Dark

MRVL20280121P100
MRVL Jan 21 2028 100.00 Put (MRVL280121P00100000)
option OPRA

EOD

Sep 17, 2026

6.45-12.245%(-0.90)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.5000	6.5000	6.4000	6.4500	-12.245%	11	1,265	0.000%
2026-09-15	7.3500	7.3500	7.3500	7.3500	+4.850%	4	1,274	-12.245%
2026-09-11	7.2500	7.2500	6.9000	7.0100	-4.626%	10	1,270	-7.989%
2026-09-09	7.5000	7.5000	7.3500	7.3500	-3.289%	2	1,265	-12.245%
2026-09-08	7.6000	7.6000	7.6000	7.6000	-11.628%	5	1,265	-15.132%
2026-09-04	8.6000	8.6000	8.6000	8.6000	+10.968%	3	1,259	-25.000%
2026-09-03	8.2000	8.2000	7.7500	7.7500	-6.061%	7	1,259	-16.774%
2026-09-02	8.6000	8.6000	8.2000	8.2500	-5.714%	5	1,259	-21.818%
2026-09-01	9.3000	9.3000	8.7500	8.7500	-2.778%	7	1,263	-26.286%
2026-08-31	9.0000	9.0000	9.0000	9.0000	+1.695%	5	1,259	-28.333%
2026-08-28	9.3000	9.4000	8.7700	8.8500	-5.348%	11	1,259	-27.119%
2026-08-27	9.6700	9.6700	9.3500	9.3500	-7.426%	8	1,258	-31.016%
2026-08-26	10.2000	10.2000	10.1000	10.1000	-7.339%	2	1,260	-36.139%
2026-08-24	11.2000	11.2000	10.9000	10.9000	+2.156%	5	1,258	-40.826%
2026-08-21	10.8500	10.8500	10.5800	10.6700	+1.619%	7	1,255	-39.550%
2026-08-20	10.5000	10.5000	10.5000	10.5000	-4.545%	1	1,252	-38.571%
2026-08-19	11.2500	11.5000	11.0000	11.0000	-10.204%	12	1,252	-41.364%
2026-08-17	12.0000	12.2500	12.0000	12.2500	-3.009%	2	1,248	-47.347%
2026-08-13	12.6300	12.6300	12.6300	12.6300	-2.846%	1	1,249	-48.931%
2026-08-12	13.0000	13.0000	13.0000	13.0000	-12.162%	2	1,249	-50.385%
2026-08-10	14.8000	14.8000	14.8000	14.8000	-4.516%	1	1,249	-56.419%
2026-08-07	15.1000	15.5000	15.1000	15.5000	-2.146%	6	1,250	-58.387%
2026-08-06	15.8400	15.8400	15.8400	15.8400	-1.000%	2	1,249	-59.280%
2026-08-05	16.0000	16.0000	16.0000	16.0000	+2.564%	1	1,249	-59.688%
2026-08-04	15.6000	15.6000	15.6000	15.6000	-12.703%	10	1,248	-58.654%
2026-07-31	18.3000	18.3000	17.8700	17.8700	-9.289%	3	1,238	-63.906%
2026-07-30	19.7000	19.7000	19.7000	19.7000	-1.500%	1	1,238	-67.259%
2026-07-29	20.0000	20.0000	20.0000	20.0000	-9.091%	1	1,239	-67.750%
2026-07-28	20.6000	22.0000	20.6000	22.0000	+22.358%	21	1,238	-70.682%
2026-07-22	18.2400	18.2400	17.9800	17.9800	-10.100%	3	1,238	-64.127%
2026-07-20	19.5500	20.0000	19.5500	20.0000	-1.961%	2	1,238	-67.750%
2026-07-17	21.1700	21.1700	20.4000	20.4000	-0.488%	11	1,238	-68.382%
2026-07-16	20.5000	20.5000	20.5000	20.5000	+19.883%	1	1,238	-68.537%
2026-07-14	17.2500	17.2500	17.1000	17.1000	-2.786%	16	1,238	-62.281%
2026-07-13	17.5900	17.5900	17.5900	17.5900	+3.471%	2	1,238	-63.331%
2026-07-10	17.0000	17.0000	17.0000	17.0000	+3.976%	1	1,236	-62.059%
2026-07-09	16.2000	16.3500	16.1000	16.3500	+2.188%	125	1,236	-60.550%
2026-07-06	16.0400	16.0400	16.0000	16.0000	-4.648%	2	1,239	-59.688%
2026-07-02	16.7800	16.7800	16.7800	16.7800	+20.719%	1	1,240	-61.561%
2026-06-30	13.9000	13.9000	13.9000	13.9000	-7.023%	3	1,240	-53.597%
2026-06-29	15.5000	15.6500	14.9500	14.9500	-0.993%	42	1,237	-56.856%
2026-06-26	15.1000	15.1000	15.1000	15.1000	+3.072%	40	1,276	-57.285%
2026-06-25	15.1300	15.1300	14.6300	14.6500	-2.333%	4	1,236	-55.973%
2026-06-24	15.0000	15.0000	15.0000	15.0000	+1.695%	3	1,234	-57.000%
2026-06-23	14.9000	15.0600	14.7000	14.7500	+13.287%	1,012	1,234	-56.271%
2026-06-18	13.0200	13.0200	13.0200	13.0200	-7.660%	1	249	-50.461%
2026-06-16	14.1000	14.1000	14.1000	14.1000	+1.439%	1	249	-54.255%
2026-06-15	13.9000	13.9000	13.9000	13.9000	-9.740%	1	250	-53.597%
2026-06-11	15.4000	15.4000	15.4000	15.4000	-3.750%	1	250	-58.117%
2026-06-05	14.5000	16.0000	14.5000	16.0000	+22.137%	3	251	-59.688%
2026-06-04	13.9100	13.9100	13.1000	13.1000	+15.724%	12	251	-50.763%
2026-06-03	12.0000	12.0000	11.3200	11.3200	-12.923%	8	249	-43.021%
2026-06-02	13.0000	13.0000	13.0000	13.0000	-11.864%	5	256	-50.385%
2026-05-29	14.7500	14.7500	14.7500	14.7500	+1.935%	2	251	-56.271%
2026-05-28	14.4700	14.4700	14.4700	14.4700	-6.645%	1	251	-55.425%
2026-05-27	14.7000	15.6000	14.7000	15.5000	+5.802%	7	251	-58.387%
2026-05-26	14.8000	14.8000	14.6500	14.6500	-6.450%	8	246	-55.973%
2026-05-22	15.6600	15.6600	15.6600	15.6600	-2.125%	1	243	-58.812%
2026-05-21	16.1500	16.3000	16.0000	16.0000	-3.556%	17	244	-59.688%
2026-05-20	16.9500	16.9500	16.5900	16.5900	-5.524%	2	244	-61.121%
2026-05-18	17.9000	17.9000	17.5600	17.5600	-2.444%	2	240	-63.269%
2026-05-15	18.0000	18.0000	18.0000	18.0000	+7.207%	1	240	-64.167%
2026-05-14	16.7900	16.7900	16.7900	16.7900	-1.235%	1	240	-61.584%
2026-05-13	17.0000	17.0000	17.0000	17.0000	-4.762%	1	235	-62.059%
2026-05-12	17.6700	18.4200	17.6700	17.8500	+3.179%	7	235	-63.866%
2026-05-08	17.3000	17.3000	17.3000	17.3000	-1.481%	15	235	-62.717%
2026-05-06	16.8200	17.5600	16.8200	17.5600	-2.444%	3	242	-63.269%
2026-05-04	18.0000	18.0000	18.0000	18.0000	-1.207%	1	241	-64.167%
2026-04-30	18.2200	18.2200	18.2200	18.2200	-4.105%	1	242	-64.599%
2026-04-29	18.9200	19.0000	18.0000	19.0000	+0.476%	3	242	-66.053%
2026-04-28	18.5000	19.7000	18.5000	18.9100	-0.995%	11	240	-65.891%
2026-04-27	18.1200	19.1000	18.1200	19.1000	+4.600%	2	235	-66.230%
2026-04-24	18.8700	18.8700	18.1500	18.2600	+2.125%	5	234	-64.677%
2026-04-23	16.7500	17.8800	16.7500	17.8800	-2.667%	35	235	-63.926%
2026-04-22	17.5000	18.3700	17.5000	18.3700	+0.383%	20	200	-64.888%
2026-04-20	18.3000	18.3000	18.3000	18.3000	-11.251%	2	184	-64.754%
2026-04-16	20.6200	20.6200	20.6200	20.6200	+2.843%	2	183	-68.720%
2026-04-15	20.0500	20.0500	20.0500	20.0500	+0.250%	1	183	-67.830%
2026-04-14	20.0000	20.0000	20.0000	20.0000	-4.626%	1	183	-67.750%
2026-04-10	21.0700	21.1800	20.3800	20.9700	-6.216%	38	184	-69.242%
2026-04-09	22.0300	22.6100	22.0300	22.3600	-5.254%	16	198	-71.154%
2026-04-08	23.4300	23.6000	23.4300	23.6000	-7.992%	2	200	-72.669%
2026-04-02	26.2900	26.2900	25.6500	25.6500	-0.927%	16	186	-74.854%
2026-04-01	25.8900	25.8900	25.8900	25.8900	-3.323%	2	186	-75.087%
2026-03-31	26.7800	26.7800	26.7800	26.7800	-1.472%	2	184	-75.915%
2026-03-30	27.1800	27.1800	27.1800	27.1800	+1.418%	2	182	-76.269%
2026-03-26	26.8000	26.8000	26.8000	26.8000	+1.940%	1	180	-75.933%
2026-03-25	26.2900	26.2900	26.2900	26.2900	-9.407%	1	181	-75.466%
2026-03-23	29.0200	29.0200	29.0200	29.0200	-3.267%	26	181	-77.774%
2026-03-18	30.0000	30.0000	30.0000	30.0000	+7.143%	1	181	-78.500%
2026-03-10	28.2000	28.2000	27.8500	28.0000	-3.515%	24	180	-76.964%
2026-03-09	31.3700	31.3700	29.0200	29.0200	-1.627%	5	183	-77.774%
2026-03-06	29.5000	29.5000	29.5000	29.5000	-16.596%	2	188	-78.136%
2026-02-26	35.4500	35.4500	35.3700	35.3700	-7.165%	3	188	-81.764%
2026-02-04	38.1000	38.1000	38.1000	38.1000	+2.090%	4	185	-83.071%
2026-02-03	34.5000	37.4900	34.5000	37.3200	+11.071%	13	181	-82.717%
2026-01-29	33.6000	33.6000	33.6000	33.6000	+3.864%	2	183	-80.804%
2026-01-26	32.3500	32.3500	32.3500	32.3500	-2.266%	3	181	-80.062%
2026-01-23	33.1000	33.1000	33.1000	33.1000	+1.846%	2	178	-80.514%
2026-01-08	32.5000	32.5000	32.5000	32.5000	+1.026%	1	176	-80.154%
2026-01-07	32.1000	32.2300	31.9800	32.1700	+12.325%	156	175	-79.950%
2026-01-05	28.6400	28.6400	28.6400	28.6400	-9.653%	1	30	-77.479%
2025-12-29	31.7000	31.7000	31.7000	31.7000	+2.922%	2	30	-79.653%
2025-12-24	30.8000	30.8000	30.8000	30.8000	+0.654%	2	26	-79.058%
2025-12-23	30.6000	30.6000	30.6000	30.6000	-3.592%	2	26	-78.922%
2025-12-22	31.7300	31.7400	31.7300	31.7400	+7.959%	3	24	-79.679%
2025-12-08	29.4000	29.4000	29.4000	29.4000	+6.909%	1	24	-78.061%
2025-12-03	27.5000	27.5000	27.5000	27.5000	-7.873%	1	24	-76.545%
2025-12-02	29.8500	29.8500	29.8500	29.8500	-11.869%	10	24	-78.392%
2025-11-20	33.9600	33.9600	33.8700	33.8700	+3.451%	50	24	-80.957%
2025-11-13	32.7400	32.7400	32.7400	32.7400	+5.647%	1	12	-80.299%
2025-11-07	30.9900	30.9900	30.9900	30.9900	+11.877%	1	12	-79.187%
2025-11-06	28.8000	28.8000	27.6000	27.7000	-5.137%	53	11	-76.715%
2025-10-06	29.2000	29.2000	29.2000	29.2000	0.000%	2	2	-77.911%