Dark

MRVL20270319P160
MRVL Mar 19 2027 160.00 Put (MRVL270319P00160000)
option OPRA

EOD

Sep 17, 2026

8.54-16.028%(-1.63)680

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.5000	8.9200	8.2500	8.5400	-16.028%	680	3,764	0.000%
2026-09-16	9.7700	10.3600	9.7000	10.1700	-8.953%	181	3,432	-16.028%
2026-09-15	11.2500	11.2500	10.7500	11.1700	-4.774%	25	3,542	-23.545%
2026-09-14	12.5000	12.5000	11.2000	11.7300	+23.214%	189	3,529	-27.195%
2026-09-11	10.0000	10.0000	9.5100	9.5200	-12.258%	247	3,380	-10.294%
2026-09-10	10.8500	10.8500	10.3500	10.8500	+4.127%	49	3,382	-21.290%
2026-09-09	10.6500	10.8500	10.3500	10.4200	-9.391%	1,019	3,347	-18.042%
2026-09-08	10.9500	11.5000	10.8600	11.5000	+2.222%	80	2,395	-25.739%
2026-09-04	11.5500	11.7000	10.9000	11.2500	-7.635%	32	2,432	-24.089%
2026-09-03	12.5100	12.5100	12.1800	12.1800	-11.095%	3	2,432	-29.885%
2026-09-01	14.7900	15.1700	13.7000	13.7000	+1.107%	117	2,435	-37.664%
2026-08-31	13.4000	13.5500	13.0000	13.5500	+3.435%	159	2,335	-36.974%
2026-08-28	12.2000	13.3000	12.2000	13.1000	+9.623%	30	2,177	-34.809%
2026-08-27	12.1000	12.4500	11.7500	11.9500	-9.811%	48	2,160	-28.536%
2026-08-26	13.9400	14.0500	13.2500	13.2500	-6.360%	34	2,137	-35.547%
2026-08-25	14.6000	14.6000	14.1000	14.1500	-15.774%	35	2,113	-39.647%
2026-08-24	16.4400	16.8000	16.4400	16.8000	+20.863%	2	2,086	-49.167%
2026-08-21	14.0000	14.0000	13.9000	13.9000	-4.138%	2	2,085	-38.561%
2026-08-20	13.8000	14.5000	13.8000	14.5000	-8.633%	5	2,085	-41.103%
2026-08-19	15.4900	16.4000	15.4900	15.8700	-2.638%	12	2,084	-46.188%
2026-08-17	17.0000	17.0900	16.1800	16.3000	-15.979%	19	2,081	-47.607%
2026-08-14	20.0000	20.0000	19.4000	19.4000	-2.513%	7	2,074	-55.979%
2026-08-12	19.9000	19.9000	19.9000	19.9000	-10.962%	1	2,072	-57.085%
2026-08-11	22.3500	22.3500	22.3500	22.3500	-3.871%	10	2,072	-61.790%
2026-08-10	23.1200	23.2500	23.1000	23.2500	-3.527%	68	2,067	-63.269%
2026-08-07	24.0000	24.1000	23.9500	24.1000	-4.743%	50	2,022	-64.564%
2026-08-05	25.3000	25.5500	25.3000	25.3000	+2.016%	24	2,022	-66.245%
2026-08-04	25.8000	25.9500	24.7000	24.8000	-19.350%	43	1,998	-65.565%
2026-08-03	30.5000	30.7500	30.5000	30.7500	+1.821%	7	1,986	-72.228%
2026-07-31	30.2000	30.4000	29.9500	30.2000	-10.492%	105	1,979	-71.722%
2026-07-30	34.6500	34.6500	33.7400	33.7400	-5.490%	193	1,898	-74.689%
2026-07-29	39.4000	39.4000	35.7000	35.7000	-1.653%	58	1,795	-76.078%
2026-07-28	38.2500	38.2500	35.6000	36.3000	+9.502%	29	1,775	-76.474%
2026-07-27	33.1500	33.1500	33.1500	33.1500	+3.788%	3	1,755	-74.238%
2026-07-24	31.5000	32.0000	31.1500	31.9400	+11.096%	34	1,755	-73.262%
2026-07-23	29.2000	29.2000	28.6000	28.7500	-5.334%	74	1,738	-70.296%
2026-07-21	30.3700	30.3700	30.3700	30.3700	-11.997%	1	1,716	-71.880%
2026-07-17	36.9500	36.9500	34.3500	34.5100	+1.113%	9	1,715	-75.254%
2026-07-16	33.2500	34.4000	33.1900	34.1300	+22.330%	9	1,717	-74.978%
2026-07-15	28.0000	28.0000	27.8500	27.9000	+10.277%	46	1,716	-69.391%
2026-07-14	25.3000	25.3000	25.3000	25.3000	-8.993%	1	1,694	-66.245%
2026-07-13	27.2000	27.8000	27.0000	27.8000	+9.449%	66	1,695	-69.281%
2026-07-10	25.4000	25.4000	25.4000	25.4000	+6.276%	10	1,629	-66.378%
2026-07-09	24.1500	24.1500	23.9000	23.9000	-13.874%	2	1,619	-64.268%
2026-07-07	27.7000	27.7500	27.7000	27.7500	+11.222%	8	1,617	-69.225%
2026-07-02	20.8500	24.9500	20.8500	24.9500	+31.316%	12	1,601	-65.772%
2026-06-30	19.0700	19.0700	19.0000	19.0000	-17.391%	11	1,601	-55.053%
2026-06-29	23.0000	23.0000	23.0000	23.0000	+13.022%	1	1,602	-62.870%
2026-06-25	20.1500	20.3600	20.1500	20.3500	-5.349%	6	1,601	-58.034%
2026-06-23	21.5000	21.5000	21.5000	21.5000	+19.644%	7	1,601	-60.279%
2026-06-18	17.9700	17.9700	17.9700	17.9700	-10.597%	1	1,593	-52.476%
2026-06-15	20.1000	20.1000	20.1000	20.1000	-12.227%	1	1,593	-57.512%
2026-06-12	22.9000	22.9000	22.9000	22.9000	-5.176%	16	1,593	-62.707%
2026-06-11	24.1500	24.1500	24.1500	24.1500	-2.934%	4	1,589	-64.638%
2026-06-10	24.8500	24.8800	24.8500	24.8800	-7.509%	2	1,589	-65.675%
2026-06-09	24.1500	26.9000	24.1500	26.9000	+22.273%	9	1,589	-68.253%
2026-06-08	22.0000	22.0000	22.0000	22.0000	-13.894%	1	1,589	-61.182%
2026-06-05	22.5000	25.5500	21.7100	25.5500	+26.360%	45	1,589	-66.575%
2026-06-04	20.5000	20.6500	19.8700	20.2200	+8.710%	36	1,546	-57.765%
2026-06-03	17.4000	18.6000	17.4000	18.6000	-8.148%	10	1,516	-54.086%
2026-06-02	20.7000	20.8000	20.2500	20.2500	-24.693%	29	1,509	-57.827%
2026-06-01	27.8500	27.8500	26.8900	26.8900	+0.523%	2	1,518	-68.241%
2026-05-29	26.7500	26.7500	26.7500	26.7500	-7.917%	2	1,519	-68.075%
2026-05-27	28.9900	29.0500	28.9900	29.0500	+15.050%	3	1,520	-70.602%
2026-05-26	25.2500	25.2500	25.2500	25.2500	-13.587%	1	1,519	-66.178%
2026-05-22	29.2200	29.2200	29.2200	29.2200	-11.829%	1	1,519	-70.773%
2026-05-20	33.0000	33.1400	33.0000	33.1400	-10.914%	2	1,519	-74.231%
2026-05-18	36.5000	37.2000	36.5000	37.2000	+6.286%	5	1,522	-77.043%
2026-05-13	35.0000	35.0000	35.0000	35.0000	+0.287%	5	1,522	-75.600%
2026-05-05	34.7500	35.1500	34.7500	34.9000	-3.056%	1,513	1,522	-75.530%
2026-05-04	36.0000	36.0000	36.0000	36.0000	-10.000%	4	26	-76.278%
2026-04-29	40.6500	40.6500	40.0000	40.0000	+5.541%	7	26	-78.650%
2026-04-23	37.8000	37.9000	36.8000	37.9000	-5.955%	15	24	-77.467%
2026-04-21	40.3000	40.3000	40.3000	40.3000	-3.704%	2	11	-78.809%
2026-04-20	41.6000	41.8500	41.6000	41.8500	-5.955%	2	11	-79.594%
2026-04-17	44.5000	44.5000	44.5000	44.5000	-6.316%	6	9	-80.809%
2026-04-13	47.2500	47.5000	47.2500	47.5000	0.000%	3	3	-82.021%