Dark

MRVL20270115P95
MRVL Jan 15 2027 95.00 Put (MRVL270115P00095000)
option OPRA

EOD

Sep 17, 2026

0.4200-6.667%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4200	0.4200	0.4200	0.4200	-6.667%	10	2,376	0.000%
2026-09-16	0.5100	0.5100	0.4500	0.4500	-18.182%	2	2,376	-6.667%
2026-09-15	0.5500	0.5500	0.5400	0.5500	-8.333%	135	2,377	-23.636%
2026-09-14	0.6200	0.6200	0.6000	0.6000	+25.000%	18	2,511	-30.000%
2026-09-11	0.4800	0.4800	0.4800	0.4800	-20.000%	3	2,511	-12.500%
2026-09-04	0.6000	0.6000	0.6000	0.6000	-7.692%	20	2,508	-30.000%
2026-09-03	0.6500	0.6500	0.6500	0.6500	0.000%	1	2,508	-35.385%
2026-09-02	0.6500	0.6500	0.6500	0.6500	-16.667%	1	2,508	-35.385%
2026-09-01	0.7800	0.7800	0.7800	0.7800	+11.429%	1	2,507	-46.154%
2026-08-31	0.7000	0.7000	0.7000	0.7000	-10.256%	10	2,508	-40.000%
2026-08-28	0.7800	0.7800	0.6900	0.7800	-11.364%	63	2,508	-46.154%
2026-08-27	1.0000	1.0000	0.8800	0.8800	-14.563%	26	2,507	-52.273%
2026-08-26	1.0300	1.0300	1.0300	1.0300	-8.036%	9	2,507	-59.223%
2026-08-25	1.1200	1.1200	1.1200	1.1200	-13.846%	2	2,507	-62.500%
2026-08-24	1.3000	1.3000	1.2500	1.3000	+4.000%	15	2,507	-67.692%
2026-08-21	1.2000	1.2500	1.2000	1.2500	-3.846%	2	2,507	-66.400%
2026-08-20	1.3000	1.3000	1.3000	1.3000	-4.412%	15	2,507	-67.692%
2026-08-19	1.3500	1.3600	1.3500	1.3600	-28.421%	2	2,522	-69.118%
2026-08-13	1.9000	1.9000	1.9000	1.9000	-0.524%	2	2,523	-77.895%
2026-08-12	1.9200	1.9700	1.9100	1.9100	-20.084%	8	2,525	-78.010%
2026-08-11	2.8400	2.8400	2.3700	2.3900	-13.406%	354	2,530	-82.427%
2026-08-10	2.7600	2.7600	2.7600	2.7600	-13.750%	2	2,272	-84.783%
2026-08-07	3.2000	3.2000	3.2000	3.2000	-8.571%	1	2,272	-86.875%
2026-08-06	3.4500	3.5000	3.4500	3.5000	-1.961%	80	2,273	-88.000%
2026-08-05	3.4500	3.5700	3.4500	3.5700	-4.545%	27	2,267	-88.235%
2026-08-04	3.7400	3.7400	3.7400	3.7400	-19.570%	1	2,267	-88.770%
2026-07-31	4.6500	4.6500	4.6500	4.6500	-14.991%	1	2,268	-90.968%
2026-07-30	5.7500	5.7500	5.4700	5.4700	-18.358%	3	2,268	-92.322%
2026-07-29	7.1800	7.5100	6.7000	6.7000	+4.688%	5	2,270	-93.731%
2026-07-28	6.4500	7.0000	6.4000	6.4000	+37.045%	10	2,270	-93.438%
2026-07-24	4.6500	5.0700	4.6500	4.6700	-27.259%	1,500	2,274	-91.006%
2026-07-17	6.8500	6.8500	6.4200	6.4200	+2.720%	2	2,353	-93.458%
2026-07-16	5.5800	6.2500	5.5800	6.2500	+27.551%	6	2,354	-93.280%
2026-07-15	4.5600	4.9500	4.5600	4.9000	+15.294%	32	2,354	-91.429%
2026-07-14	3.8500	4.2500	3.8500	4.2500	-2.299%	22	2,380	-90.118%
2026-07-13	4.5000	4.5000	4.3500	4.3500	-1.584%	3	2,380	-90.345%
2026-07-08	4.4500	4.4500	4.4200	4.4200	-7.917%	3	2,378	-90.498%
2026-07-07	4.3500	4.9500	4.3500	4.8000	+25.000%	51	2,380	-91.250%
2026-07-06	3.8200	3.8400	3.8200	3.8400	+7.563%	2	2,395	-89.063%
2026-07-02	3.5700	3.5700	3.5700	3.5700	+17.049%	1	2,393	-88.235%
2026-06-30	3.1200	3.1200	3.0500	3.0500	-18.231%	6	2,393	-86.230%
2026-06-23	3.7000	3.7300	3.6000	3.7300	-1.842%	14	2,395	-88.740%
2026-06-16	3.8000	3.8000	3.8000	3.8000	+6.742%	1	2,396	-88.947%
2026-06-15	3.6200	3.6700	3.4600	3.5600	-18.535%	22	2,397	-88.202%
2026-06-12	4.4600	4.4600	4.2000	4.3700	+2.824%	31	2,398	-90.389%
2026-06-11	4.2500	4.2500	4.2500	4.2500	+0.236%	2	2,397	-90.118%
2026-06-09	4.2500	4.2500	4.2400	4.2400	+6.533%	9	2,397	-90.094%
2026-06-08	4.1300	4.3500	3.9800	3.9800	+19.880%	3	2,388	-89.447%
2026-06-04	3.4700	3.5400	3.3200	3.3200	+4.732%	10	2,390	-87.349%
2026-06-02	3.5000	3.5000	3.1700	3.1700	-32.553%	101	2,392	-86.751%
2026-05-26	4.7000	4.7000	4.7000	4.7000	-5.812%	1	2,446	-91.064%
2026-05-22	4.9000	5.0400	4.9000	4.9900	-18.197%	22	2,446	-91.583%
2026-05-20	5.8600	6.1000	5.8600	6.1000	-2.400%	202	2,446	-93.115%
2026-05-19	6.3500	6.3500	6.2500	6.2500	-5.732%	37	2,432	-93.280%
2026-05-15	6.9000	6.9000	6.6300	6.6300	+8.157%	3	2,432	-93.665%
2026-05-14	6.1300	6.1300	6.1300	6.1300	-6.412%	1	2,431	-93.148%
2026-05-13	6.6000	6.6000	6.5500	6.5500	-14.042%	2	2,429	-93.588%
2026-05-12	7.6200	7.6200	7.6200	7.6200	+12.059%	1	2,429	-94.488%
2026-05-08	6.8000	6.8000	6.8000	6.8000	-1.306%	2	2,429	-93.824%
2026-05-06	6.6600	6.8900	6.5700	6.8900	-17.976%	40	2,429	-93.904%
2026-04-28	8.4000	8.4000	8.4000	8.4000	+12.752%	44	2,429	-95.000%
2026-04-23	7.4500	7.4500	7.4500	7.4500	-6.758%	10	2,433	-94.362%
2026-04-22	7.9900	7.9900	7.9900	7.9900	-3.735%	2	2,433	-94.743%
2026-04-20	8.3000	8.3000	8.3000	8.3000	-10.270%	2	2,431	-94.940%
2026-04-17	9.0000	9.2500	9.0000	9.2500	-10.628%	2	2,431	-95.459%
2026-04-15	9.5000	10.3500	9.5000	10.3500	+5.076%	322	2,432	-95.942%
2026-04-14	9.3700	9.8500	9.3700	9.8500	-1.500%	405	2,558	-95.736%
2026-04-10	10.6100	10.6100	10.0000	10.0000	-15.254%	20	2,227	-95.800%
2026-04-09	11.3500	11.8000	11.3500	11.8000	-21.854%	1,020	2,240	-96.441%
2026-04-07	15.0500	15.1000	15.0500	15.1000	+4.066%	3	1,541	-97.219%
2026-04-06	14.5000	14.5100	14.5000	14.5100	-2.943%	16	1,543	-97.105%
2026-04-02	15.1000	15.1500	14.9500	14.9500	+0.134%	43	1,524	-97.191%
2026-04-01	15.2000	15.2000	14.8000	14.9300	-10.330%	55	1,524	-97.187%
2026-03-31	17.5000	18.5000	16.6500	16.6500	-21.090%	419	1,484	-97.477%
2026-03-30	18.0000	21.1000	18.0000	21.1000	+20.023%	1,002	1,286	-98.009%
2026-03-27	17.5800	17.5800	17.5800	17.5800	-12.970%	2	286	-97.611%
2026-03-18	20.2000	20.2000	20.2000	20.2000	-3.118%	4	286	-97.921%
2026-03-13	21.0500	21.1000	20.8500	20.8500	+15.833%	40	282	-97.986%
2026-03-11	18.0000	18.0000	18.0000	18.0000	-29.550%	1	273	-97.667%
2026-02-19	25.6000	25.6000	25.4500	25.5500	+3.441%	16	273	-98.356%
2026-02-11	24.7000	24.7000	24.7000	24.7000	-15.901%	10	260	-98.300%
2026-02-04	29.3700	29.3700	29.3700	29.3700	+3.016%	1	270	-98.570%
2026-02-03	28.5100	28.5100	28.5100	28.5100	+36.086%	1	269	-98.527%
2026-01-06	20.9500	20.9500	20.9500	20.9500	+5.013%	3	270	-97.995%
2026-01-05	19.8500	20.0000	19.8500	19.9500	-8.486%	4	263	-97.895%
2025-12-26	21.8000	21.8000	21.8000	21.8000	-6.838%	10	263	-98.073%
2025-12-19	23.4000	23.4000	23.4000	23.4000	+8.837%	1	273	-98.205%
2025-12-09	21.5000	21.5000	21.5000	21.5000	+1.415%	5	273	-98.047%
2025-12-08	21.2000	21.2000	21.2000	21.2000	+16.804%	1	274	-98.019%
2025-12-04	18.1500	18.1500	18.1500	18.1500	-0.275%	118	156	-97.686%
2025-12-03	18.0000	18.2000	18.0000	18.2000	-24.167%	3	156	-97.692%
2025-11-07	23.9000	24.1000	23.9000	24.0000	+15.942%	4	156	-98.250%
2025-10-31	20.7000	20.7000	20.7000	20.7000	-17.200%	2	156	-97.971%
2025-10-24	25.0000	25.0000	25.0000	25.0000	-2.267%	1	155	-98.320%
2025-10-22	25.5800	25.5800	25.5800	25.5800	+18.152%	1	155	-98.358%
2025-10-09	21.6500	21.6500	21.6500	21.6500	-21.558%	10	154	-98.060%
2025-08-04	27.6000	27.6000	27.6000	27.6000	+9.742%	1	144	-98.478%
2025-07-30	25.1500	25.1500	25.1500	25.1500	-16.167%	1	144	-98.330%
2025-07-11	30.0000	30.0000	30.0000	30.0000	-21.671%	5	143	-98.600%
2025-05-01	38.2800	38.3000	38.2600	38.3000	-21.274%	17	138	-98.903%
2025-04-04	48.6500	48.6500	48.6500	48.6500	+33.142%	2	153	-99.137%
2025-03-10	36.5400	36.5400	36.5400	36.5400	+18.636%	17	153	-98.851%
2025-03-06	30.8000	30.8000	30.8000	30.8000	+31.624%	3	139	-98.636%
2025-02-27	23.4000	23.4000	23.4000	23.4000	+14.706%	118	139	-98.205%
2025-02-24	20.4000	20.4000	20.4000	20.4000	+14.158%	1	21	-97.941%
2025-01-30	17.8700	17.8700	17.8700	17.8700	-16.103%	1	22	-97.650%
2025-01-27	20.7400	21.3200	20.5700	21.3000	+56.044%	5	22	-98.028%
2025-01-24	13.6500	13.6500	13.6500	13.6500	-3.191%	2	25	-96.923%
2025-01-17	14.1000	14.1000	14.1000	14.1000	-3.557%	2	23	-97.021%
2025-01-06	14.6200	14.6200	14.6200	14.6200	-11.715%	1	24	-97.127%
2024-12-17	14.5000	17.1600	14.5000	16.5600	+15.804%	14	24	-97.464%
2024-12-16	14.5200	14.5200	14.3000	14.3000	+0.563%	12	18	-97.063%
2024-12-13	14.3200	14.5500	14.2200	14.2200	-13.609%	18	11	-97.046%
2024-12-11	16.4600	16.4600	16.4600	16.4600	+13.049%	1	3	-97.448%
2024-12-04	14.5600	14.5600	14.5600	14.5600	-26.091%	2	2	-97.115%
2024-12-03	19.7000	19.7000	19.7000	19.7000	-4.785%	2	2	-97.868%
2024-11-26	20.6900	20.6900	20.6900	20.6900	0.000%	2	2	-97.970%