Dark

MRVL20270319P200
MRVL Mar 19 2027 200.00 Put (MRVL270319P00200000)
option OPRA

EOD

Sep 17, 2026

21.32-11.718%(-2.83)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.0000	21.8000	19.9500	21.3200	-11.718%	109	4,100	0.000%
2026-09-16	24.8000	25.0000	23.1500	24.1500	-8.696%	74	4,106	-11.718%
2026-09-15	25.9500	26.4500	25.7000	26.4500	-3.993%	11	4,131	-19.395%
2026-09-14	29.8500	29.8500	26.7000	27.5500	+19.783%	422	4,129	-22.613%
2026-09-11	24.0000	24.1500	23.0000	23.0000	-9.270%	60	3,766	-7.304%
2026-09-10	26.1000	26.1000	24.8500	25.3500	+3.681%	39	3,763	-15.897%
2026-09-09	25.3000	25.3500	24.4500	24.4500	-9.444%	53	3,758	-12.802%
2026-09-08	25.5500	27.0000	25.3600	27.0000	0.000%	215	3,747	-21.037%
2026-09-04	27.9500	27.9500	26.0000	27.0000	-7.850%	71	3,730	-21.037%
2026-09-03	30.8200	30.8200	29.0000	29.3000	-6.390%	3	3,730	-27.235%
2026-09-02	31.7500	32.0600	31.3000	31.3000	-1.106%	19	3,731	-31.885%
2026-09-01	33.8000	33.8000	31.4000	31.6500	+2.427%	63	3,736	-32.638%
2026-08-31	31.1000	31.6700	30.9000	30.9000	+2.284%	218	3,709	-31.003%
2026-08-28	29.8000	31.2000	27.8000	30.2100	+13.019%	145	3,503	-29.427%
2026-08-27	26.0000	27.1500	26.0000	26.7300	-4.638%	46	3,398	-20.239%
2026-08-26	29.6000	29.6500	28.0300	28.0300	-4.660%	102	3,364	-23.939%
2026-08-25	29.6500	29.6700	28.9500	29.4000	-9.427%	37	3,316	-27.483%
2026-08-24	34.4500	34.6500	32.2200	32.4600	+4.710%	160	3,350	-34.319%
2026-08-21	28.5000	31.6000	28.5000	31.0000	+6.897%	15	3,228	-31.226%
2026-08-20	29.4900	29.5100	29.0000	29.0000	-11.450%	15	3,219	-26.483%
2026-08-19	31.9000	33.5500	31.9000	32.7500	-14.935%	59	3,212	-34.901%
2026-08-18	38.9600	38.9600	37.8000	38.5000	+17.378%	282	3,197	-44.623%
2026-08-17	32.8000	34.2000	32.7500	32.8000	-12.627%	98	2,915	-35.000%
2026-08-14	37.5400	37.5400	37.5400	37.5400	+0.374%	2	2,837	-43.207%
2026-08-13	38.0000	38.0000	37.4000	37.4000	-0.664%	3	2,836	-42.995%
2026-08-12	38.5900	38.5900	37.6500	37.6500	-12.217%	314	2,869	-43.373%
2026-08-10	43.0700	43.0700	42.8900	42.8900	-1.854%	31	2,617	-50.291%
2026-08-07	43.6200	43.7000	43.6200	43.7000	-4.272%	3	2,586	-51.213%
2026-08-06	45.6500	45.6500	45.6500	45.6500	-0.653%	3	2,583	-53.297%
2026-08-05	46.0500	46.0500	45.0000	45.9500	+2.842%	59	2,580	-53.602%
2026-08-04	45.5300	45.5300	44.4000	44.6800	-17.488%	37	2,522	-52.283%
2026-08-03	56.6000	56.6000	54.1500	54.1500	+2.557%	2	2,485	-60.628%
2026-07-31	52.8000	53.0000	52.8000	52.8000	-13.443%	3	2,485	-59.621%
2026-07-29	65.7500	65.8500	60.3500	61.0000	-0.894%	45	2,485	-65.049%
2026-07-28	62.6000	64.0600	60.6200	61.5500	+10.622%	26	2,445	-65.361%
2026-07-27	55.6400	55.6400	55.6400	55.6400	+3.709%	1,000	2,422	-61.682%
2026-07-24	53.6500	53.6500	53.6500	53.6500	+5.299%	3	1,572	-60.261%
2026-07-23	50.2500	50.9500	50.2500	50.9500	-0.624%	3	1,569	-58.155%
2026-07-21	51.8300	51.8300	51.2700	51.2700	-7.538%	2	1,568	-58.416%
2026-07-20	54.8800	55.4500	54.8800	55.4500	-2.941%	2	1,567	-61.551%
2026-07-17	57.5000	57.5000	57.1200	57.1300	-2.342%	10	1,565	-62.682%
2026-07-16	54.1500	58.5000	54.1500	58.5000	+14.414%	16	1,568	-63.556%
2026-07-15	50.5600	52.7500	50.3700	51.1300	+6.255%	148	1,564	-58.302%
2026-07-13	47.6600	48.1200	47.6600	48.1200	+14.708%	9	1,540	-55.694%
2026-07-09	42.3300	42.3300	41.8000	41.9500	-8.804%	653	1,531	-49.178%
2026-07-08	46.0000	46.0000	46.0000	46.0000	-1.288%	1	902	-53.652%
2026-07-07	44.9500	47.8700	44.9500	46.6000	+4.134%	23	902	-54.249%
2026-07-02	41.1500	45.0200	40.9200	44.7500	+20.946%	458	535	-52.358%
2026-07-01	37.0000	37.0000	37.0000	37.0000	+9.630%	1	535	-42.378%
2026-06-30	33.7000	33.8200	33.7000	33.7500	-11.184%	52	535	-36.830%
2026-06-26	38.0000	38.0000	38.0000	38.0000	+2.288%	1	490	-43.895%
2026-06-25	37.1500	37.1500	37.1500	37.1500	-2.365%	1	490	-42.611%
2026-06-24	38.0500	38.0500	38.0500	38.0500	+2.011%	1	490	-43.968%
2026-06-23	38.5000	38.5000	36.7200	37.3000	+10.781%	6	491	-42.842%
2026-06-22	31.9000	33.6700	31.9000	33.6700	+2.809%	11	490	-36.680%
2026-06-18	33.2000	33.2000	31.0000	32.7500	-4.296%	13	473	-34.901%
2026-06-17	34.2200	34.2200	34.2200	34.2200	-3.114%	7	473	-37.697%
2026-06-16	34.7000	35.5200	34.7000	35.3200	-5.486%	6	473	-39.638%
2026-06-15	37.1000	37.3700	36.7900	37.3700	-5.488%	14	471	-42.949%
2026-06-12	40.0000	40.0000	39.1000	39.5400	-0.653%	4	468	-46.080%
2026-06-11	41.7500	41.9500	39.8000	39.8000	-8.189%	17	464	-46.432%
2026-06-10	43.3000	43.3500	43.3000	43.3500	-1.253%	6	463	-50.819%
2026-06-09	37.2000	47.6000	37.2000	43.9000	+12.564%	14	463	-51.435%
2026-06-08	39.5000	40.7700	38.7000	39.0000	-9.091%	8	454	-45.333%
2026-06-05	38.3600	42.9000	38.3600	42.9000	+23.099%	3	453	-50.303%
2026-06-04	34.9200	35.5000	34.6500	34.8500	+1.308%	39	452	-38.824%
2026-06-03	31.0000	34.8500	31.0000	34.4000	-3.371%	332	425	-38.023%
2026-06-02	37.5000	38.9900	35.6000	35.6000	-30.739%	84	99	-40.112%
2026-06-01	51.4000	51.4000	51.4000	51.4000	+2.800%	1	55	-58.521%
2026-05-29	50.0000	50.0000	50.0000	50.0000	-0.970%	3	55	-57.360%
2026-05-28	50.4900	50.4900	50.4900	50.4900	-2.510%	5	56	-57.774%
2026-05-27	52.7100	52.7100	51.7900	51.7900	+4.521%	8	52	-58.834%
2026-05-26	51.4500	51.4500	49.0500	49.5500	-3.505%	4	48	-56.973%
2026-05-22	51.3500	51.3500	51.3500	51.3500	-10.306%	9	48	-58.481%
2026-05-20	57.0500	57.3000	57.0500	57.2500	-4.948%	22	39	-62.760%
2026-05-18	60.2500	60.2500	60.2300	60.2300	+1.483%	5	17	-64.602%
2026-05-15	58.7500	59.3500	58.7500	59.3500	+0.253%	7	17	-64.078%
2026-05-13	59.2000	59.2000	59.2000	59.2000	-16.854%	1	6	-63.986%
2026-04-28	71.2000	71.2000	71.2000	71.2000	+7.879%	1	6	-70.056%
2026-04-27	66.0000	66.0000	66.0000	66.0000	+6.452%	1	5	-67.697%
2026-04-23	62.4400	62.4400	62.0000	62.0000	-9.753%	4	4	-65.613%
2026-04-21	68.7000	68.7000	68.7000	68.7000	0.000%	1	0	-68.967%