Dark

MRVL20270115P85
MRVL Jan 15 2027 85.00 Put (MRVL270115P00085000)
option OPRA

EOD

Sep 15, 2026

0.35000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.3600	0.3600	0.3500	0.3500	0.000%	2	466	0.000%
2026-09-14	0.3500	0.3500	0.3500	0.3500	-23.913%	85	467	0.000%
2026-09-09	0.4600	0.4600	0.4600	0.4600	+9.524%	1	468	-23.913%
2026-09-08	0.4200	0.4200	0.4200	0.4200	+23.529%	1	467	-16.667%
2026-09-04	0.3400	0.3400	0.3400	0.3400	0.000%	2	467	+2.941%
2026-09-03	0.3400	0.3400	0.3400	0.3400	-32.000%	1	467	+2.941%
2026-09-02	0.4500	0.5000	0.4500	0.5000	-30.556%	7	468	-30.000%
2026-08-25	0.7200	0.7200	0.7200	0.7200	-34.545%	27	472	-51.389%
2026-08-17	1.1000	1.1000	1.1000	1.1000	-12.000%	2	445	-68.182%
2026-08-13	1.2800	1.2800	1.2500	1.2500	+2.459%	4	447	-72.000%
2026-08-12	1.2200	1.2200	1.2200	1.2200	-24.691%	1	447	-71.311%
2026-08-11	1.6000	1.6200	1.6000	1.6200	-16.062%	20	448	-78.395%
2026-08-10	1.9300	1.9300	1.9300	1.9300	-45.170%	4	429	-81.865%
2026-08-03	3.6100	3.6100	3.5000	3.5200	+5.075%	20	433	-90.057%
2026-07-31	3.3500	3.4100	3.2800	3.3500	-18.293%	22	445	-89.552%
2026-07-30	4.1000	4.1000	4.1000	4.1000	+12.329%	1	434	-91.463%
2026-07-24	3.6000	3.6500	3.6000	3.6500	+19.672%	20	433	-90.411%
2026-07-21	3.0500	3.0500	3.0500	3.0500	-34.125%	2	433	-88.525%
2026-07-17	4.7500	4.7500	4.6300	4.6300	+4.045%	3	435	-92.441%
2026-07-16	4.0600	4.4500	4.0500	4.4500	+29.360%	9	435	-92.135%
2026-07-15	3.2500	3.4500	3.2000	3.4400	+19.444%	27	433	-89.826%
2026-07-10	2.8800	2.8800	2.8800	2.8800	-11.385%	10	435	-87.847%
2026-07-08	3.2000	3.2500	3.2000	3.2500	+27.953%	2	435	-89.231%
2026-07-01	2.5300	2.5400	2.5200	2.5400	+13.901%	10	434	-86.220%
2026-06-30	2.2700	2.4000	2.2300	2.2300	-15.209%	7	424	-84.305%
2026-06-24	2.6000	2.6300	2.6000	2.6300	+12.876%	2	428	-86.692%
2026-06-18	2.3300	2.3300	2.3300	2.3300	-13.704%	1	430	-84.979%
2026-06-17	2.5600	2.7000	2.5600	2.7000	+1.124%	3	430	-87.037%
2026-06-15	2.7200	2.7200	2.4500	2.6700	-16.038%	26	430	-86.891%
2026-06-12	3.2400	3.2400	3.0000	3.1800	+1.923%	30	431	-88.994%
2026-06-09	3.1200	3.1200	3.1200	3.1200	-0.952%	1	431	-88.782%
2026-06-05	2.7200	3.1500	2.7200	3.1500	+30.705%	11	431	-88.889%
2026-06-04	2.4100	2.4100	2.4100	2.4100	+10.046%	5	434	-85.477%
2026-06-02	2.1900	2.1900	2.1900	2.1900	-18.587%	2	434	-84.018%
2026-05-29	2.6900	2.6900	2.6900	2.6900	-5.282%	5	432	-86.989%
2026-05-28	2.8400	2.8400	2.8400	2.8400	-13.678%	3	432	-87.676%
2026-05-27	3.1500	3.2900	3.1500	3.2900	-5.460%	20	435	-89.362%
2026-05-22	3.4900	3.5600	3.4100	3.4800	-10.540%	54	417	-89.943%
2026-05-21	3.9000	3.9000	3.8900	3.8900	-18.105%	7	413	-91.003%
2026-05-18	4.6000	4.7500	4.6000	4.7500	+1.064%	16	413	-92.632%
2026-05-15	4.6200	4.7100	4.6100	4.7000	+10.070%	32	414	-92.553%
2026-05-14	4.4500	4.4500	4.2700	4.2700	-17.885%	6	420	-91.803%
2026-05-07	4.8300	5.2000	4.8300	5.2000	+7.884%	10	420	-93.269%
2026-05-06	4.8200	4.8600	4.6600	4.8200	+4.783%	40	410	-92.739%
2026-05-05	4.6000	4.6000	4.6000	4.6000	-13.696%	5	410	-92.391%
2026-04-30	5.3500	5.3500	5.3300	5.3300	-12.191%	5	405	-93.433%
2026-04-28	6.0700	6.0700	6.0700	6.0700	+6.678%	3	405	-94.234%
2026-04-27	5.6900	5.6900	5.6900	5.6900	+3.267%	5	405	-93.849%
2026-04-24	5.5100	5.5100	5.5100	5.5100	+0.182%	1	410	-93.648%
2026-04-23	5.3300	5.5000	5.3300	5.5000	+0.548%	2	410	-93.636%
2026-04-22	5.4700	5.4700	5.4700	5.4700	-4.035%	2	409	-93.601%
2026-04-21	5.7500	5.7500	5.7000	5.7000	-5.785%	3	410	-93.860%
2026-04-20	6.0500	6.0500	6.0500	6.0500	-7.915%	20	410	-94.215%
2026-04-17	6.5700	6.5700	6.5700	6.5700	-8.750%	1	410	-94.673%
2026-04-16	7.2000	7.2000	7.2000	7.2000	+22.867%	1	410	-95.139%
2026-04-14	5.8600	5.8600	5.8600	5.8600	-18.837%	2	410	-94.027%
2026-04-13	7.2200	7.2200	7.2200	7.2200	-3.862%	1	408	-95.152%
2026-04-10	7.2500	7.5100	7.2500	7.5100	-10.060%	20	408	-95.340%
2026-04-09	7.7000	8.3500	7.7000	8.3500	-5.114%	11	407	-95.808%
2026-04-08	9.0600	9.1000	8.8000	8.8000	-12.438%	15	402	-96.023%
2026-04-07	10.7800	10.7800	10.0500	10.0500	-0.495%	12	393	-96.517%
2026-04-06	10.1700	10.1700	9.6800	10.1000	-7.254%	14	398	-96.535%
2026-04-02	10.8000	10.8900	10.8000	10.8900	+4.712%	20	400	-96.786%
2026-04-01	10.6800	10.8000	10.4000	10.4000	-12.605%	12	400	-96.635%
2026-03-31	13.0500	13.0800	11.9000	11.9000	-15.423%	14	398	-97.059%
2026-03-30	14.0700	14.0700	14.0700	14.0700	+18.935%	3	392	-97.512%
2026-03-26	11.8300	11.8300	11.8300	11.8300	-1.417%	2	395	-97.041%
2026-03-25	12.1000	12.1000	12.0000	12.0000	-13.043%	20	397	-97.083%
2026-03-24	13.8000	13.8000	13.8000	13.8000	0.000%	1	379	-97.464%
2026-03-23	13.8000	13.8000	13.8000	13.8000	-8.000%	2	378	-97.464%
2026-03-20	15.0000	15.0000	15.0000	15.0000	+3.235%	2	376	-97.667%
2026-03-18	14.2600	14.5300	14.1500	14.5300	+6.525%	23	376	-97.591%
2026-03-17	13.2000	13.6400	13.2000	13.6400	+1.715%	4	378	-97.434%
2026-03-16	13.4100	13.4100	13.4100	13.4100	-10.600%	1	379	-97.390%
2026-03-12	15.0000	15.0000	15.0000	15.0000	+13.550%	3	379	-97.667%
2026-03-10	12.8100	13.2100	12.8100	13.2100	-6.112%	7	379	-97.350%
2026-03-09	14.2500	14.2500	14.0700	14.0700	-2.764%	5	384	-97.512%
2026-03-06	15.9300	15.9300	13.2700	14.4700	-27.902%	34	388	-97.581%
2026-03-05	19.4500	20.3000	19.4500	20.0700	+13.390%	3	385	-98.256%
2026-02-20	17.7000	17.7000	17.7000	17.7000	-7.572%	1	384	-98.023%
2026-02-19	19.1500	19.1500	19.1500	19.1500	0.000%	14	384	-98.172%
2026-02-13	19.3000	19.3000	19.0000	19.1500	+2.957%	39	362	-98.172%
2026-02-11	18.6000	18.6000	18.6000	18.6000	+5.682%	4	362	-98.118%
2026-02-09	17.3300	17.6000	17.3300	17.6000	-6.233%	6	358	-98.011%
2026-02-06	18.7500	18.7700	18.7500	18.7700	-14.682%	4	352	-98.135%
2026-02-05	22.0000	22.0000	22.0000	22.0000	+1.664%	1	350	-98.409%
2026-02-04	20.8200	21.6400	20.8200	21.6400	+0.418%	2	350	-98.383%
2026-02-03	21.5500	21.5500	21.4500	21.5500	+20.796%	21	351	-98.376%
2026-01-23	17.9000	18.2800	17.8400	17.8400	+6.127%	23	350	-98.038%
2026-01-22	16.6400	16.8100	16.6400	16.8100	-1.925%	2	328	-97.918%
2026-01-21	17.1400	17.1400	17.1400	17.1400	-4.778%	1	327	-97.958%
2026-01-20	17.5000	18.0000	17.5000	18.0000	-1.907%	5	326	-98.056%
2026-01-16	18.3500	18.3500	18.3500	18.3500	+6.872%	100	388	-98.093%
2026-01-15	17.7000	17.7000	17.1700	17.1700	-6.226%	3	388	-97.962%
2026-01-14	18.2200	18.3100	18.2200	18.3100	+5.230%	5	390	-98.088%
2026-01-12	17.4500	17.4500	17.3900	17.4000	+0.928%	3	385	-97.989%
2026-01-09	17.4500	17.5200	17.2400	17.2400	-2.323%	103	385	-97.970%
2026-01-08	17.5600	17.7000	17.4700	17.6500	+1.729%	26	284	-98.017%
2026-01-07	17.3500	17.4000	17.3500	17.3500	+8.235%	106	261	-97.983%
2026-01-06	16.0300	16.0300	16.0300	16.0300	+7.584%	4	254	-97.817%
2026-01-05	14.4500	14.9000	14.4500	14.9000	-12.763%	21	250	-97.651%
2025-12-30	16.0000	17.0800	16.0000	17.0800	+4.785%	2	256	-97.951%
2025-12-26	16.3000	16.3000	16.3000	16.3000	+3.822%	2	255	-97.853%
2025-12-23	15.7000	15.7000	15.7000	15.7000	-3.385%	14	253	-97.771%
2025-12-22	16.2500	16.2500	16.2500	16.2500	-4.412%	2	251	-97.846%
2025-12-19	17.0000	17.0000	17.0000	17.0000	+0.890%	1	251	-97.941%
2025-12-18	16.8500	16.8500	16.8500	16.8500	-1.289%	7	250	-97.923%
2025-12-15	17.0700	17.0700	17.0700	17.0700	+31.611%	1	243	-97.950%
2025-12-05	12.9700	12.9700	12.9700	12.9700	-0.992%	1	244	-97.301%
2025-12-04	13.0500	13.1000	13.0500	13.1000	+0.076%	6	243	-97.328%
2025-12-03	13.2500	13.2500	13.0900	13.0900	-16.783%	5	249	-97.326%
2025-12-02	15.7300	15.7300	15.7300	15.7300	-24.411%	1	251	-97.775%
2025-11-24	20.8000	20.8100	20.8000	20.8100	-11.447%	4	251	-98.318%
2025-11-21	22.7300	23.5000	22.7300	23.5000	+13.636%	3	252	-98.511%
2025-11-19	20.6600	20.6800	20.6600	20.6800	+1.075%	3	251	-98.308%
2025-11-18	21.2000	21.2000	20.4600	20.4600	+6.286%	18	250	-98.289%
2025-11-17	18.8000	19.2500	18.8000	19.2500	+20.463%	187	252	-98.182%
2025-11-10	15.9800	15.9800	15.9800	15.9800	-11.713%	1	95	-97.810%
2025-11-07	20.0000	20.0000	18.1000	18.1000	+9.036%	48	109	-98.066%
2025-11-03	16.5000	16.6000	16.5000	16.6000	+1.343%	15	76	-97.892%
2025-10-29	17.2300	17.2300	16.3800	16.3800	-15.784%	14	76	-97.863%
2025-10-23	19.4500	19.4500	19.4500	19.4500	+10.323%	14	74	-98.201%
2025-10-20	17.6300	17.6300	17.6300	17.6300	+0.456%	1	65	-98.015%
2025-10-17	17.5500	17.5500	17.5500	17.5500	+13.592%	1	65	-98.006%
2025-10-10	15.4500	15.4500	15.4500	15.4500	-3.438%	1	65	-97.735%
2025-10-09	16.0000	16.0000	16.0000	16.0000	-6.977%	2	64	-97.813%
2025-10-03	17.0800	17.2000	16.8500	17.2000	+0.880%	5	64	-97.965%
2025-10-02	17.0500	17.0500	17.0500	17.0500	-6.319%	1	63	-97.947%
2025-09-29	18.2000	18.2000	18.2000	18.2000	-15.349%	1	63	-98.077%
2025-09-23	21.0000	21.5000	21.0000	21.5000	+3.118%	3	62	-98.372%
2025-09-22	21.1500	21.1500	20.8500	20.8500	-3.023%	5	61	-98.321%
2025-09-18	21.5000	21.5000	21.5000	21.5000	-12.531%	1	56	-98.372%
2025-09-12	24.5800	24.5800	24.5800	24.5800	+0.122%	1	55	-98.576%
2025-09-11	24.0300	24.5500	24.0300	24.5500	-1.445%	34	60	-98.574%
2025-09-10	24.9100	24.9100	24.9100	24.9100	-9.942%	1	49	-98.595%
2025-09-03	27.6600	27.6600	27.6600	27.6600	+7.002%	1	49	-98.735%
2025-08-29	25.8500	25.8500	25.8500	25.8500	+26.468%	1	47	-98.646%
2025-07-29	20.4400	20.4400	20.4400	20.4400	-8.791%	1	47	-98.288%
2025-07-23	22.4900	22.4900	22.4100	22.4100	-4.190%	4	48	-98.438%
2025-07-15	23.3900	23.3900	23.3900	23.3900	+12.182%	1	49	-98.504%
2025-06-26	22.1500	22.1500	20.8500	20.8500	-8.190%	11	49	-98.321%
2025-06-25	22.8500	22.8500	22.7100	22.7100	-10.343%	5	52	-98.459%
2025-06-17	25.3300	25.3300	25.3300	25.3300	-18.944%	1	55	-98.618%
2025-05-30	31.4500	31.4500	31.2500	31.2500	+6.838%	10	55	-98.880%
2025-05-27	29.2500	29.2500	29.2500	29.2500	-5.615%	3	55	-98.803%
2025-05-23	30.9900	30.9900	30.9900	30.9900	+0.162%	2	51	-98.871%
2025-04-09	38.5500	38.5500	30.9400	30.9400	-15.233%	3	51	-98.869%
2025-04-08	36.5000	36.5000	36.5000	36.5000	-10.539%	3	50	-99.041%
2025-04-07	40.8000	40.8000	40.8000	40.8000	+2.000%	1	46	-99.142%
2025-04-04	38.4000	40.0000	38.4000	40.0000	+20.301%	6	46	-99.125%
2025-04-03	32.7000	33.5000	32.7000	33.2500	+5.122%	6	44	-98.947%
2025-03-31	31.8000	31.8000	31.6300	31.6300	+3.366%	5	39	-98.893%
2025-03-28	30.0000	30.6000	30.0000	30.6000	+3.870%	4	38	-98.856%
2025-03-10	29.2000	29.4600	29.2000	29.4600	+7.127%	2	36	-98.812%
2025-03-07	26.8000	27.6400	26.8000	27.5000	+8.696%	8	34	-98.727%
2025-03-06	23.1500	25.3000	23.1500	25.3000	+26.185%	26	24	-98.617%
2025-03-03	20.0500	20.0500	20.0500	20.0500	+13.662%	1	24	-98.254%
2025-02-25	17.6400	17.6400	17.6400	17.6400	+74.653%	1	22	-98.016%
2025-01-22	10.1000	10.1000	10.1000	10.1000	-4.896%	5	22	-96.535%
2024-12-16	10.6200	10.6200	10.6200	10.6200	-5.684%	2	17	-96.704%
2024-12-13	11.2600	11.2600	11.2600	11.2600	-4.252%	4	17	-96.892%
2024-12-06	11.8000	11.8000	11.7600	11.7600	+2.261%	6	15	-97.024%
2024-12-05	11.1300	11.5000	11.1300	11.5000	+6.481%	4	18	-96.957%
2024-12-04	10.6000	11.5000	10.6000	10.8000	-27.126%	4	14	-96.759%
2024-12-03	14.8800	14.8800	14.8200	14.8200	-10.182%	2	13	-97.638%
2024-11-07	16.5000	16.5000	16.5000	16.5000	-12.467%	1	11	-97.879%
2024-11-05	18.8500	18.8500	18.8500	18.8500	-2.685%	5	10	-98.143%
2024-11-04	19.2500	19.3700	19.2500	19.3700	0.000%	5	5	-98.193%