Dark

MRVL20280121P70
MRVL Jan 21 2028 70.00 Put (MRVL280121P00070000)
option OPRA

EOD

Sep 17, 2026

2.35-8.915%(-0.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.4000	2.4000	2.3400	2.3500	-8.915%	4	1,016	0.000%
2026-09-16	2.5800	2.5800	2.5800	2.5800	-3.008%	10	1,018	-8.915%
2026-09-11	2.6600	2.6600	2.6600	2.6600	-6.667%	10	1,024	-11.654%
2026-09-09	2.8500	2.8500	2.8500	2.8500	-3.390%	1	1,014	-17.544%
2026-09-03	2.9500	2.9500	2.9500	2.9500	-6.646%	7	1,014	-20.339%
2026-09-02	3.2800	3.2800	3.1600	3.1600	-9.714%	16	1,020	-25.633%
2026-08-28	3.5000	3.5000	3.5000	3.5000	-19.540%	5	1,025	-32.857%
2026-08-25	4.3500	4.3500	4.3500	4.3500	-11.224%	10	1,030	-45.977%
2026-08-19	4.9000	4.9000	4.9000	4.9000	-12.029%	5	1,020	-52.041%
2026-08-13	5.5700	5.5700	5.5700	5.5700	-21.328%	10	1,025	-57.810%
2026-08-04	7.0800	7.0800	7.0800	7.0800	-18.900%	1	1,033	-66.808%
2026-07-30	8.7300	8.7300	8.7300	8.7300	-6.129%	1	1,033	-73.081%
2026-07-28	9.3000	9.3000	9.3000	9.3000	+0.541%	1	1,033	-74.731%
2026-07-27	9.2500	9.2500	9.2500	9.2500	-5.900%	1	1,032	-74.595%
2026-07-17	9.8400	9.8400	9.8300	9.8300	+56.032%	6	1,031	-76.094%
2026-06-30	6.3000	6.3000	6.3000	6.3000	-11.641%	1	1,027	-62.698%
2026-06-23	7.1500	7.1500	7.1300	7.1300	+16.313%	9	1,027	-67.041%
2026-06-22	6.1300	6.1300	6.1300	6.1300	-10.771%	2	1,035	-61.664%
2026-06-09	6.8700	6.8700	6.8700	6.8700	+2.385%	1	1,035	-65.793%
2026-06-08	6.5000	6.7100	6.5000	6.7100	+1.976%	2	1,036	-64.978%
2026-05-26	6.7200	6.7200	6.5800	6.5800	-5.595%	2	1,035	-64.286%
2026-05-22	7.0000	7.0200	6.9700	6.9700	-6.443%	9	1,036	-66.284%
2026-05-21	7.4500	7.4500	7.4500	7.4500	-10.457%	2	1,045	-68.456%
2026-05-20	7.9000	8.3200	7.9000	8.3200	+5.316%	3	1,045	-71.755%
2026-05-06	7.9600	7.9600	7.9000	7.9000	-0.629%	5	1,050	-70.253%
2026-05-04	7.9500	7.9500	7.9500	7.9500	-9.453%	4	1,055	-70.440%
2026-04-27	8.7800	8.7800	8.7800	8.7800	+5.656%	1	1,055	-73.235%
2026-04-23	8.1000	8.3100	8.1000	8.3100	-1.071%	4	1,056	-71.721%
2026-04-20	8.6000	8.6000	7.9900	8.4000	-5.405%	8	1,057	-72.024%
2026-04-15	8.8800	8.8800	8.8800	8.8800	-8.642%	4	1,055	-73.536%
2026-04-13	9.7200	9.7200	9.7200	9.7200	+3.404%	4	1,059	-75.823%
2026-04-10	9.6400	9.6400	9.4000	9.4000	-3.590%	3	1,056	-75.000%
2026-04-09	9.8400	10.1200	9.7500	9.7500	-11.364%	8	1,058	-75.897%
2026-04-07	11.0000	11.0000	11.0000	11.0000	+2.612%	2	1,064	-78.636%
2026-04-06	10.1500	10.7500	10.1500	10.7200	-6.212%	29	1,062	-78.078%
2026-04-02	11.5000	11.5000	11.4300	11.4300	+2.054%	5	1,049	-79.440%
2026-04-01	11.3200	11.6000	11.2000	11.2000	-3.030%	7	1,049	-79.018%
2026-03-31	12.0000	12.0000	11.5500	11.5500	-1.702%	6	1,043	-79.654%
2026-03-27	11.7500	11.7500	11.7500	11.7500	-1.011%	1	1,048	-80.000%
2026-03-25	11.8700	11.8700	11.8700	11.8700	-13.547%	2	1,047	-80.202%
2026-03-19	13.8800	13.8800	13.7300	13.7300	+1.328%	20	1,045	-82.884%
2026-03-18	13.3100	13.5500	13.3000	13.5500	+6.946%	12	1,027	-82.657%
2026-03-16	12.7000	12.7000	12.6700	12.6700	-7.855%	3	1,018	-81.452%
2026-03-12	13.7500	13.7500	13.7500	13.7500	+11.607%	2	1,020	-82.909%
2026-03-10	12.7600	12.7600	12.3200	12.3200	-6.808%	44	1,020	-80.925%
2026-03-06	14.1700	14.1700	12.4500	13.2200	-17.632%	84	1,048	-82.224%
2026-03-05	16.0000	16.0500	16.0000	16.0500	-0.372%	2	1,048	-85.358%
2026-03-04	16.2500	16.2500	15.9500	16.1100	-1.166%	224	1,048	-85.413%
2026-03-03	16.3000	16.3000	16.3000	16.3000	+8.450%	2	1,257	-85.583%
2026-03-02	15.6500	15.6500	15.0300	15.0300	-0.464%	3	1,255	-84.365%
2026-02-25	15.1000	15.1000	15.1000	15.1000	-5.625%	3	1,253	-84.437%
2026-02-17	15.9000	16.0100	15.9000	16.0000	+2.236%	4	1,253	-85.313%
2026-02-12	15.6500	15.6500	15.6500	15.6500	-12.079%	11	1,252	-84.984%
2026-02-05	17.8000	17.8000	17.8000	17.8000	+2.890%	3	1,249	-86.798%
2026-02-03	17.1700	17.8000	16.9500	17.3000	+10.191%	26	1,252	-86.416%
2026-02-02	16.1000	16.1000	15.6000	15.7000	+2.014%	254	1,243	-85.032%
2026-01-30	15.3900	15.3900	15.3900	15.3900	+0.918%	1	991	-84.730%
2026-01-29	15.2700	15.2700	15.2500	15.2500	-0.392%	6	992	-84.590%
2026-01-23	15.3100	15.3100	15.3100	15.3100	+7.063%	10	988	-84.651%
2026-01-22	14.3000	14.3000	14.3000	14.3000	-4.412%	2	988	-83.566%
2026-01-21	14.9800	14.9800	14.9600	14.9600	-2.222%	5	986	-84.291%
2026-01-16	15.1500	15.3000	15.1500	15.3000	-0.971%	305	684	-84.641%
2026-01-14	15.5000	15.5000	15.4500	15.4500	+3.069%	2	684	-84.790%
2026-01-12	14.9900	14.9900	14.9900	14.9900	+0.067%	8	683	-84.323%
2026-01-08	15.0400	15.2000	14.9800	14.9800	-0.133%	13	683	-84.312%
2026-01-07	14.2500	15.0000	14.2500	15.0000	+4.312%	16	679	-84.333%
2026-01-06	13.5500	14.3800	13.4500	14.3800	-1.574%	77	663	-83.658%
2025-12-31	14.6200	14.6200	14.6100	14.6100	+1.388%	3	598	-83.915%
2025-12-29	14.4100	14.4100	14.4100	14.4100	+4.876%	5	598	-83.692%
2025-12-23	13.8900	13.8900	13.7400	13.7400	-5.241%	2	594	-82.897%
2025-12-19	13.6500	14.5000	13.6500	14.5000	+4.167%	4	594	-83.793%
2025-12-10	13.9200	13.9200	13.9200	13.9200	-0.215%	6	590	-83.118%
2025-12-08	14.1000	14.1000	13.9500	13.9500	+15.289%	9	590	-83.154%
2025-12-05	11.6800	12.1000	11.6800	12.1000	-4.196%	17	581	-80.579%
2025-12-03	12.6300	12.6300	12.6300	12.6300	-8.478%	10	587	-81.394%
2025-12-02	13.8000	13.8000	13.8000	13.8000	-1.569%	5	577	-82.971%
2025-12-01	14.0200	14.0200	14.0200	14.0200	-20.296%	5	577	-83.238%
2025-11-20	17.5900	17.5900	17.5900	17.5900	+13.119%	3	572	-86.640%
2025-11-17	15.5500	15.5500	15.5500	15.5500	+3.667%	10	569	-84.887%
2025-11-07	14.8500	15.1000	14.8500	15.0000	+6.383%	21	559	-84.333%
2025-11-04	14.1000	14.1000	14.1000	14.1000	+1.805%	2	559	-83.333%
2025-10-28	13.9000	13.9000	13.8500	13.8500	-5.782%	74	557	-83.032%
2025-10-17	14.5000	14.7000	14.5000	14.7000	+16.574%	250	483	-84.014%
2025-10-08	12.6100	12.6100	12.6100	12.6100	-6.800%	11	245	-81.364%
2025-10-07	13.3000	13.5300	12.6000	13.5300	+4.479%	21	254	-82.631%
2025-10-06	12.9200	13.0000	12.9000	12.9500	-8.481%	237	253	-81.853%
2025-09-29	14.1500	14.1500	14.1500	14.1500	-5.351%	2	18	-83.392%
2025-09-25	15.6000	15.6000	14.9500	14.9500	+2.749%	20	18	-84.281%
2025-09-24	14.5500	14.5500	14.5500	14.5500	-12.349%	1	9	-83.849%
2025-09-23	16.6000	16.6000	16.6000	16.6000	+4.600%	6	9	-85.843%
2025-09-22	15.8700	15.8700	15.8700	15.8700	-6.647%	2	3	-85.192%
2025-09-17	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	-86.176%