Dark

MRVL20270115P90
MRVL Jan 15 2027 90.00 Put (MRVL270115P00090000)
option OPRA

EOD

Sep 17, 2026

0.2800-33.333%(-0.1400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3600	0.3600	0.2800	0.2800	-33.333%	4	7,674	0.000%
2026-09-16	0.3900	0.4200	0.3800	0.4200	-16.000%	592	7,674	-33.333%
2026-09-15	0.4400	0.5000	0.4400	0.5000	+13.636%	2	8,264	-44.000%
2026-09-10	0.4400	0.4600	0.4400	0.4400	+2.326%	12	8,263	-36.364%
2026-09-09	0.4300	0.4300	0.4300	0.4300	-15.686%	4	8,268	-34.884%
2026-09-08	0.5100	0.5100	0.5100	0.5100	+2.000%	1	8,268	-45.098%
2026-09-04	0.4500	0.5000	0.4500	0.5000	-12.281%	3	8,270	-44.000%
2026-09-02	0.5800	0.5800	0.5700	0.5700	+1.786%	10	8,270	-50.877%
2026-08-31	0.5600	0.5600	0.5600	0.5600	-16.418%	1	8,270	-50.000%
2026-08-27	0.6700	0.6700	0.6700	0.6700	-44.628%	1	8,271	-58.209%
2026-08-24	1.2100	1.2100	1.2100	1.2100	+26.042%	1	8,271	-76.860%
2026-08-20	1.0200	1.0200	0.9500	0.9600	-11.927%	598	8,271	-70.833%
2026-08-19	1.3400	1.3400	1.0900	1.0900	-28.758%	4	7,696	-74.312%
2026-08-18	1.5300	1.5300	1.5300	1.5300	+27.500%	1	7,698	-81.699%
2026-08-17	1.2500	1.2500	1.2000	1.2000	-24.051%	5	7,698	-76.667%
2026-08-13	1.5500	1.5800	1.5500	1.5800	-1.250%	2	7,697	-82.278%
2026-08-12	1.6000	1.6000	1.6000	1.6000	-21.182%	4	7,697	-82.500%
2026-08-11	2.0000	2.0300	2.0000	2.0300	-11.354%	2	7,701	-86.207%
2026-08-10	2.2900	2.2900	2.2900	2.2900	-13.258%	2	7,703	-87.773%
2026-08-07	2.6400	2.6400	2.6400	2.6400	+3.125%	2	7,701	-89.394%
2026-08-06	2.9100	2.9400	2.5500	2.5600	-14.667%	157	7,699	-89.063%
2026-08-04	2.9700	3.0000	2.9700	3.0000	-24.051%	44	7,658	-90.667%
2026-08-03	4.1000	4.1000	3.9500	3.9500	-0.253%	3	7,628	-92.911%
2026-07-31	3.9700	3.9700	3.9600	3.9600	-31.724%	13	7,628	-92.929%
2026-07-29	5.8500	6.0400	5.8000	5.8000	+9.434%	4	7,628	-95.172%
2026-07-28	5.2100	5.5600	5.2100	5.3000	+23.832%	15	7,627	-94.717%
2026-07-24	4.2800	4.2800	4.2800	4.2800	+5.679%	1	7,629	-93.458%
2026-07-23	4.0000	4.1000	4.0000	4.0500	+1.250%	10	7,629	-93.086%
2026-07-22	4.0000	4.0000	4.0000	4.0000	-3.614%	1	7,624	-93.000%
2026-07-21	4.4500	4.4500	4.1500	4.1500	-17.000%	18	7,624	-93.253%
2026-07-20	5.0000	5.0000	5.0000	5.0000	-10.714%	1	7,616	-94.400%
2026-07-17	5.9000	5.9000	5.6000	5.6000	+4.673%	12	7,617	-95.000%
2026-07-16	5.0800	5.3500	5.0800	5.3500	+28.916%	27	7,619	-94.766%
2026-07-15	3.9300	4.3000	3.9300	4.1500	+6.410%	60	7,618	-93.253%
2026-07-13	3.8000	3.9500	3.8000	3.9000	+19.632%	8	7,616	-92.821%
2026-07-09	3.2000	3.2600	3.2000	3.2600	-20.488%	8	7,608	-91.411%
2026-07-07	4.2000	4.2000	4.0500	4.1000	+10.811%	56	7,606	-93.171%
2026-07-02	3.0500	3.7000	3.0500	3.7000	+37.037%	8	7,598	-92.432%
2026-06-30	2.7000	2.7000	2.7000	2.7000	-9.699%	10	7,598	-89.630%
2026-06-25	3.0100	3.0100	2.9900	2.9900	-8.000%	2	7,588	-90.635%
2026-06-24	3.0600	3.2500	3.0500	3.2500	+1.562%	7	7,588	-91.385%
2026-06-23	3.0500	3.2500	3.0500	3.2000	+14.286%	13	7,593	-91.250%
2026-06-18	2.5500	2.8000	2.5500	2.8000	-5.085%	5	7,588	-90.000%
2026-06-17	2.9500	2.9500	2.9500	2.9500	-0.338%	2	7,588	-90.508%
2026-06-16	2.9600	2.9600	2.9600	2.9600	-5.128%	1	7,588	-90.541%
2026-06-15	3.3300	3.3300	3.0100	3.1200	-15.676%	21	7,587	-91.026%
2026-06-12	3.7800	3.8000	3.6200	3.7000	-15.909%	32	7,587	-92.432%
2026-06-09	3.6000	4.4000	3.6000	4.4000	+14.286%	33	7,587	-93.636%
2026-06-05	3.2300	3.9500	3.0400	3.8500	+28.333%	37	7,575	-92.727%
2026-06-04	2.7800	3.4000	2.7000	3.0000	+19.522%	10	7,574	-90.667%
2026-06-03	2.4000	2.5500	2.3500	2.5100	-13.149%	40	7,574	-88.845%
2026-06-02	2.8600	3.2000	2.7700	2.8900	-12.424%	19	7,549	-90.311%
2026-05-29	3.2500	3.3000	3.2500	3.3000	-16.244%	4	7,565	-91.515%
2026-05-27	4.1000	4.1000	3.8300	3.9400	+1.285%	2,611	7,565	-92.893%
2026-05-26	3.6100	3.8900	3.6100	3.8900	-8.038%	4	6,225	-92.802%
2026-05-22	4.1900	4.2500	4.0800	4.2300	-9.032%	24	6,226	-93.381%
2026-05-21	4.6000	4.6500	4.6000	4.6500	-6.061%	5	6,226	-93.978%
2026-05-20	4.9500	4.9500	4.9500	4.9500	-13.158%	1	6,226	-94.343%
2026-05-19	5.8000	5.8000	5.7000	5.7000	+6.542%	11	6,218	-95.088%
2026-05-18	5.3500	5.3500	5.3500	5.3500	-3.604%	2	6,218	-94.766%
2026-05-15	5.5100	5.5500	5.5100	5.5500	+7.767%	25	6,218	-94.955%
2026-05-14	5.0000	5.1500	5.0000	5.1500	-5.505%	2	6,216	-94.563%
2026-05-13	5.4500	5.4500	5.4500	5.4500	-1.447%	1	6,218	-94.862%
2026-05-08	5.8500	5.8500	5.5300	5.5300	-7.833%	516	6,218	-94.937%
2026-05-07	6.0000	6.0000	6.0000	6.0000	+3.448%	3	5,967	-95.333%
2026-05-06	5.2500	6.0000	5.1900	5.8000	+4.882%	1,341	5,967	-95.172%
2026-05-05	5.5300	5.5300	5.5300	5.5300	-5.952%	2	4,670	-94.937%
2026-05-04	5.8400	5.8800	5.8400	5.8800	-2.000%	3	4,670	-95.238%
2026-05-01	6.0000	6.0000	6.0000	6.0000	-10.448%	2	4,666	-95.333%
2026-04-29	6.7000	6.7000	6.7000	6.7000	-4.286%	20	4,666	-95.821%
2026-04-28	7.8000	7.8000	7.0000	7.0000	0.000%	11	4,686	-96.000%
2026-04-27	7.0000	7.0000	7.0000	7.0000	+12.903%	3	4,697	-96.000%
2026-04-24	6.2000	6.2000	6.2000	6.2000	-6.344%	1	4,694	-95.484%
2026-04-23	6.4000	6.6400	6.2500	6.6200	-1.194%	333	4,694	-95.770%
2026-04-22	6.9500	6.9500	6.6500	6.7000	-2.899%	202	4,514	-95.821%
2026-04-21	6.8000	6.9000	6.8000	6.9000	+1.471%	1,001	4,566	-95.942%
2026-04-20	7.2100	7.2100	6.8000	6.8000	-11.688%	53	4,566	-95.882%
2026-04-17	8.0000	8.0000	7.7000	7.7000	-8.660%	80	4,561	-96.364%
2026-04-16	8.4300	8.4300	8.4300	8.4300	-1.977%	1	4,576	-96.679%
2026-04-15	8.3000	8.6000	7.9500	8.6000	+4.878%	41	4,576	-96.744%
2026-04-14	7.7500	8.2000	7.7500	8.2000	-3.981%	77	4,576	-96.585%
2026-04-13	8.6500	8.9500	8.5400	8.5400	-5.111%	49	4,608	-96.721%
2026-04-10	9.0000	9.1000	8.6800	9.0000	-9.457%	46	4,592	-96.889%
2026-04-09	9.5000	9.9800	9.4700	9.9400	-7.276%	45	4,610	-97.183%
2026-04-08	11.0100	11.1500	10.7200	10.7200	-9.153%	5	4,595	-97.388%
2026-04-07	12.7900	12.8000	11.8000	11.8000	-2.156%	37	4,597	-97.627%
2026-04-06	11.6000	12.3800	11.6000	12.0600	-6.512%	20	4,594	-97.678%
2026-04-02	12.8000	12.9000	12.8000	12.9000	+4.116%	18	4,578	-97.829%
2026-04-01	12.4300	12.8800	12.0000	12.3900	-11.815%	26	4,578	-97.740%
2026-03-31	15.6000	15.6000	14.0500	14.0500	-21.944%	38	4,578	-98.007%
2026-03-30	17.5000	18.0000	17.5000	18.0000	+29.032%	2	4,576	-98.444%
2026-03-27	13.9500	13.9500	13.9500	13.9500	-1.064%	1	4,577	-97.993%
2026-03-26	13.5000	14.2500	13.5000	14.1000	-4.082%	1,101	4,578	-98.014%
2026-03-25	14.1500	14.7000	14.1500	14.7000	-11.712%	2	3,500	-98.095%
2026-03-23	16.1000	16.8000	16.1000	16.6500	-3.757%	7	3,499	-98.318%
2026-03-20	17.3000	17.3000	17.3000	17.3000	-2.425%	2	3,499	-98.382%
2026-03-19	17.7300	17.7300	17.7300	17.7300	+1.897%	5	3,499	-98.421%
2026-03-18	16.5000	17.4000	16.5000	17.4000	+7.407%	7	3,495	-98.391%
2026-03-17	16.0000	16.2000	16.0000	16.2000	-8.475%	8	3,494	-98.272%
2026-03-13	17.6000	17.9000	17.6000	17.7000	-0.562%	48	3,486	-98.418%
2026-03-12	17.1500	17.8000	17.1500	17.8000	+7.879%	4	3,442	-98.427%
2026-03-11	15.5700	16.6000	15.5700	16.5000	+4.430%	82	3,441	-98.303%
2026-03-10	15.0000	15.8000	15.0000	15.8000	-1.863%	1,189	3,422	-98.228%
2026-03-09	18.1400	18.1400	16.1000	16.1000	-8.000%	27	2,300	-98.261%
2026-03-06	18.0000	18.0000	15.8600	17.5000	-22.907%	86	2,292	-98.400%
2026-03-05	22.7000	22.7000	22.7000	22.7000	+0.889%	1	2,273	-98.767%
2026-03-04	22.2500	22.5000	22.2500	22.5000	-1.790%	2	2,273	-98.756%
2026-03-03	22.9100	22.9100	22.9100	22.9100	+8.066%	20	2,271	-98.778%
2026-02-25	21.2000	21.2000	21.2000	21.2000	-4.719%	1	2,277	-98.679%
2026-02-19	22.2500	22.2500	22.2500	22.2500	+2.064%	1	2,277	-98.742%
2026-02-18	21.9000	21.9000	21.8000	21.8000	-1.044%	2	2,276	-98.716%
2026-02-17	22.0500	22.0500	22.0300	22.0300	-0.766%	20	2,276	-98.729%
2026-02-13	22.2000	22.2000	22.2000	22.2000	+1.835%	17	2,284	-98.739%
2026-02-06	21.8000	21.8000	21.8000	21.8000	-2.198%	1	2,284	-98.716%
2026-02-02	22.2900	22.2900	22.2900	22.2900	+6.498%	1	2,285	-98.744%
2026-01-30	21.2500	21.2500	20.9300	20.9300	+1.849%	6	2,286	-98.662%
2026-01-29	20.5500	20.5500	20.5500	20.5500	+3.008%	1	2,287	-98.637%
2026-01-28	19.9500	19.9500	19.9500	19.9500	-6.118%	1	2,287	-98.596%
2026-01-23	20.9000	21.2500	20.9000	21.2500	+6.250%	41	2,287	-98.682%
2026-01-22	20.0000	20.0000	20.0000	20.0000	-6.542%	10	2,252	-98.600%
2026-01-20	21.4000	21.4000	21.4000	21.4000	+2.392%	1	2,242	-98.692%
2026-01-16	21.0000	21.0000	20.9000	20.9000	+3.722%	2	2,241	-98.660%
2026-01-15	20.1500	20.1500	20.1500	20.1500	-7.143%	1	2,241	-98.610%
2026-01-14	21.7000	21.7000	21.7000	21.7000	+7.692%	1	2,241	-98.710%
2026-01-13	20.1500	20.1500	20.1500	20.1500	-1.467%	1	2,241	-98.610%
2026-01-12	20.4500	20.4500	20.4500	20.4500	-1.208%	2	2,241	-98.631%
2026-01-08	20.7000	20.7000	20.7000	20.7000	+4.020%	1	2,242	-98.647%
2026-01-07	19.9000	19.9000	19.9000	19.9000	+10.249%	1	2,242	-98.593%
2026-01-06	16.7800	18.0500	16.7800	18.0500	+5.248%	9	2,242	-98.449%
2026-01-05	17.1600	17.2100	16.7500	17.1500	-6.540%	7	2,231	-98.367%
2026-01-02	18.4500	18.4500	18.3500	18.3500	-7.743%	4	2,231	-98.474%
2025-12-30	18.6400	19.8900	18.6400	19.8900	-1.094%	5	2,231	-98.592%
2025-12-18	20.1100	20.1100	20.1100	20.1100	-5.675%	3	2,232	-98.608%
2025-12-17	21.3200	21.3200	21.3200	21.3200	+5.284%	1	2,234	-98.687%
2025-12-15	19.6000	20.2500	19.6000	20.2500	+1.250%	2	2,234	-98.617%
2025-12-12	20.0000	20.0000	20.0000	20.0000	+5.541%	1	2,233	-98.600%
2025-12-11	18.9500	18.9500	18.9500	18.9500	+5.278%	1	2,233	-98.522%
2025-12-10	18.0000	18.0000	18.0000	18.0000	-4.711%	2	2,233	-98.444%
2025-12-09	18.8900	18.8900	18.8900	18.8900	+2.108%	2	2,233	-98.518%
2025-12-08	18.6300	19.2500	17.5000	18.5000	+18.590%	57	2,233	-98.486%
2025-12-04	15.6000	15.6000	15.6000	15.6000	+1.563%	1	2,250	-98.205%
2025-12-03	15.8500	15.8500	15.3600	15.3600	-16.838%	4	2,250	-98.177%
2025-12-02	18.4500	18.4700	18.4500	18.4700	-1.755%	2	2,250	-98.484%
2025-12-01	19.0100	19.0100	18.7400	18.8000	-25.545%	34	2,249	-98.511%
2025-11-21	25.2500	25.2500	25.2500	25.2500	+20.238%	1	2,226	-98.891%
2025-11-07	21.0000	21.0000	21.0000	21.0000	+13.514%	2	2,226	-98.667%
2025-11-05	18.5000	18.5000	18.5000	18.5000	+5.775%	4	2,225	-98.486%
2025-10-31	17.5000	17.5000	17.4900	17.4900	-11.353%	3	2,228	-98.399%
2025-10-29	19.7300	19.7300	19.7300	19.7300	-4.686%	1	2,228	-98.581%
2025-10-20	20.7000	20.7000	20.7000	20.7000	0.000%	3	2,228	-98.647%
2025-10-16	19.9000	20.7000	19.9000	20.7000	-2.588%	101	2,228	-98.647%
2025-10-10	18.1400	21.2500	18.1400	21.2500	+15.930%	3	2,261	-98.682%
2025-10-08	19.2500	19.2500	18.3000	18.3300	-7.518%	69	2,263	-98.472%
2025-10-07	18.9000	19.8200	18.9000	19.8200	+3.661%	3	2,252	-98.587%
2025-10-06	19.1200	19.1200	19.1200	19.1200	-2.199%	1	2,252	-98.536%
2025-10-03	19.3900	19.5500	19.3900	19.5500	-1.511%	2	2,252	-98.568%
2025-10-02	19.8800	19.9700	19.6000	19.8500	-5.701%	63	2,252	-98.589%
2025-09-26	21.1300	21.9000	21.0500	21.0500	+2.984%	176	2,190	-98.670%
2025-09-25	20.4400	20.4400	20.4400	20.4400	-13.390%	1	2,032	-98.630%
2025-09-24	23.6000	23.6000	23.6000	23.6000	-2.075%	1	2,032	-98.814%
2025-09-22	24.1000	24.1000	24.1000	24.1000	-7.486%	2	2,032	-98.838%
2025-09-17	26.0500	26.0500	26.0500	26.0500	-8.725%	3	2,030	-98.925%
2025-09-15	28.5400	28.5400	28.5400	28.5400	+1.421%	2	2,027	-99.019%
2025-09-12	28.1400	28.1400	28.1400	28.1400	-8.932%	1	2,027	-99.005%
2025-09-05	30.4700	30.9000	30.4700	30.9000	+0.816%	3	2,027	-99.094%
2025-09-04	30.6500	30.6500	30.6500	30.6500	-0.873%	2	2,026	-99.086%
2025-08-29	30.9200	30.9200	30.9200	30.9200	+16.460%	1	2,024	-99.094%
2025-07-08	26.5500	26.5500	26.5500	26.5500	+1.181%	2	2,024	-98.945%
2025-06-20	26.2400	26.2400	26.2400	26.2400	-14.528%	4	2,024	-98.933%
2025-06-04	30.7000	30.7000	30.7000	30.7000	-10.626%	1	2,024	-99.088%
2025-05-20	34.3500	34.3500	34.3500	34.3500	+2.937%	1	2,024	-99.185%
2025-05-05	33.3700	33.3700	33.3700	33.3700	-13.728%	1	2,024	-99.161%
2025-04-24	38.6800	38.6800	38.6800	38.6800	-8.341%	1	2,023	-99.276%
2025-04-17	42.2000	42.2000	42.2000	42.2000	+0.071%	2	2,023	-99.336%
2025-04-16	42.2900	42.2900	42.1700	42.1700	+1.614%	3	2,023	-99.336%
2025-04-07	44.5000	44.7300	41.5000	41.5000	-6.532%	9	2,023	-99.325%
2025-04-04	41.4000	44.4000	41.4000	44.4000	+18.748%	12	2,024	-99.369%
2025-04-03	36.6000	37.3900	36.6000	37.3900	+14.203%	4	2,018	-99.251%
2025-04-02	32.7400	32.7400	32.7400	32.7400	-3.422%	1	2,017	-99.145%
2025-04-01	33.9000	33.9000	33.9000	33.9000	-4.775%	15	2,017	-99.174%
2025-03-31	35.6000	35.6000	35.6000	35.6000	+4.094%	2	2,003	-99.213%
2025-03-28	34.2000	34.2000	34.2000	34.2000	+11.401%	2	2,003	-99.181%
2025-03-18	30.7000	30.7000	30.7000	30.7000	+2.333%	5	2,003	-99.088%
2025-03-14	30.1500	30.1500	30.0000	30.0000	-9.856%	10	2,008	-99.067%
2025-03-10	32.4000	33.2800	32.4000	33.2800	+12.092%	4	2,003	-99.159%
2025-03-07	31.0000	31.0000	29.6900	29.6900	+3.449%	4	2,004	-99.057%
2025-03-06	28.7000	28.7000	28.7000	28.7000	+27.442%	1	2,004	-99.024%
2025-03-05	23.5100	23.5100	22.5200	22.5200	+6.226%	2	2,004	-98.757%
2025-02-28	23.0000	23.0000	21.2000	21.2000	+0.952%	4	2,003	-98.679%
2025-02-27	21.0000	21.0000	21.0000	21.0000	+5.158%	5	2,001	-98.667%
2025-02-26	19.9700	19.9700	19.9700	19.9700	+10.331%	1,800	1,836	-98.598%
2025-02-24	18.1400	18.1500	18.1000	18.1000	+7.738%	161	196	-98.453%
2025-02-21	16.8000	16.8000	16.8000	16.8000	+7.486%	14	37	-98.333%
2025-02-20	15.6300	15.6300	15.6300	15.6300	-8.059%	1	33	-98.209%
2025-02-13	17.0000	17.0000	17.0000	17.0000	+23.099%	5	34	-98.353%
2025-02-06	13.8100	13.8100	13.8100	13.8100	-4.824%	2	29	-97.972%
2025-01-31	14.5100	14.5100	14.5100	14.5100	-5.840%	6	27	-98.070%
2025-01-30	15.4100	15.4100	15.4100	15.4100	-8.000%	2	27	-98.183%
2025-01-29	16.7500	16.7500	16.7500	16.7500	-7.713%	5	27	-98.328%
2025-01-27	16.6500	18.5000	16.6500	18.1500	+45.783%	10	31	-98.457%
2025-01-17	11.6500	12.5300	11.6500	12.4500	-2.658%	14	15	-97.751%
2025-01-16	13.4000	13.4000	12.7900	12.7900	-5.259%	25	15	-97.811%
2025-01-15	13.5000	13.5000	13.5000	13.5000	+5.551%	3	35	-97.926%
2025-01-06	12.7900	12.7900	12.7900	12.7900	-6.506%	2	34	-97.811%
2025-01-03	13.6800	13.6800	13.6800	13.6800	-2.910%	46	34	-97.953%
2024-12-24	14.0100	14.0900	14.0100	14.0900	-14.864%	2	12	-98.013%
2024-12-18	15.1500	16.5500	15.1500	16.5500	+2.160%	2	12	-98.308%
2024-12-12	16.2000	16.2000	16.2000	16.2000	+33.663%	10	12	-98.272%
2024-12-04	13.0700	13.0700	12.1200	12.1200	0.000%	2	2	-97.690%