Dark

MRVL20280121P80
MRVL Jan 21 2028 80.00 Put (MRVL280121P00080000)
option OPRA

EOD

Sep 17, 2026

3.48-7.200%(-0.27)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5000	3.5400	3.4800	3.4800	-7.200%	25	1,070	0.000%
2026-09-11	3.7900	3.7900	3.7500	3.7500	-6.250%	8	1,092	-7.200%
2026-09-09	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,095	-13.000%
2026-09-08	4.2000	4.2000	4.2000	4.2000	+9.091%	1	1,096	-17.143%
2026-09-04	3.8500	3.8500	3.8500	3.8500	-19.792%	10	1,106	-9.610%
2026-09-01	4.8000	4.8000	4.8000	4.8000	+1.480%	1	1,106	-27.500%
2026-08-28	5.8100	5.8100	4.7300	4.7300	-13.370%	7	1,105	-26.427%
2026-08-27	5.4600	5.4600	5.4600	5.4600	-8.696%	1	1,103	-36.264%
2026-08-26	5.9800	5.9800	5.9800	5.9800	-8.702%	1	1,104	-41.806%
2026-08-19	6.5000	6.5500	6.5000	6.5500	-5.072%	3	1,104	-46.870%
2026-08-17	7.1500	7.1500	6.9000	6.9000	-17.857%	3	1,107	-49.565%
2026-08-10	8.4000	8.4000	8.4000	8.4000	-12.317%	1	1,109	-58.571%
2026-08-04	10.2000	10.2000	9.5800	9.5800	-13.382%	2	1,110	-63.674%
2026-08-03	11.1500	11.1500	11.0600	11.0600	-5.712%	2	1,111	-68.535%
2026-07-30	12.6200	12.6200	11.7300	11.7300	-13.432%	2	1,111	-70.332%
2026-07-29	13.4100	13.5500	13.4100	13.5500	+8.400%	2	1,111	-74.317%
2026-07-27	12.5000	12.5000	12.5000	12.5000	+8.696%	1	1,110	-72.160%
2026-07-23	11.5000	11.5000	11.5000	11.5000	+2.770%	3	1,110	-69.739%
2026-07-22	11.1900	11.1900	11.1900	11.1900	-16.243%	1	1,113	-68.901%
2026-07-16	13.3600	13.3600	13.3600	13.3600	+21.787%	2	1,114	-73.952%
2026-07-13	11.2500	11.2500	10.9700	10.9700	+4.676%	2	1,114	-68.277%
2026-07-02	10.4800	10.4800	10.4800	10.4800	+1.748%	3	1,112	-66.794%
2026-06-26	10.3000	10.3000	10.3000	10.3000	+10.753%	1	1,112	-66.214%
2026-06-25	9.3000	9.3000	9.3000	9.3000	0.000%	3	1,112	-62.581%
2026-06-23	9.3000	9.3000	9.3000	9.3000	+9.799%	20	1,112	-62.581%
2026-06-15	8.8200	8.8200	8.4700	8.4700	-13.747%	2	1,110	-58.914%
2026-06-10	9.8200	9.8200	9.8200	9.8200	-1.996%	1	1,111	-64.562%
2026-06-09	10.0200	10.0200	10.0200	10.0200	+11.333%	1	1,111	-65.269%
2026-06-08	8.8000	9.0000	8.8000	9.0000	-2.703%	2	1,110	-61.333%
2026-06-05	8.8000	9.4100	8.8000	9.2500	+10.119%	42	1,110	-62.378%
2026-06-02	8.5000	8.5900	8.2500	8.4000	-7.895%	12	1,118	-58.571%
2026-05-29	9.1200	9.1200	9.1200	9.1200	-1.935%	1	1,122	-61.842%
2026-05-27	9.2000	9.4000	9.0000	9.3000	+3.911%	31	1,123	-62.581%
2026-05-26	8.4300	9.6400	8.4300	8.9500	+0.902%	8	1,134	-61.117%
2026-05-21	9.8700	9.8700	8.8700	8.8700	-13.039%	5	1,139	-60.767%
2026-05-20	10.2000	10.2000	10.2000	10.2000	-6.422%	3	1,139	-65.882%
2026-05-18	10.9000	10.9000	10.9000	10.9000	-0.909%	1	1,136	-68.073%
2026-05-15	11.0000	11.0000	11.0000	11.0000	0.000%	3	1,136	-68.364%
2026-05-12	11.0000	11.0000	11.0000	11.0000	+2.421%	1	1,139	-68.364%
2026-05-11	10.7400	10.7400	10.7400	10.7400	-3.069%	1	1,139	-67.598%
2026-05-07	11.2500	11.2500	11.0800	11.0800	+2.783%	2	1,139	-68.592%
2026-05-06	10.7800	10.7800	10.7800	10.7800	+5.998%	4	1,141	-67.718%
2026-05-05	10.1700	10.1700	10.1700	10.1700	-3.143%	1	1,137	-65.782%
2026-05-04	10.5000	10.5000	10.5000	10.5000	-4.110%	1	1,138	-66.857%
2026-04-30	10.9500	10.9500	10.9500	10.9500	-10.025%	2	1,139	-68.219%
2026-04-28	12.1700	12.1700	12.1700	12.1700	+6.942%	1	1,141	-71.405%
2026-04-24	12.2000	12.2000	11.3800	11.3800	+2.523%	11	1,141	-69.420%
2026-04-23	10.6000	11.1000	10.6000	11.1000	-1.333%	3	1,141	-68.649%
2026-04-20	10.6300	11.3500	10.6300	11.2500	-4.661%	55	1,141	-69.067%
2026-04-17	11.8000	11.8000	11.8000	11.8000	-7.087%	1	1,162	-70.508%
2026-04-15	12.1000	12.7000	12.1000	12.7000	+6.902%	4	1,163	-72.598%
2026-04-14	11.4500	12.2500	11.4500	11.8800	-8.263%	306	1,165	-70.707%
2026-04-10	13.0500	13.1100	11.3500	12.9500	-2.705%	6	865	-73.127%
2026-04-09	13.4400	13.5500	12.2500	13.3100	-6.334%	17	869	-73.854%
2026-04-08	14.2700	14.3300	14.2100	14.2100	-7.427%	15	867	-75.510%
2026-04-07	15.0000	15.3500	15.0000	15.3500	+2.538%	2	872	-77.329%
2026-04-06	14.3000	15.0800	14.0500	14.9700	-2.157%	15	871	-76.754%
2026-04-02	15.8600	15.8600	15.3000	15.3000	-0.326%	12	875	-77.255%
2026-04-01	15.3500	15.3500	15.3500	15.3500	-4.836%	2	875	-77.329%
2026-03-31	16.1300	16.1300	16.1300	16.1300	-9.636%	2	876	-78.425%
2026-03-30	18.1900	18.1900	17.8500	17.8500	+10.185%	2	876	-80.504%
2026-03-27	16.0400	16.2000	16.0400	16.2000	+5.882%	2	875	-78.519%
2026-03-26	15.3000	15.3600	15.3000	15.3000	-3.165%	12	876	-77.255%
2026-03-25	16.2500	16.2500	15.7000	15.8000	-11.732%	18	877	-77.975%
2026-03-23	17.8500	17.9000	17.8500	17.9000	-2.717%	2	886	-80.559%
2026-03-18	17.4100	18.4000	17.4100	18.4000	+10.577%	15	888	-81.087%
2026-03-17	16.6400	16.6400	16.6400	16.6400	-4.368%	1	898	-79.087%
2026-03-16	17.7500	17.7500	17.4000	17.4000	-6.952%	2	899	-80.000%
2026-03-13	18.7000	18.7000	18.7000	18.7000	+6.190%	2	899	-81.390%
2026-03-11	17.6800	17.6800	17.6100	17.6100	+1.616%	4	901	-80.239%
2026-03-10	17.1400	17.7000	16.7200	17.3300	-0.115%	14	904	-79.919%
2026-03-09	19.0000	19.0000	17.3500	17.3500	-1.977%	295	910	-79.942%
2026-03-06	18.6200	18.6200	17.1800	17.7000	-22.095%	56	1,005	-80.339%
2026-03-05	22.1100	22.7200	22.1100	22.7200	+2.899%	2	1,048	-84.683%
2026-03-04	22.0800	22.0800	22.0800	22.0800	-0.271%	1	1,047	-84.239%
2026-03-03	22.1400	22.1400	22.1400	22.1400	+6.802%	1	1,046	-84.282%
2026-02-27	21.3100	21.3100	20.7300	20.7300	-1.847%	11	1,047	-83.213%
2026-02-26	21.5000	21.6000	21.1200	21.1200	+2.674%	10	1,042	-83.523%
2026-02-25	20.8000	21.1000	20.3200	20.5700	-2.466%	13	1,021	-83.082%
2026-02-24	21.2000	21.2000	21.0900	21.0900	-1.541%	2	1,021	-83.499%
2026-02-23	21.4200	21.4200	21.4200	21.4200	+0.563%	1	1,021	-83.754%
2026-02-20	21.0500	21.4500	20.9000	21.3000	-1.068%	10	1,020	-83.662%
2026-02-19	21.5300	21.5300	21.5300	21.5300	+1.413%	1	1,018	-83.837%
2026-02-18	21.4700	21.4700	21.0600	21.2300	+0.189%	8	1,017	-83.608%
2026-02-17	21.1900	21.1900	21.1900	21.1900	-3.109%	1	1,017	-83.577%
2026-02-13	21.9500	21.9500	21.8700	21.8700	-0.816%	2	1,014	-84.088%
2026-02-12	21.7000	22.0500	21.2500	22.0500	+7.404%	3	1,014	-84.218%
2026-02-11	20.5300	20.5300	20.5300	20.5300	+2.139%	1	1,015	-83.049%
2026-02-10	20.1000	20.1000	20.1000	20.1000	-1.951%	3	1,014	-82.687%
2026-02-09	20.7000	20.8600	20.5000	20.5000	-0.966%	12	1,017	-83.024%
2026-02-06	21.9200	22.0000	20.7000	20.7000	-13.425%	34	1,015	-83.188%
2026-02-04	23.2800	23.9100	23.2800	23.9100	+5.796%	3	993	-85.445%
2026-02-03	21.9500	22.6000	21.9500	22.6000	+7.109%	3	991	-84.602%
2026-01-30	21.2000	21.4000	20.7500	21.1000	+2.080%	252	989	-83.507%
2026-01-29	20.9500	20.9500	20.5500	20.6700	+4.394%	254	1,112	-83.164%
2026-01-28	19.6000	20.0100	19.6000	19.8000	+0.508%	3	858	-82.424%
2026-01-27	19.7000	19.7000	19.7000	19.7000	-2.716%	1	861	-82.335%
2026-01-26	20.4800	20.5500	20.2500	20.2500	-1.220%	5	861	-82.815%
2026-01-23	20.2800	20.9200	20.0500	20.5000	+3.171%	11	860	-83.024%
2026-01-22	19.5000	20.0000	19.5000	19.8700	-0.898%	3	849	-82.486%
2026-01-21	20.6500	20.6500	19.9500	20.0500	-4.524%	6	847	-82.643%
2026-01-20	21.1000	21.1000	21.0000	21.0000	+0.962%	2	845	-83.429%
2026-01-16	20.7000	20.8000	20.7000	20.8000	+3.226%	6	837	-83.269%
2026-01-15	20.3800	20.3800	20.1500	20.1500	-1.707%	11	837	-82.730%
2026-01-14	20.2300	20.5000	20.2300	20.5000	+1.990%	2	826	-83.024%
2026-01-13	19.6800	20.1000	19.6800	20.1000	+0.752%	191	825	-82.687%
2026-01-12	20.5200	20.5200	19.9000	19.9500	+0.100%	13	690	-82.556%
2026-01-09	20.2800	20.3000	19.7700	19.9300	-2.064%	8	685	-82.539%
2026-01-08	19.7500	20.5000	19.7500	20.3500	+1.750%	32	685	-82.899%
2026-01-07	20.0500	20.0500	20.0000	20.0000	+2.302%	9	653	-82.600%
2025-12-23	19.5500	19.5500	19.5500	19.5500	-1.113%	1	652	-82.199%
2025-12-18	19.7700	19.7700	19.7700	19.7700	-4.815%	1	652	-82.398%
2025-12-16	20.7700	20.7700	20.7700	20.7700	+4.267%	2	651	-83.245%
2025-12-15	19.9200	19.9200	19.9200	19.9200	-0.150%	3	649	-82.530%
2025-12-12	19.9500	19.9500	19.9500	19.9500	+7.838%	2	646	-82.556%
2025-12-10	18.5000	18.5000	18.5000	18.5000	-1.909%	1	646	-81.189%
2025-12-08	18.4700	18.8600	18.4700	18.8600	+15.564%	5	645	-81.548%
2025-12-05	16.1900	16.3200	16.1900	16.3200	+0.123%	20	642	-78.676%
2025-12-04	16.1000	16.6000	16.1000	16.3000	0.000%	30	647	-78.650%
2025-12-03	16.5500	16.7000	16.3000	16.3000	-12.927%	15	663	-78.650%
2025-12-02	18.7200	18.7200	18.7200	18.7200	-0.690%	1	648	-81.410%
2025-12-01	18.6500	18.8500	18.6500	18.8500	-20.632%	200	647	-81.538%
2025-11-21	23.7500	23.7500	23.7500	23.7500	+1.931%	15	447	-85.347%
2025-11-18	23.3000	23.3000	23.3000	23.3000	+7.572%	1	432	-85.064%
2025-11-17	21.6600	21.6600	21.6600	21.6600	+8.192%	1	433	-83.934%
2025-11-07	20.0200	20.0200	20.0200	20.0200	+11.844%	10	432	-82.617%
2025-11-06	17.6000	17.9000	17.6000	17.9000	+0.056%	82	422	-80.559%
2025-11-05	17.8900	17.8900	17.8900	17.8900	-1.269%	4	344	-80.548%
2025-10-31	18.1200	18.1200	18.1200	18.1200	-8.669%	2	340	-80.795%
2025-10-29	19.8400	19.8400	19.8400	19.8400	+5.813%	1	340	-82.460%
2025-10-27	18.7500	18.7500	18.7500	18.7500	-7.453%	1	340	-81.440%
2025-10-24	20.5000	20.5000	20.2000	20.2600	-4.883%	50	340	-82.823%
2025-10-23	21.2100	21.3000	21.2100	21.3000	+0.948%	2	292	-83.662%
2025-10-22	20.6000	21.1000	20.6000	21.1000	+4.663%	280	292	-83.507%
2025-10-21	20.0000	20.1600	20.0000	20.1600	+6.385%	2	12	-82.738%
2025-10-16	18.9500	18.9500	18.9500	18.9500	-0.263%	1	10	-81.636%
2025-10-14	19.0000	19.0000	19.0000	19.0000	-1.042%	1	10	-81.684%
2025-10-13	19.0000	19.2000	19.0000	19.2000	+4.518%	2	9	-81.875%
2025-10-07	18.3700	18.3700	18.3700	18.3700	+0.934%	3	10	-81.056%
2025-10-03	18.2000	18.2000	18.2000	18.2000	-5.208%	1	7	-80.879%
2025-09-30	19.2000	19.2000	19.2000	19.2000	-0.260%	2	8	-81.875%
2025-09-25	19.2500	19.2500	19.2500	19.2500	-4.467%	1	6	-81.922%
2025-09-24	20.1500	20.1500	20.1500	20.1500	-8.200%	1	6	-82.730%
2025-09-18	21.9500	21.9500	21.9500	21.9500	-4.565%	5	6	-84.146%
2025-09-17	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	-84.870%