Dark

MRVL20280121P75
MRVL Jan 21 2028 75.00 Put (MRVL280121P00075000)
option OPRA

EOD

Jul 17, 2026

11.00-2.222%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	11.0000	11.0000	11.0000	11.0000	-2.222%	1	393	0.000%
2026-07-16	11.2500	11.2500	11.2500	11.2500	+5.140%	1	392	-2.222%
2026-07-14	9.2200	10.7000	9.2200	10.7000	+18.232%	5	391	+2.804%
2026-07-10	9.0500	9.0500	9.0500	9.0500	+14.557%	1	395	+21.547%
2026-06-30	7.9000	7.9000	7.9000	7.9000	-0.629%	1	395	+39.241%
2026-06-29	7.9500	7.9500	7.9500	7.9500	-3.753%	1	396	+38.365%
2026-06-23	8.2400	8.2600	8.2400	8.2600	+22.370%	2	395	+33.172%
2026-06-22	6.7500	6.7500	6.7500	6.7500	-10.000%	2	397	+62.963%
2026-06-02	7.1300	7.5000	7.0000	7.5000	-1.316%	18	399	+46.667%
2026-06-01	7.6000	7.6000	7.6000	7.6000	-7.090%	8	381	+44.737%
2026-05-27	8.1200	8.1800	8.0000	8.1800	+4.204%	19	373	+34.474%
2026-05-26	7.7200	8.4300	7.7200	7.8500	-3.917%	5	374	+40.127%
2026-05-22	8.1700	8.1700	8.1700	8.1700	-6.842%	1	374	+34.639%
2026-05-20	8.7700	8.7700	8.7700	8.7700	-16.872%	10	373	+25.428%
2026-05-15	10.5500	10.5500	10.5500	10.5500	+18.539%	10	373	+4.265%
2026-05-14	8.8200	8.9000	8.8200	8.9000	-10.732%	6	375	+23.596%
2026-05-12	9.5000	9.9700	9.5000	9.9700	+9.440%	2	375	+10.331%
2026-05-05	9.1100	9.1100	9.1100	9.1100	-1.300%	1	375	+20.746%
2026-05-04	9.2300	9.2300	9.2300	9.2300	-0.753%	1	374	+19.177%
2026-05-01	9.3000	9.3000	9.3000	9.3000	-7.000%	1	376	+18.280%
2026-04-28	10.0500	10.0500	10.0000	10.0000	0.000%	2	376	+10.000%
2026-04-27	10.0000	10.5000	10.0000	10.0000	+3.842%	8	375	+10.000%
2026-04-24	9.6500	9.6500	9.6300	9.6300	+2.995%	4	376	+14.226%
2026-04-23	9.3500	9.3500	9.3500	9.3500	-3.708%	5	376	+17.647%
2026-04-22	9.6000	9.7700	9.6000	9.7100	-1.919%	197	374	+13.285%
2026-04-20	9.8600	9.9000	9.8600	9.9000	-4.348%	10	528	+11.111%
2026-04-15	10.3700	10.3700	10.3500	10.3500	-0.481%	5	526	+6.280%
2026-04-14	10.6100	10.6100	10.4000	10.4000	-2.347%	11	522	+5.769%
2026-04-13	10.6700	10.6700	8.6200	10.6500	-3.182%	3	533	+3.286%
2026-04-10	10.7200	11.3200	9.9200	11.0000	-5.172%	6	533	0.000%
2026-04-09	11.3300	11.6000	11.3300	11.6000	-5.306%	5	536	-5.172%
2026-04-08	12.4800	12.4800	12.1500	12.2500	-6.130%	17	535	-10.204%
2026-04-02	13.0500	13.0500	13.0500	13.0500	-2.247%	1	522	-15.709%
2026-04-01	13.2500	13.3500	13.1700	13.3500	-6.316%	22	522	-17.603%
2026-03-31	14.1000	14.2500	14.1000	14.2500	-7.707%	2	543	-22.807%
2026-03-30	14.2500	15.4400	14.2500	15.4400	+6.483%	10	542	-28.756%
2026-03-27	13.3800	14.5000	13.3800	14.5000	+5.839%	11	533	-24.138%
2026-03-26	13.2900	13.7800	12.6500	13.7000	+1.331%	28	538	-19.708%
2026-03-25	13.5200	13.5200	13.5200	13.5200	-10.106%	2	512	-18.639%
2026-03-17	15.0400	15.0400	15.0400	15.0400	+1.348%	1	510	-26.862%
2026-03-16	14.8400	14.8400	14.8400	14.8400	-7.250%	1	511	-25.876%
2026-03-12	16.0000	16.0000	16.0000	16.0000	+9.589%	2	510	-31.250%
2026-03-10	14.9000	14.9000	14.6000	14.6000	-4.325%	11	510	-24.658%
2026-03-09	16.0000	16.5000	15.2600	15.2600	-2.492%	6	503	-27.916%
2026-03-06	17.1500	17.1500	15.0300	15.6500	-18.701%	79	507	-29.712%
2026-03-05	19.2500	19.2500	19.2500	19.2500	+1.960%	2	522	-42.857%
2026-03-03	18.8800	18.8800	18.8800	18.8800	+4.309%	5	520	-41.737%
2026-02-27	18.1000	18.1000	18.1000	18.1000	-3.723%	2	515	-39.227%
2026-02-26	18.2100	18.8000	18.2100	18.8000	+5.499%	195	517	-41.489%
2026-02-25	17.8200	17.8200	17.8200	17.8200	-6.702%	1	370	-38.272%
2026-02-23	19.1000	19.1000	19.1000	19.1000	+4.372%	5	370	-42.408%
2026-02-20	18.2000	18.3000	18.2000	18.3000	-1.081%	4	365	-39.891%
2026-02-19	18.5400	18.6000	18.5000	18.5000	-0.377%	7	361	-40.541%
2026-02-17	18.5400	18.6100	18.5400	18.5700	-1.590%	3	365	-40.765%
2026-02-13	19.5700	19.5700	18.8700	18.8700	-1.719%	3	366	-41.706%
2026-02-12	19.2000	19.2000	19.2000	19.2000	+10.345%	1	366	-42.708%
2026-02-11	17.4100	17.4100	17.4000	17.4000	-2.082%	2	366	-36.782%
2026-02-09	18.3000	18.3000	17.7700	17.7700	-2.470%	2	364	-38.098%
2026-02-06	18.9200	19.1600	18.2200	18.2200	-9.353%	116	364	-39.627%
2026-02-05	20.5000	20.5000	20.1000	20.1000	-0.741%	11	301	-45.274%
2026-02-03	19.5000	20.2500	19.5000	20.2500	+13.764%	6	292	-45.679%
2026-01-30	17.8000	17.8000	17.8000	17.8000	+0.679%	15	286	-38.202%
2026-01-29	18.1600	18.1600	17.6700	17.6800	+4.000%	11	301	-37.783%
2026-01-28	17.0000	17.0000	17.0000	17.0000	-3.189%	1	300	-35.294%
2026-01-26	17.5600	17.5600	17.5600	17.5600	-0.566%	6	301	-37.358%
2026-01-23	18.7300	18.7300	17.6600	17.6600	+6.002%	2	295	-37.712%
2026-01-22	16.6600	16.6600	16.6600	16.6600	-7.444%	1	295	-33.974%
2026-01-20	18.2300	18.2300	18.0000	18.0000	+0.559%	11	296	-38.889%
2026-01-16	17.9000	17.9000	17.9000	17.9000	-0.223%	1	295	-38.547%
2026-01-14	18.5000	18.5000	17.9400	17.9400	+1.874%	3	295	-38.685%
2026-01-08	17.2100	17.6100	16.5500	17.6100	+1.499%	18	292	-37.535%
2026-01-07	17.5200	18.0400	15.3300	17.3500	+5.857%	23	280	-36.599%
2026-01-06	15.9000	16.4200	15.7400	16.3900	-2.266%	91	279	-32.886%
2025-12-22	16.9100	16.9100	16.7700	16.7700	-1.930%	3	222	-34.407%
2025-12-19	17.1000	17.1000	17.1000	17.1000	-4.947%	1	222	-35.673%
2025-12-17	17.9900	17.9900	17.9900	17.9900	-0.717%	2	222	-38.855%
2025-12-16	18.1200	18.1200	18.1200	18.1200	+4.861%	2	221	-39.294%
2025-12-12	17.1800	17.2800	17.1800	17.2800	+7.530%	4	223	-36.343%
2025-12-11	16.0200	16.0800	16.0200	16.0700	-1.411%	6	223	-31.549%
2025-12-10	16.3000	16.3000	16.3000	16.3000	+0.308%	6	221	-32.515%
2025-12-09	16.2500	16.2500	16.2500	16.2500	-2.108%	3	227	-32.308%
2025-12-08	16.6000	16.6000	16.6000	16.6000	+18.149%	2	224	-33.735%
2025-12-05	14.0500	14.0500	14.0500	14.0500	-1.056%	2	222	-21.708%
2025-12-03	14.8500	14.8500	14.0000	14.2000	-21.763%	34	220	-22.535%
2025-11-26	18.1500	18.1500	18.1500	18.1500	-5.073%	3	213	-39.394%
2025-11-24	18.6800	19.1200	18.6800	19.1200	-7.855%	6	213	-42.469%
2025-11-21	21.0700	21.0700	20.7500	20.7500	+11.559%	2	213	-46.988%
2025-11-20	18.6000	18.6000	18.6000	18.6000	-6.767%	1	214	-40.860%
2025-11-18	19.5000	19.9500	19.4500	19.9500	+6.117%	5	214	-44.862%
2025-11-17	18.2200	18.8000	18.2200	18.8000	+7.429%	4	209	-41.489%
2025-11-14	18.4400	18.4400	17.5000	17.5000	-0.850%	5	207	-37.143%
2025-11-07	16.5500	17.6500	16.5500	17.6500	+16.502%	2	202	-37.677%
2025-11-06	15.1500	15.1500	15.1500	15.1500	-5.313%	1	201	-27.393%
2025-10-31	16.0000	16.0000	16.0000	16.0000	-0.929%	1	200	-31.250%
2025-10-28	16.1400	16.1500	16.1400	16.1500	-10.178%	5	201	-31.889%
2025-10-22	17.9900	17.9900	17.9800	17.9800	+8.970%	3	196	-38.821%
2025-10-20	16.6700	16.6700	16.5000	16.5000	+11.789%	3	199	-33.333%
2025-10-10	14.7600	14.7600	14.7600	14.7600	+6.725%	2	202	-25.474%
2025-10-08	14.7000	14.9200	13.8300	13.8300	-10.774%	183	200	-20.463%
2025-10-03	15.5000	15.5000	15.5000	15.5000	-4.908%	1	20	-29.032%
2025-10-02	16.3000	16.3000	16.3000	16.3000	-3.550%	1	21	-32.515%
2025-10-01	17.3000	17.3000	16.9000	16.9000	+2.177%	2	21	-34.911%
2025-09-29	16.5400	16.5400	16.5400	16.5400	-8.111%	10	21	-33.495%
2025-09-26	16.8300	18.0000	16.8300	18.0000	+4.956%	4	11	-38.889%
2025-09-24	17.1500	17.1500	17.1500	17.1500	-9.737%	1	8	-35.860%
2025-09-23	19.0000	19.0000	19.0000	19.0000	+2.205%	6	9	-42.105%
2025-09-22	18.5900	18.5900	18.5900	18.5900	-3.278%	1	3	-40.828%
2025-09-18	19.2200	19.2200	19.2200	19.2200	-1.436%	1	2	-42.768%
2025-09-17	19.5000	19.5000	19.5000	19.5000	0.000%	1	1	-43.590%