	12.8000	-10.490%	120	1,337	-81.641%
2025-09-25	14.3000	14.3000	14.3000	14.3000	-1.718%	1	1,217	-83.566%
2025-09-24	14.8500	14.8500	14.5500	14.5500	-6.431%	2	1,217	-83.849%
2025-09-23	15.1000	15.6300	14.8000	15.5500	+4.362%	109	1,218	-84.887%
2025-09-22	15.4200	15.4200	14.8800	14.9000	-5.096%	130	1,221	-84.228%
2025-09-19	15.4000	15.7000	15.4000	15.7000	+0.577%	2	1,095	-85.032%
2025-09-18	15.6100	15.6100	15.6100	15.6100	-5.964%	1	1,093	-84.946%
2025-09-17	17.0500	17.0500	16.6000	16.6000	-7.003%	4	1,092	-85.843%
2025-09-11	17.3500	17.8500	17.3500	17.8500	-0.279%	303	1,092	-86.835%
2025-09-09	18.2500	18.2500	17.9000	17.9000	-2.981%	62	1,091	-86.872%
2025-09-08	18.4500	18.4500	18.4500	18.4500	+29.930%	1	1,150	-87.263%
2025-08-28	14.7000	14.7000	14.2000	14.2000	-7.190%	2	1,151	-83.451%
2025-08-26	15.4000	15.4000	15.3000	15.3000	-8.929%	275	1,150	-84.641%
2025-08-21	16.8000	16.8000	16.8000	16.8000	+20.000%	25	1,123	-86.012%
2025-08-13	14.0000	14.0000	14.0000	14.0000	-10.828%	2	1,108	-83.214%
2025-08-05	15.6000	15.7000	15.6000	15.7000	-2.424%	20	1,108	-85.032%
2025-08-01	16.0900	16.0900	16.0900	16.0900	+14.113%	1	1,088	-85.395%
2025-07-31	14.1000	14.1000	14.1000	14.1000	+0.714%	250	1,089	-83.333%
2025-07-30	12.8000	14.0000	12.8000	14.0000	-11.950%	54	839	-83.214%
2025-07-25	15.9500	15.9500	15.9000	15.9000	-3.869%	150	790	-85.220%
2025-07-24	16.5400	16.5400	16.5400	16.5400	-1.840%	1	755	-85.792%
2025-07-21	16.8500	16.8500	16.8500	16.8500	+10.492%	1	755	-86.053%
2025-07-18	16.0000	16.0000	15.2500	15.2500	-16.894%	2	755	-84.590%
2025-07-16	17.9500	18.3500	17.9500	18.3500	+6.872%	3	756	-87.193%
2025-07-15	17.1700	17.1700	17.1700	17.1700	-0.174%	1	756	-86.313%
2025-07-14	17.3800	17.3800	17.2000	17.2000	-0.979%	6	756	-86.337%
2025-07-11	17.3700	17.3700	17.3700	17.3700	-3.714%	15	750	-86.471%
2025-07-07	18.0400	18.0400	18.0400	18.0400	+6.305%	10	756	-86.973%
2025-07-03	17.0500	17.0500	16.9600	16.9700	+8.365%	30	716	-86.152%
2025-07-02	15.6600	15.6600	15.6600	15.6600	-9.270%	1	716	-84.994%
2025-06-24	17.3500	17.3500	17.2500	17.2600	-2.761%	32	725	-86.385%
2025-06-20	17.5700	17.7500	17.5700	17.7500	-7.983%	4	694	-86.761%
2025-06-12	19.2900	19.2900	19.2900	19.2900	-6.223%	1	693	-87.818%
2025-06-05	20.5600	20.5700	20.5600	20.5700	-0.339%	10	693	-88.576%
2025-06-04	20.6400	20.6400	20.6400	20.6400	-6.564%	1	693	-88.614%
2025-06-02	22.0900	22.0900	22.0900	22.0900	-7.766%	3	693	-89.362%
2025-05-30	23.9500	23.9500	23.9500	23.9500	+5.228%	6	693	-90.188%
2025-05-21	22.7600	22.7600	22.7600	22.7600	+0.797%	3	693	-89.675%
2025-05-19	22.5800	22.5800	22.5800	22.5800	+5.366%	3	693	-89.593%
2025-05-15	21.4300	21.4300	21.4300	21.4300	+0.047%	3	693	-89.034%
2025-05-14	21.4200	21.4200	21.4200	21.4200	-20.667%	3	693	-89.029%
2025-05-07	27.0000	27.0000	27.0000	27.0000	+3.846%	15	690	-91.296%
2025-04-24	26.0000	26.0000	26.0000	26.0000	-9.250%	1	690	-90.962%
2025-04-14	28.6500	28.6500	28.6500	28.6500	+34.824%	3	689	-91.798%
2025-03-26	21.2500	21.2500	21.2500	21.2500	+5.094%	1	689	-88.941%
2025-03-13	20.2500	20.2500	20.2200	20.2200	-9.327%	16	689	-88.378%
2025-03-10	22.3000	22.3000	22.3000	22.3000	+5.288%	4	689	-89.462%
2025-03-07	20.0000	21.1800	20.0000	21.1800	+10.543%	24	689	-88.905%
2025-03-06	18.2300	19.1600	17.5000	19.1600	+29.459%	49	683	-87.735%
2025-03-04	16.3400	16.3400	14.8000	14.8000	+2.422%	249	675	-84.122%
2025-03-03	14.4000	14.4500	14.4000	14.4500	+7.435%	8	428	-83.737%
2025-02-28	13.8300	13.9300	13.4500	13.4500	+43.850%	6	420	-82.528%
2025-02-19	9.3500	9.3500	9.3500	9.3500	-3.509%	1	418	-74.866%
2025-02-18	9.6900	9.6900	9.6900	9.6900	-7.714%	3	418	-75.748%
2025-01-29	10.5000	10.5000	10.5000	10.5000	-2.778%	1	418	-77.619%
2025-01-28	10.8000	10.8000	10.8000	10.8000	-6.897%	1	418	-78.241%
2025-01-27	10.4500	11.8000	10.4500	11.6000	+61.111%	8	417	-79.741%
2025-01-22	7.2000	7.2000	7.2000	7.2000	-4.000%	2	415	-67.361%
2025-01-17	7.5000	7.5000	7.5000	7.5000	-7.407%	2	414	-68.667%
2025-01-16	8.1000	8.1000	8.1000	8.1000	-5.263%	1	414	-70.988%
2025-01-08	8.5500	8.5500	8.5500	8.5500	-5.000%	1	413	-72.515%
2024-12-17	9.0000	9.0000	9.0000	9.0000	+23.288%	1	413	-73.889%
2024-12-16	7.6000	7.6000	7.3000	7.3000	-8.176%	95	413	-67.808%
2024-12-13	7.9500	7.9500	7.9500	7.9500	-4.676%	20	413	-70.440%
2024-12-06	8.3400	8.3400	8.3400	8.3400	-0.120%	2	413	-71.823%
2024-12-05	8.2000	8.3500	8.2000	8.3500	+3.086%	2	412	-71.856%
2024-12-04	8.1000	8.1000	8.1000	8.1000	-24.299%	1	412	-70.988%
2024-12-03	10.7200	10.7200	10.7000	10.7000	-6.550%	2	412	-78.037%
2024-11-08	11.4500	11.4500	11.4500	11.4500	-17.029%	2	412	-79.476%
2024-11-05	13.8000	13.8000	13.8000	13.8000	-5.285%	1	412	-82.971%
2024-10-28	14.6300	14.8500	14.5000	14.5700	-11.964%	500	412	-83.871%
2024-10-14	16.6000	16.6000	16.5500	16.5500	-8.564%	3	2	-85.801%
2024-10-08	18.1000	18.1000	18.1000	18.1000	+2.318%	1	3	-87.017%
2024-10-07	17.5900	17.6900	17.5900	17.6900	0.000%	3	3	-86.716%