Dark

MRVL20270319P150
MRVL Mar 19 2027 150.00 Put (MRVL270319P00150000)
option OPRA

EOD

Sep 17, 2026

6.40-17.843%(-1.39)701

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.5000	6.7500	6.3000	6.4000	-17.843%	701	7,176	0.000%
2026-09-16	7.6700	7.7900	7.3000	7.7900	-7.811%	22	6,793	-17.843%
2026-09-15	8.3800	8.4500	8.1500	8.4500	-2.874%	611	6,806	-24.260%
2026-09-14	9.8500	9.8500	8.7000	8.7000	+18.207%	35	6,210	-26.437%
2026-09-11	7.2500	7.3600	7.2500	7.3600	-10.788%	11	6,189	-13.043%
2026-09-10	8.2000	8.2500	7.9500	8.2500	+2.484%	54	6,188	-22.424%
2026-09-09	8.4500	8.4500	7.9500	8.0500	-4.167%	15	6,142	-20.497%
2026-09-08	8.4000	8.4000	8.4000	8.4000	+0.599%	1	6,141	-23.810%
2026-09-04	8.9500	8.9500	8.3500	8.3500	-23.394%	72	6,101	-23.353%
2026-09-03	10.9000	10.9000	10.9000	10.9000	+7.921%	3	6,101	-41.284%
2026-09-02	10.7000	10.9000	10.0000	10.1000	-6.047%	832	6,098	-36.634%
2026-09-01	12.0000	12.0000	10.5000	10.7500	+2.284%	707	5,276	-40.465%
2026-08-31	10.5500	10.7500	10.4500	10.5100	+4.681%	55	4,574	-39.106%
2026-08-28	10.2000	10.3600	9.6000	10.0400	+7.380%	56	4,576	-36.255%
2026-08-27	10.1500	10.1500	9.3500	9.3500	-11.792%	32	4,547	-31.551%
2026-08-26	11.5500	11.5500	10.6000	10.6000	-9.013%	24	4,531	-39.623%
2026-08-25	11.3000	11.6500	11.2000	11.6500	-7.905%	150	4,530	-45.064%
2026-08-24	12.8000	13.8800	12.5000	12.6500	+6.303%	45	4,560	-49.407%
2026-08-21	11.0000	12.2200	11.0000	11.9000	+3.478%	488	4,555	-46.218%
2026-08-20	11.8000	12.0000	11.5000	11.5000	-8.367%	12	4,091	-44.348%
2026-08-19	12.3500	13.2600	12.3500	12.5500	-19.911%	27	4,087	-49.004%
2026-08-18	15.7000	15.7000	15.5500	15.6700	+21.473%	236	4,090	-59.158%
2026-08-17	13.6000	14.0000	12.9000	12.9000	-16.774%	8	3,918	-50.388%
2026-08-14	15.7000	15.7600	15.2000	15.5000	+1.307%	504	3,924	-58.710%
2026-08-13	15.3000	15.3000	15.3000	15.3000	-4.673%	22	3,582	-58.170%
2026-08-12	16.3000	16.3000	15.8000	16.0500	-12.295%	10	3,562	-60.125%
2026-08-11	19.3200	19.3200	18.3000	18.3000	-4.439%	291	3,567	-65.027%
2026-08-10	19.2800	19.2800	19.1500	19.1500	-9.542%	9	3,276	-66.580%
2026-08-06	21.1700	21.1700	21.1700	21.1700	-1.535%	5	3,278	-69.769%
2026-08-05	21.0000	21.5000	21.0000	21.5000	+3.614%	6	3,273	-70.233%
2026-08-04	21.5500	21.5500	20.7500	20.7500	-19.135%	34	3,275	-69.157%
2026-08-03	25.8500	25.8500	25.6600	25.6600	+1.543%	17	3,276	-75.058%
2026-07-31	25.3000	26.1000	24.9200	25.2700	-11.643%	901	3,277	-74.674%
2026-07-30	28.6000	28.6000	28.6000	28.6000	-11.125%	5	2,844	-77.622%
2026-07-29	31.3500	33.6500	30.7500	32.1800	+4.345%	664	2,844	-80.112%
2026-07-28	30.0000	32.7500	30.0000	30.8400	+9.556%	67	2,258	-79.248%
2026-07-27	29.0900	29.0900	28.1500	28.1500	+6.427%	62	2,221	-77.265%
2026-07-24	26.4500	26.4500	26.4500	26.4500	+7.959%	27	2,165	-75.803%
2026-07-23	23.5000	24.8400	23.5000	24.5000	-3.239%	4	2,165	-73.878%
2026-07-22	25.3200	25.3200	25.3200	25.3200	+0.277%	1	2,163	-74.724%
2026-07-21	25.9700	25.9700	25.2500	25.2500	-9.918%	15	2,162	-74.653%
2026-07-20	28.0300	28.0300	28.0300	28.0300	-3.842%	2	2,151	-77.167%
2026-07-17	30.8800	30.8800	28.4500	29.1500	-0.342%	463	2,153	-78.045%
2026-07-16	26.7700	29.2500	26.7700	29.2500	+16.302%	18	1,988	-78.120%
2026-07-15	22.8900	25.3200	22.8900	25.1500	+7.479%	17	1,981	-74.553%
2026-07-13	23.1000	23.4000	23.1000	23.4000	+9.602%	2	1,978	-72.650%
2026-07-10	21.4100	21.4500	21.2500	21.3500	-2.955%	4	1,977	-70.023%
2026-07-08	22.7500	22.7500	22.0000	22.0000	-4.597%	2	1,975	-70.909%
2026-07-07	22.4200	23.0600	22.4200	23.0600	+6.464%	4	1,973	-72.246%
2026-07-02	19.3100	21.6600	19.3100	21.6600	+38.846%	2	1,967	-70.452%
2026-06-30	15.8500	15.8500	15.6000	15.6000	-10.857%	2	1,967	-58.974%
2026-06-29	17.5000	17.5000	17.5000	17.5000	+2.639%	2	1,967	-63.429%
2026-06-25	17.0500	17.0500	17.0500	17.0500	-5.905%	1	1,969	-62.463%
2026-06-24	18.1200	18.1200	18.1200	18.1200	+0.667%	1	1,968	-64.680%
2026-06-23	18.0000	18.0000	18.0000	18.0000	+15.016%	2	1,969	-64.444%
2026-06-22	15.6800	16.0000	15.6500	15.6500	-2.188%	18	1,969	-59.105%
2026-06-18	16.0000	16.0000	16.0000	16.0000	-5.771%	1	1,957	-60.000%
2026-06-17	16.7000	16.9800	16.7000	16.9800	+2.909%	73	1,957	-62.309%
2026-06-16	16.5000	16.5000	16.5000	16.5000	+2.484%	7	1,957	-61.212%
2026-06-15	18.0400	18.0400	16.1000	16.1000	-24.942%	20	1,955	-60.248%
2026-06-11	20.3500	21.4500	20.3500	21.4500	+0.941%	14	1,956	-70.163%
2026-06-10	21.3000	21.3500	21.2500	21.2500	-9.110%	18	1,963	-69.882%
2026-06-09	19.5000	23.3800	19.2900	23.3800	+17.962%	16	1,947	-72.626%
2026-06-08	19.8200	19.8200	19.8200	19.8200	-5.031%	1	1,935	-67.709%
2026-06-05	18.6300	20.8700	18.6300	20.8700	+23.564%	29	1,935	-69.334%
2026-06-04	17.0000	17.4500	16.7500	16.8900	+2.364%	279	1,944	-62.108%
2026-06-03	15.7800	16.5000	15.6600	16.5000	-2.540%	10	1,684	-61.212%
2026-06-02	15.4100	17.7500	15.4100	16.9300	-23.045%	7	1,682	-62.197%
2026-06-01	21.2800	22.0000	21.2800	22.0000	-4.098%	3	1,682	-70.909%
2026-05-29	23.2000	23.2000	22.9400	22.9400	-0.907%	2	1,681	-72.101%
2026-05-28	23.6700	23.6700	23.1500	23.1500	-7.769%	6	1,681	-72.354%
2026-05-27	23.0500	25.1200	23.0500	25.1000	+4.583%	3	1,676	-74.502%
2026-05-26	20.0500	24.0000	20.0500	24.0000	-2.360%	10	1,676	-73.333%
2026-05-22	24.5800	24.5800	24.5800	24.5800	-5.097%	1	1,670	-73.963%
2026-05-21	25.9000	25.9000	25.9000	25.9000	-17.778%	30	1,669	-75.290%
2026-05-19	31.5000	31.5000	31.5000	31.5000	+6.491%	30	1,669	-79.683%
2026-05-18	29.5700	29.5800	29.5700	29.5800	-1.531%	10	1,669	-78.364%
2026-05-15	31.1500	31.1500	30.0400	30.0400	+7.094%	3	1,669	-78.695%
2026-05-14	28.0500	28.0500	28.0500	28.0500	-6.030%	1	1,661	-77.184%
2026-05-13	29.8500	29.8500	29.8500	29.8500	-5.478%	1	1,160	-78.559%
2026-05-12	31.5800	31.5800	31.5800	31.5800	+5.092%	500	1,160	-79.734%
2026-05-06	30.0500	30.0500	30.0500	30.0500	-0.133%	1	1,160	-78.702%
2026-05-05	29.8000	30.4300	29.6500	30.0900	-2.305%	19	1,159	-78.730%
2026-05-04	30.8000	30.8000	30.8000	30.8000	-1.440%	110	1,178	-79.221%
2026-05-01	31.5000	31.5000	31.2500	31.2500	-9.551%	8	1,069	-79.520%
2026-04-29	34.5500	34.5500	34.5500	34.5500	+0.145%	1	1,069	-81.476%
2026-04-28	35.0000	35.2500	34.5000	34.5000	-0.289%	5	1,069	-81.449%
2026-04-27	35.0000	35.0000	33.7700	34.6000	+5.135%	7	1,064	-81.503%
2026-04-24	32.9100	32.9100	32.9100	32.9100	-1.908%	1	1,067	-80.553%
2026-04-22	33.5200	33.8100	33.5200	33.5500	-3.147%	5	1,068	-80.924%
2026-04-21	34.6400	34.6400	34.6400	34.6400	-2.833%	1	1,070	-81.524%
2026-04-20	34.4900	35.9500	34.4900	35.6500	-5.488%	74	1,070	-82.048%
2026-04-17	38.0000	38.0500	36.6200	37.7200	-4.506%	24	1,029	-83.033%
2026-04-16	42.0000	42.0000	39.5000	39.5000	+0.765%	12	1,005	-83.797%
2026-04-15	38.9500	39.2000	38.9500	39.2000	-0.381%	3	1,000	-83.673%
2026-04-14	39.3500	39.3500	39.3500	39.3500	-3.907%	8	1,000	-83.736%
2026-04-13	40.9100	40.9500	40.9100	40.9500	-1.397%	2	1,000	-84.371%
2026-04-10	41.5300	41.5300	41.5300	41.5300	-7.423%	1	1,000	-84.589%
2026-04-09	44.8600	44.8600	44.8600	44.8600	0.000%	1,000	1,000	-85.733%