Dark

MRVL20280121P65
MRVL Jan 21 2028 65.00 Put (MRVL280121P00065000)
option OPRA

EOD

Sep 17, 2026

1.91-8.612%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9100	1.9100	1.9100	1.9100	-8.612%	1	2,933	0.000%
2026-09-16	2.0500	2.0900	2.0500	2.0900	-5.000%	2	2,932	-8.612%
2026-09-15	2.2500	2.2500	2.2000	2.2000	-5.172%	13	2,932	-13.182%
2026-09-10	2.3200	2.3200	2.3200	2.3200	0.000%	3	2,943	-17.672%
2026-09-08	2.3200	2.3200	2.3200	2.3200	-1.277%	4	2,946	-17.672%
2026-09-03	2.3500	2.3500	2.3500	2.3500	-18.966%	10	2,948	-18.723%
2026-08-28	2.9000	2.9000	2.9000	2.9000	-32.558%	1	2,948	-34.138%
2026-08-26	4.3000	4.3000	4.3000	4.3000	+10.256%	5	2,947	-55.581%
2026-08-21	3.9000	3.9000	3.9000	3.9000	-19.087%	1	2,942	-51.026%
2026-08-12	4.8200	4.8200	4.8200	4.8200	-19.667%	5	2,943	-60.373%
2026-08-04	6.0000	6.0000	6.0000	6.0000	-16.667%	2	2,948	-68.167%
2026-08-03	7.2000	7.2000	7.2000	7.2000	-13.357%	1	2,948	-73.472%
2026-07-16	8.3100	8.3100	8.3100	8.3100	+18.714%	1	2,947	-77.016%
2026-07-14	7.0000	7.0000	7.0000	7.0000	+16.667%	1	2,947	-72.714%
2026-07-01	6.0000	6.0000	6.0000	6.0000	0.000%	1	2,948	-68.167%
2026-06-24	6.0000	6.0000	6.0000	6.0000	+15.385%	1	2,947	-68.167%
2026-06-18	5.2000	5.2000	5.2000	5.2000	-5.455%	10	2,958	-63.269%
2026-06-15	6.0000	6.0000	5.5000	5.5000	-8.333%	2	2,958	-65.273%
2026-06-11	6.2500	6.2500	6.0000	6.0000	-3.226%	6	2,956	-68.167%
2026-06-09	6.2000	6.2000	6.2000	6.2000	+8.202%	1	2,960	-69.194%
2026-06-08	5.7000	5.7300	5.6000	5.7300	-4.500%	3	2,959	-66.667%
2026-06-05	5.6000	6.0000	5.6000	6.0000	+12.360%	4	2,959	-68.167%
2026-06-04	5.6100	5.6100	5.3400	5.3400	-3.784%	2	2,956	-64.232%
2026-06-02	5.0500	5.5500	5.0500	5.5500	+1.463%	12	2,957	-65.586%
2026-05-29	5.4800	5.4800	5.4500	5.4700	+3.208%	3	2,958	-65.082%
2026-05-27	5.3000	5.3000	5.3000	5.3000	-10.169%	1	2,956	-63.962%
2026-05-22	6.0000	6.0000	5.9000	5.9000	-9.231%	10	2,955	-67.627%
2026-05-20	6.5500	6.5500	6.4500	6.5000	+2.362%	7	2,965	-70.615%
2026-05-14	6.3500	6.3500	6.3500	6.3500	-3.788%	1	2,967	-69.921%
2026-05-04	6.6000	6.6000	6.6000	6.6000	-0.151%	1	2,967	-71.061%
2026-04-24	6.8000	6.8000	6.6100	6.6100	-3.504%	2	2,967	-71.104%
2026-04-22	6.9000	6.9000	6.8500	6.8500	-3.521%	3	2,969	-72.117%
2026-04-20	7.0000	7.1000	6.8500	7.1000	-9.207%	14	2,969	-73.099%
2026-04-10	7.8400	7.8400	7.8200	7.8200	-6.010%	2	2,982	-75.575%
2026-04-09	8.2600	8.3200	8.2600	8.3200	+2.716%	15	2,982	-77.043%
2026-04-08	8.1000	8.1000	8.1000	8.1000	-9.193%	1	2,989	-76.420%
2026-04-06	8.9300	8.9300	8.9000	8.9200	-8.136%	6	2,990	-78.587%
2026-04-01	9.7000	9.7100	9.4600	9.7100	-3.861%	15	2,994	-80.330%
2026-03-27	9.8800	10.1000	9.8800	10.1000	+7.676%	2	2,994	-81.089%
2026-03-26	9.3500	9.3800	9.3500	9.3800	-3.299%	3	2,995	-79.638%
2026-03-25	10.0300	10.0300	9.7000	9.7000	-10.764%	21	2,995	-80.309%
2026-03-24	10.8800	10.8800	10.8700	10.8700	+5.534%	5	2,994	-82.429%
2026-03-10	10.7500	10.7500	10.2300	10.3000	-1.718%	145	2,999	-81.456%
2026-03-06	11.8000	11.8000	10.4800	10.4800	-22.657%	1,035	3,731	-81.775%
2026-03-04	13.5500	13.5500	13.5500	13.5500	+7.540%	2	3,060	-85.904%
2026-02-27	13.0600	13.0600	12.5900	12.6000	-1.099%	3	3,061	-84.841%
2026-02-26	12.7400	12.7400	12.7400	12.7400	-5.279%	1	3,061	-85.008%
2026-02-23	13.4500	13.4500	13.4500	13.4500	+3.462%	133	3,060	-85.799%
2026-02-17	13.0000	13.0000	13.0000	13.0000	+3.339%	1	2,940	-85.308%
2026-02-10	12.5800	12.5800	12.5800	12.5800	-1.872%	1	2,939	-84.817%
2026-02-06	13.3600	13.4200	12.8200	12.8200	-11.586%	3	2,940	-85.101%
2026-02-05	15.0000	15.1500	14.5000	14.5000	-2.291%	676	2,939	-86.828%
2026-02-04	14.8400	14.8400	14.8400	14.8400	+0.474%	1	2,273	-87.129%
2026-02-03	14.8500	15.0000	14.7700	14.7700	+16.208%	3	2,273	-87.068%
2026-01-30	12.7100	12.7100	12.7100	12.7100	+5.477%	360	2,273	-84.972%
2026-01-28	12.0500	12.0500	12.0500	12.0500	-3.600%	500	1,913	-84.149%
2026-01-27	12.5000	12.5000	12.4900	12.5000	-3.400%	30	1,413	-84.720%
2026-01-23	12.8500	12.9400	12.4500	12.9400	+7.833%	181	1,407	-85.240%
2026-01-22	12.0000	12.0000	12.0000	12.0000	-2.041%	8	1,233	-84.083%
2026-01-21	12.2500	12.2500	12.2500	12.2500	-9.259%	1	1,241	-84.408%
2026-01-20	13.5000	13.5000	13.5000	13.5000	+7.570%	1	1,240	-85.852%
2026-01-15	12.5500	12.5500	12.5500	12.5500	-5.068%	2	1,240	-84.781%
2026-01-14	12.4600	13.2200	12.4600	13.2200	+8.807%	69	1,238	-85.552%
2026-01-13	12.3500	12.3500	12.1500	12.1500	-1.220%	2	1,181	-84.280%
2026-01-12	12.3000	12.3000	12.3000	12.3000	0.000%	150	1,180	-84.472%
2026-01-09	11.4000	12.3000	11.4000	12.3000	-2.690%	14	1,030	-84.472%
2026-01-08	12.6400	12.6400	12.6400	12.6400	+2.431%	5	1,025	-84.889%
2026-01-07	12.0500	12.4000	12.0500	12.3400	+5.470%	20	1,023	-84.522%
2026-01-06	11.7000	11.7000	11.7000	11.7000	-3.465%	15	1,023	-83.675%
2025-12-29	12.1500	12.1700	12.1200	12.1200	+2.538%	12	1,008	-84.241%
2025-12-24	11.6500	11.8200	11.2500	11.8200	+2.604%	20	998	-83.841%
2025-12-23	11.5200	11.5200	11.5200	11.5200	-4.000%	1	998	-83.420%
2025-12-22	11.7000	12.0000	11.7000	12.0000	-2.041%	11	998	-84.083%
2025-12-19	11.3700	12.2500	10.0000	12.2500	-1.210%	15	987	-84.408%
2025-12-18	12.4000	12.4000	12.4000	12.4000	+16.981%	1	985	-84.597%
2025-12-17	12.2500	12.2500	10.6000	10.6000	-15.605%	5	985	-81.981%
2025-12-12	12.5600	12.5600	12.5600	12.5600	+10.175%	1	980	-84.793%
2025-12-10	11.6000	11.6000	11.4000	11.4000	-5.000%	14	980	-83.246%
2025-12-09	12.0000	12.0000	12.0000	12.0000	+0.671%	2	968	-84.083%
2025-12-08	11.9500	11.9500	11.9200	11.9200	+24.167%	2	966	-83.977%
2025-12-04	9.6000	9.6000	9.6000	9.6000	-1.031%	15	964	-80.104%
2025-12-03	10.2000	10.6700	9.7000	9.7000	-18.212%	13	964	-80.309%
2025-12-02	11.8600	11.8600	11.8600	11.8600	-20.403%	4	962	-83.895%
2025-11-21	16.0000	16.0000	14.9000	14.9000	+0.540%	19	958	-87.181%
2025-11-20	14.8200	14.8200	14.8200	14.8200	+4.000%	2	947	-87.112%
2025-11-18	14.1900	14.2500	14.1800	14.2500	+0.423%	5	947	-86.596%
2025-11-17	13.5900	14.1900	13.5900	14.1900	+13.520%	5	943	-86.540%
2025-11-07	12.5000	12.5000	12.5000	12.5000	+10.132%	2	939	-84.720%
2025-11-06	11.3500	11.3500	11.3500	11.3500	+10.732%	1	937	-83.172%
2025-10-31	10.4900	10.4900	10.2500	10.2500	-10.870%	4	938	-81.366%
2025-10-29	11.5000	11.5000	11.5000	11.5000	-0.862%	2	942	-83.391%
2025-10-28	11.8100	11.8100	11.6000	11.6000	-13.626%	60	943	-83.534%
2025-10-22	13.4300	13.4300	13.4300	13.4300	+8.306%	1	899	-85.778%
2025-10-21	12.4000	12.4000	12.4000	12.4000	+4.907%	10	899	-84.597%
2025-10-20	11.6800	11.8200	11.6800	11.8200	-6.339%	6	899	-83.841%
2025-10-17	12.6200	12.6200	12.6200	12.6200	+5.167%	10	893	-84.865%
2025-10-16	11.6500	12.0000	11.6500	12.0000	+13.529%	862	883	-84.083%
2025-10-10	10.5700	10.5700	10.5700	10.5700	-0.844%	1	21	-81.930%
2025-10-08	10.6600	10.6600	10.6600	10.6600	-5.329%	2	20	-82.083%
2025-10-07	10.5000	11.2600	10.5000	11.2600	+2.178%	3	18	-83.037%
2025-10-06	11.0200	11.0200	11.0200	11.0200	-0.091%	2	15	-82.668%
2025-10-03	11.0300	11.0300	11.0300	11.0300	-8.083%	2	13	-82.684%
2025-09-29	11.8500	12.0000	11.8500	12.0000	-0.083%	11	11	-84.083%
2025-09-24	13.0000	13.0000	12.0100	12.0100	-14.214%	11	10	-84.097%
2025-09-17	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-86.357%