Dark

MRVL20270319P180
MRVL Mar 19 2027 180.00 Put (MRVL270319P00180000)
option OPRA

EOD

Sep 17, 2026

13.95-14.731%(-2.41)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.8500	14.3800	13.8500	13.9500	-14.731%	33	3,356	0.000%
2026-09-16	16.7000	16.7000	15.4000	16.3600	-7.831%	39	3,360	-14.731%
2026-09-15	17.4000	17.7500	17.2500	17.7500	-6.085%	26	3,362	-21.408%
2026-09-14	20.2500	20.2500	18.0500	18.9000	+20.382%	16	3,347	-26.190%
2026-09-11	15.9000	16.5500	15.2300	15.7000	-7.647%	44	3,340	-11.146%
2026-09-10	16.8500	17.0000	16.6500	17.0000	+2.719%	18	3,345	-17.941%
2026-09-09	17.2000	17.2000	16.5500	16.5500	-7.022%	101	3,334	-15.710%
2026-09-08	17.1500	17.9500	16.9500	17.8000	-2.732%	105	3,340	-21.629%
2026-09-04	17.7500	18.3000	17.6000	18.3000	-6.633%	18	3,299	-23.770%
2026-09-03	20.5000	20.5000	19.6000	19.6000	-5.769%	31	3,299	-28.827%
2026-09-02	22.0200	22.0200	20.8000	20.8000	-1.422%	43	3,290	-32.933%
2026-09-01	23.0500	24.5000	21.1000	21.1000	-1.171%	240	3,259	-33.886%
2026-08-31	21.4000	21.7700	20.9500	21.3500	+5.172%	1,295	3,238	-34.660%
2026-08-28	20.5500	20.8000	19.2000	20.3000	+10.929%	123	2,591	-31.281%
2026-08-27	18.5100	18.6000	18.2500	18.3000	-12.019%	11	2,486	-23.770%
2026-08-26	20.8000	20.8000	20.8000	20.8000	-1.422%	20	2,477	-32.933%
2026-08-25	21.3500	21.3700	20.8000	21.1000	-9.052%	283	2,467	-33.886%
2026-08-24	25.0000	25.0000	23.0000	23.2000	+5.455%	24	2,219	-39.871%
2026-08-21	20.5500	22.6000	20.3500	22.0000	+2.469%	1,019	2,197	-36.591%
2026-08-20	21.3600	21.5000	21.2000	21.4700	-10.167%	9	1,522	-35.026%
2026-08-19	24.0700	24.1200	23.0000	23.9000	-12.294%	210	1,515	-41.632%
2026-08-18	28.4500	28.4500	27.2500	27.2500	+14.496%	10	1,340	-48.807%
2026-08-17	24.4500	24.4500	23.3900	23.8000	-13.862%	52	1,340	-41.387%
2026-08-14	28.0000	28.0000	27.5000	27.6300	+1.956%	37	1,290	-49.511%
2026-08-13	28.9700	28.9700	27.1000	27.1000	-3.041%	16	1,268	-48.524%
2026-08-12	28.3500	28.3600	27.5000	27.9500	-10.129%	91	1,273	-50.089%
2026-08-11	31.7600	31.7800	31.0000	31.1000	-3.386%	254	1,219	-55.145%
2026-08-10	32.3500	32.3700	32.1900	32.1900	-3.478%	35	966	-56.664%
2026-08-07	33.3500	33.3500	33.3500	33.3500	-4.714%	1	936	-58.171%
2026-08-05	35.0000	35.0000	35.0000	35.0000	+2.941%	6	936	-60.143%
2026-08-04	35.0000	35.0000	34.0000	34.0000	-17.775%	17	930	-58.971%
2026-07-31	41.7500	41.7500	40.6500	41.3500	-15.870%	67	930	-66.264%
2026-07-29	49.1500	49.1500	49.1500	49.1500	+1.655%	5	923	-71.617%
2026-07-28	47.3500	50.0000	47.3500	48.3500	+11.149%	28	918	-71.148%
2026-07-27	43.5000	43.5000	43.5000	43.5000	+4.067%	2	895	-67.931%
2026-07-24	41.9400	42.3000	41.8000	41.8000	+2.703%	9	893	-66.627%
2026-07-21	40.7000	40.7000	40.7000	40.7000	-8.023%	1	893	-65.725%
2026-07-20	43.0100	44.3500	42.2200	44.2500	-1.623%	129	892	-68.475%
2026-07-17	46.6000	46.6000	44.9800	44.9800	-1.295%	12	890	-68.986%
2026-07-16	44.6800	45.5900	44.2000	45.5700	+13.161%	29	886	-69.388%
2026-07-15	40.2700	40.2700	40.2700	40.2700	+8.107%	5	880	-65.359%
2026-07-13	37.9000	37.9000	37.1000	37.2500	+9.238%	21	880	-62.550%
2026-07-10	34.1000	34.1000	34.1000	34.1000	+4.923%	27	859	-59.091%
2026-07-09	32.5000	32.5000	32.5000	32.5000	-8.192%	8	846	-57.077%
2026-07-08	35.3900	35.4000	35.3900	35.4000	+12.560%	20	846	-60.593%
2026-07-06	31.4500	31.4500	31.4500	31.4500	-5.556%	28	846	-55.644%
2026-07-02	33.3000	33.3000	33.3000	33.3000	+27.831%	1	845	-58.108%
2026-06-30	26.0500	26.0500	26.0500	26.0500	-8.113%	1	845	-46.449%
2026-06-29	28.3500	28.3500	28.3500	28.3500	-3.571%	3	844	-50.794%
2026-06-24	29.6500	29.9000	29.4000	29.4000	+3.013%	32	841	-52.551%
2026-06-23	28.5400	28.5400	28.5400	28.5400	+19.165%	2	856	-51.121%
2026-06-18	24.0200	24.0200	23.9500	23.9500	-8.762%	6	858	-41.754%
2026-06-17	26.2500	26.2500	26.2500	26.2500	-18.097%	7	858	-46.857%
2026-06-12	32.0500	32.0500	32.0500	32.0500	-2.137%	2	858	-56.474%
2026-06-11	32.5000	32.7500	32.4000	32.7500	-2.761%	11	855	-57.405%
2026-06-10	33.6800	33.6800	33.6800	33.6800	-2.546%	1	856	-58.581%
2026-06-09	32.8300	36.7000	32.8300	34.5600	+15.585%	760	856	-59.635%
2026-06-08	32.0000	32.0000	29.9000	29.9000	-2.796%	18	178	-53.344%
2026-06-05	30.5600	30.7600	30.5600	30.7600	+14.691%	2	165	-54.649%
2026-06-04	27.4000	27.4000	26.6000	26.8200	+1.208%	29	164	-47.987%
2026-06-03	26.5000	26.5000	26.5000	26.5000	-1.852%	35	149	-47.358%
2026-06-02	28.1800	29.5000	27.0000	27.0000	-23.901%	20	114	-48.333%
2026-06-01	38.0000	38.0000	35.4800	35.4800	-5.538%	6	111	-60.682%
2026-05-29	37.6500	37.6500	37.5600	37.5600	-1.417%	2	107	-62.859%
2026-05-28	38.1000	38.1000	38.1000	38.1000	-1.039%	1	106	-63.386%
2026-05-26	38.5000	38.5000	38.5000	38.5000	-3.023%	1	106	-63.766%
2026-05-22	39.7000	39.7000	39.7000	39.7000	-10.686%	10	106	-64.861%
2026-05-20	43.7500	44.6000	43.7500	44.4500	-3.788%	20	96	-68.616%
2026-05-15	46.2000	46.2000	46.2000	46.2000	+4.762%	1	76	-69.805%
2026-05-14	44.1000	44.1000	44.1000	44.1000	-4.130%	1	76	-68.367%
2026-05-13	46.2000	46.2000	45.7500	46.0000	-8.621%	19	63	-69.674%
2026-05-12	50.4000	50.4000	50.3400	50.3400	+4.548%	3	63	-72.288%
2026-05-06	48.1500	48.1500	48.1500	48.1500	+0.208%	1	63	-71.028%
2026-05-05	47.8000	48.0500	47.8000	48.0500	-1.030%	10	62	-70.968%
2026-05-01	49.1500	49.1500	48.5500	48.5500	-9.422%	10	46	-71.267%
2026-04-29	53.6000	53.8000	53.2500	53.6000	+2.193%	9	46	-73.974%
2026-04-22	52.3500	52.4500	52.3500	52.4500	-2.328%	2	43	-73.403%
2026-04-21	53.9500	53.9500	53.7000	53.7000	-2.452%	2	39	-74.022%
2026-04-20	55.1500	55.1500	55.0500	55.0500	0.000%	39	39	-74.659%