Dark

MRVL20280121P50
MRVL Jan 21 2028 50.00 Put (MRVL280121P00050000)
option OPRA

EOD

Sep 16, 2026

1.04-17.460%(-0.22)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.0600	1.1000	1.0400	1.0400	-17.460%	4	1,217	0.000%
2026-09-14	1.3700	1.3700	1.2600	1.2600	+14.545%	10	1,218	-17.460%
2026-09-11	1.1800	1.1800	1.1000	1.1000	-1.786%	2	1,218	-5.455%
2026-09-10	1.2700	1.3000	1.1200	1.1200	-6.667%	63	1,219	-7.143%
2026-09-09	1.3000	1.3500	1.2000	1.2000	-2.439%	83	1,208	-13.333%
2026-09-08	1.2000	1.3000	1.1700	1.2300	+5.128%	54	1,180	-15.447%
2026-09-03	1.2500	1.4400	1.1700	1.1700	-10.000%	67	1,158	-11.111%
2026-09-02	1.3800	1.4500	1.2700	1.3000	-7.143%	48	1,152	-20.000%
2026-09-01	1.5400	1.5400	1.3900	1.4000	-3.448%	24	1,140	-25.714%
2026-08-31	1.4500	1.4500	1.4500	1.4500	-5.229%	10	1,131	-28.276%
2026-08-28	1.7500	1.7500	1.4600	1.5300	-19.048%	466	1,141	-32.026%
2026-08-27	1.8000	1.9600	1.7500	1.8900	-10.427%	372	1,000	-44.974%
2026-08-26	2.0400	2.2300	2.0000	2.1100	+2.927%	422	927	-50.711%
2026-08-25	2.0500	2.0500	2.0500	2.0500	+4.061%	1	792	-49.268%
2026-08-21	1.9700	1.9700	1.9700	1.9700	-14.348%	1	791	-47.208%
2026-08-19	2.3000	2.3000	2.3000	2.3000	-14.498%	1	790	-54.783%
2026-08-18	2.6900	2.6900	2.6900	2.6900	-1.465%	1	791	-61.338%
2026-08-14	2.7300	2.7300	2.7300	2.7300	+5.000%	1	792	-61.905%
2026-08-13	2.7000	2.7000	2.6000	2.6000	0.000%	40	791	-60.000%
2026-08-12	2.6000	2.6000	2.6000	2.6000	-35.000%	10	766	-60.000%
2026-08-07	4.0000	4.0000	4.0000	4.0000	+15.942%	1	756	-74.000%
2026-08-04	3.4500	3.4500	3.4500	3.4500	-11.538%	3	756	-69.855%
2026-08-03	3.9000	3.9000	3.9000	3.9000	-17.895%	2	759	-73.333%
2026-07-28	4.7500	4.7500	4.7500	4.7500	+5.556%	4	758	-78.105%
2026-07-27	4.5000	4.5000	4.5000	4.5000	-2.174%	1	754	-76.889%
2026-07-16	4.6000	4.6000	4.6000	4.6000	+4.545%	12	754	-77.391%
2026-07-13	4.4000	4.4000	4.4000	4.4000	+29.412%	1	763	-76.364%
2026-07-01	3.4000	3.4000	3.4000	3.4000	-4.225%	1	763	-69.412%
2026-06-26	3.6000	3.6000	3.5000	3.5500	+4.106%	14	762	-70.704%
2026-06-25	3.4000	3.4100	3.3400	3.4100	-7.084%	3	750	-69.501%
2026-06-24	3.4700	3.8000	3.4700	3.6700	+10.210%	12	751	-71.662%
2026-06-16	3.2300	3.3300	3.2300	3.3300	-2.059%	2	740	-68.769%
2026-06-12	3.4000	3.4000	3.4000	3.4000	-1.449%	2	739	-69.412%
2026-06-05	3.4500	3.4500	3.4500	3.4500	+27.306%	6	737	-69.855%
2026-06-03	2.7100	2.7100	2.7100	2.7100	-6.552%	10	732	-61.624%
2026-06-01	2.9000	2.9000	2.9000	2.9000	-9.091%	1	727	-64.138%
2026-05-29	3.1900	3.1900	3.1900	3.1900	+4.590%	5	727	-67.398%
2026-05-28	3.0500	3.0500	3.0500	3.0500	-4.688%	1	727	-65.902%
2026-05-27	3.2000	3.2000	3.2000	3.2000	-9.348%	1	726	-67.500%
2026-05-22	3.2000	3.8800	3.2000	3.5300	-11.529%	11	725	-70.538%
2026-05-21	4.0500	4.9700	3.5600	3.9900	+2.308%	15	721	-73.935%
2026-05-19	3.9000	3.9000	3.9000	3.9000	-2.500%	1	721	-73.333%
2026-05-18	4.0000	4.0000	4.0000	4.0000	+11.421%	1	712	-74.000%
2026-05-14	3.5900	3.5900	3.5900	3.5900	-25.208%	2	712	-71.031%
2026-05-13	4.8000	4.8000	4.8000	4.8000	+29.380%	1	715	-78.333%
2026-04-28	3.9500	3.9500	3.7100	3.7100	-1.067%	251	715	-71.968%
2026-04-23	3.7500	3.7500	3.7500	3.7500	+0.806%	2	839	-72.267%
2026-04-21	3.7200	3.7200	3.7200	3.7200	+2.479%	1	840	-72.043%
2026-04-20	3.7000	3.7000	3.6300	3.6300	-14.588%	2	840	-71.350%
2026-04-10	4.2200	4.2500	4.2200	4.2500	-34.816%	2	839	-75.529%
2026-04-09	6.5100	6.5200	6.5100	6.5200	+31.452%	8	840	-84.049%
2026-04-01	4.9500	4.9600	4.9500	4.9600	-6.415%	12	840	-79.032%
2026-03-31	5.5000	5.5000	5.1500	5.3000	-3.636%	45	840	-80.377%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-1.786%	2	879	-81.091%
2026-03-27	5.1000	5.6000	5.1000	5.6000	+10.454%	3	877	-81.429%
2026-03-26	5.0700	5.0700	5.0700	5.0700	+1.400%	4	878	-79.487%
2026-03-25	5.0000	5.0000	5.0000	5.0000	-13.043%	1	881	-79.200%
2026-03-18	5.7500	5.7500	5.7500	5.7500	-1.203%	2	882	-81.913%
2026-03-13	5.8200	5.8200	5.8200	5.8200	+4.865%	1	880	-82.131%
2026-03-11	5.5500	5.5500	5.5500	5.5500	+1.093%	1	879	-81.261%
2026-03-10	5.4900	5.4900	5.4900	5.4900	-6.949%	1	878	-81.056%
2026-03-09	5.9000	5.9000	5.9000	5.9000	+6.115%	3	879	-82.373%
2026-03-06	5.7300	5.7300	5.3500	5.5600	-21.135%	52	882	-81.295%
2026-03-05	7.0500	7.0500	7.0500	7.0500	+0.714%	230	851	-85.248%
2026-03-02	7.0000	7.0000	7.0000	7.0000	+2.041%	7	621	-85.143%
2026-02-25	6.8000	6.8600	6.8000	6.8600	-0.724%	5	628	-84.840%
2026-02-24	7.0000	7.0000	6.9100	6.9100	-0.576%	2	628	-84.949%
2026-02-19	6.9500	6.9600	6.9500	6.9500	-2.525%	404	628	-85.036%
2026-02-18	7.1300	7.1300	7.1300	7.1300	-0.972%	8	263	-85.414%
2026-02-17	7.2000	7.2000	7.2000	7.2000	+7.463%	1	255	-85.556%
2026-02-09	6.8000	6.8500	6.7000	6.7000	-12.987%	4	255	-84.478%
2026-02-06	7.3000	7.7000	7.3000	7.7000	-7.005%	11	255	-86.494%
2026-02-05	8.2500	8.2800	8.2500	8.2800	+2.096%	2	255	-87.440%
2026-02-03	7.4000	8.1500	7.4000	8.1100	+17.027%	3	255	-87.176%
2026-02-02	6.9300	6.9300	6.9300	6.9300	-0.858%	1	253	-84.993%
2026-01-30	6.9900	6.9900	6.9900	6.9900	+2.794%	2	253	-85.122%
2026-01-29	6.7500	6.8000	6.7500	6.8000	+6.250%	3	253	-84.706%
2026-01-28	6.4000	6.4000	6.4000	6.4000	-0.929%	1	253	-83.750%
2026-01-27	6.4600	6.4600	6.4600	6.4600	-3.582%	2	253	-83.901%
2026-01-23	6.7000	6.7000	6.7000	6.7000	-1.471%	9	253	-84.478%
2026-01-15	6.8000	6.8000	6.8000	6.8000	-2.996%	3	253	-84.706%
2026-01-14	7.0000	7.0100	7.0000	7.0100	+8.682%	2	253	-85.164%
2026-01-09	6.4500	6.4500	6.4500	6.4500	-4.444%	1	253	-83.876%
2026-01-08	6.7500	6.7500	6.7500	6.7500	-0.735%	1	253	-84.593%
2026-01-07	6.7500	6.8000	6.7500	6.8000	+9.677%	2	253	-84.706%
2025-12-30	6.2000	6.2000	6.2000	6.2000	0.000%	10	253	-83.226%
2025-12-29	6.2000	6.2000	6.2000	6.2000	-1.274%	1	253	-83.226%
2025-12-26	6.2800	6.2800	6.2800	6.2800	-10.286%	1	253	-83.439%
2025-12-17	7.0000	7.0000	7.0000	7.0000	+10.236%	1	253	-85.143%
2025-12-16	6.6000	6.6600	6.2500	6.3500	-2.308%	50	252	-83.622%
2025-12-09	6.5000	6.5000	6.5000	6.5000	+6.557%	11	253	-84.000%
2025-12-08	6.1200	6.3600	5.5000	6.1000	+16.858%	21	253	-82.951%
2025-12-05	5.2200	5.2200	5.2200	5.2200	-34.340%	2	254	-80.077%
2025-11-24	7.9500	7.9500	7.9500	7.9500	+12.766%	10	252	-86.918%
2025-11-13	7.0500	7.0500	7.0500	7.0500	+1.293%	1	252	-85.248%
2025-11-07	6.7500	6.9600	6.7500	6.9600	+22.320%	15	252	-85.057%
2025-11-06	5.6900	5.6900	5.6900	5.6900	-6.721%	1	262	-81.722%
2025-11-03	6.1000	6.1000	6.1000	6.1000	+6.087%	1	262	-82.951%
2025-10-31	5.7500	5.7500	5.7500	5.7500	-4.167%	20	262	-81.913%
2025-10-30	6.0000	6.0000	6.0000	6.0000	-2.913%	2	262	-82.667%
2025-10-28	6.1000	6.1800	6.1000	6.1800	-1.905%	20	262	-83.172%
2025-10-27	6.3000	6.3000	6.3000	6.3000	-5.970%	1	262	-83.492%
2025-10-22	6.7000	6.7000	6.7000	6.7000	-0.741%	1	262	-84.478%
2025-10-21	6.6000	6.9000	6.6000	6.7500	+8.173%	7	262	-84.593%
2025-10-17	6.2400	6.2400	6.2400	6.2400	-0.952%	2	262	-83.333%
2025-10-16	6.3000	6.3000	6.3000	6.3000	+10.526%	1	262	-83.492%
2025-10-02	6.0500	6.0500	5.7000	5.7000	-9.236%	7	262	-81.754%
2025-10-01	6.3500	6.3500	6.2800	6.2800	+0.641%	2	262	-83.439%
2025-09-29	6.3000	6.3000	6.2400	6.2400	-2.500%	6	260	-83.333%
2025-09-26	6.4000	6.4000	6.4000	6.4000	-3.323%	5	260	-83.750%
2025-09-25	7.2400	7.2400	6.6200	6.6200	+5.079%	263	260	-84.290%
2025-09-24	6.9200	6.9200	6.3000	6.3000	-11.268%	6	19	-83.492%
2025-09-22	7.1000	7.1000	7.1000	7.1000	-2.069%	2	13	-85.352%
2025-09-19	7.3500	7.3500	7.2500	7.2500	-3.974%	6	11	-85.655%
2025-09-17	7.5500	7.5500	7.5500	7.5500	0.000%	5	5	-86.225%