Dark

MRVL20270617P100
MRVL Jun 17 2027 100.00 Put (MRVL270617P00100000)
option OPRA

EOD

Sep 17, 2026

2.55-15.000%(-0.45)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.6900	2.6900	2.4800	2.5500	-15.000%	29	1,057	0.000%
2026-09-16	3.0000	3.0000	3.0000	3.0000	+5.263%	10	1,040	-15.000%
2026-09-11	2.8500	2.8500	2.8500	2.8500	-6.863%	2	1,050	-10.526%
2026-09-09	3.2500	3.2500	3.0600	3.0600	+1.661%	2	1,052	-16.667%
2026-09-08	3.0100	3.0100	3.0100	3.0100	-8.788%	5	1,051	-15.282%
2026-09-03	3.7000	3.7000	3.2700	3.3000	-5.714%	6	1,053	-22.727%
2026-09-02	3.6000	3.6000	3.5000	3.5000	-7.895%	7	1,058	-27.143%
2026-08-31	3.8000	3.8000	3.8000	3.8000	+2.703%	5	1,058	-32.895%
2026-08-28	3.9700	4.1100	3.6500	3.7000	-7.500%	16	1,058	-31.081%
2026-08-27	4.1600	4.1600	4.0000	4.0000	-13.978%	5	1,054	-36.250%
2026-08-26	4.7800	4.7800	4.6500	4.6500	-4.124%	19	1,051	-45.161%
2026-08-25	5.1500	5.1500	4.8500	4.8500	-10.019%	15	1,053	-47.423%
2026-08-24	5.8000	5.8000	5.3900	5.3900	+5.686%	63	1,052	-52.690%
2026-08-21	4.5800	5.1000	4.5700	5.1000	0.000%	11	1,090	-50.000%
2026-08-20	5.0000	5.1000	5.0000	5.1000	-5.556%	114	1,089	-50.000%
2026-08-19	5.6000	5.6000	5.4000	5.4000	-17.557%	56	1,090	-52.778%
2026-08-18	6.4400	6.5500	6.2500	6.5500	+12.931%	15	1,128	-61.069%
2026-08-17	5.7500	5.8000	5.7000	5.8000	-13.303%	11	1,120	-56.034%
2026-08-14	6.9000	6.9000	6.6900	6.6900	+1.057%	34	1,120	-61.883%
2026-08-13	6.6200	6.6200	6.6200	6.6200	-3.216%	1	1,140	-61.480%
2026-08-12	6.8700	6.9000	6.7500	6.8400	-12.195%	22	1,140	-62.719%
2026-08-11	8.0500	8.0500	7.7500	7.7900	-5.576%	33	1,143	-67.266%
2026-08-10	8.6500	8.6500	8.2500	8.2500	-12.698%	25	1,171	-69.091%
2026-08-06	9.4500	9.4500	9.4500	9.4500	0.000%	1	1,172	-73.016%
2026-08-05	9.2600	9.4500	9.0000	9.4500	+3.279%	12	1,171	-73.016%
2026-08-04	10.0000	10.0000	8.9400	9.1500	-22.392%	76	1,164	-72.131%
2026-08-03	11.4100	11.7900	11.4100	11.7900	+7.182%	101	1,220	-78.372%
2026-07-31	11.0000	11.0000	11.0000	11.0000	-13.386%	11	1,119	-76.818%
2026-07-30	13.0600	13.0600	12.5500	12.7000	-9.286%	38	1,130	-79.921%
2026-07-29	13.6000	14.4500	13.6000	14.0000	+4.478%	15	1,092	-81.786%
2026-07-28	13.7500	14.0500	13.4000	13.4000	+21.818%	158	1,082	-80.970%
2026-07-24	11.6500	11.6500	11.0000	11.0000	-2.396%	6	927	-76.818%
2026-07-23	11.2700	11.2700	11.2700	11.2700	-0.177%	1	923	-77.374%
2026-07-22	11.3600	11.3600	11.2900	11.2900	-1.826%	25	924	-77.414%
2026-07-21	12.1400	12.1400	11.5000	11.5000	-22.034%	7	928	-77.826%
2026-07-17	14.7500	14.7500	14.7500	14.7500	+10.902%	20	927	-82.712%
2026-07-16	12.7500	13.7000	12.7500	13.3000	+11.297%	32	921	-80.827%
2026-07-15	10.7200	11.9500	10.7200	11.9500	+13.810%	12	910	-78.661%
2026-07-14	10.5000	10.5000	10.5000	10.5000	+3.960%	1	902	-75.714%
2026-07-10	10.1200	10.1200	10.0900	10.1000	-10.619%	9	901	-74.752%
2026-07-07	11.3000	11.3000	11.3000	11.3000	+19.577%	10	892	-77.434%
2026-07-06	9.4500	9.4500	9.4500	9.4500	-7.805%	1	902	-73.016%
2026-07-02	10.0000	10.2500	10.0000	10.2500	+18.088%	2	901	-75.122%
2026-07-01	8.4000	8.6800	8.4000	8.6800	+8.500%	3	901	-70.622%
2026-06-30	8.0800	8.0800	8.0000	8.0000	-13.043%	2	900	-68.125%
2026-06-24	8.9200	9.2000	8.8500	9.2000	+2.793%	3	902	-72.283%
2026-06-23	8.5000	9.0800	8.5000	8.9500	+17.763%	5	900	-71.508%
2026-06-22	7.8200	7.8200	7.6000	7.6000	-7.317%	10	900	-66.447%
2026-06-18	8.2000	8.2000	8.2000	8.2000	0.000%	1	895	-68.902%
2026-06-17	8.2000	8.2000	8.2000	8.2000	-4.094%	1	895	-68.902%
2026-06-16	8.3100	8.5500	8.2500	8.5500	+3.012%	4	895	-70.175%
2026-06-15	8.3000	8.3000	8.3000	8.3000	-11.702%	2	893	-69.277%
2026-06-11	9.6000	9.6000	9.4000	9.4000	-10.900%	16	895	-72.872%
2026-06-09	10.0000	10.7000	10.0000	10.5500	+18.539%	21	901	-75.829%
2026-06-08	9.5500	9.5500	8.5000	8.9000	-9.184%	8	890	-71.348%
2026-06-05	8.5800	9.8000	8.5800	9.8000	+24.365%	4	885	-73.980%
2026-06-04	7.8600	8.2200	7.8600	7.8800	+6.343%	8	882	-67.640%
2026-06-03	8.0000	8.0000	7.0400	7.4100	-8.856%	15	877	-65.587%
2026-06-02	8.4500	8.4500	6.7100	8.1300	-12.392%	9	878	-68.635%
2026-05-29	9.5000	9.5000	9.2800	9.2800	-0.749%	11	880	-72.522%
2026-05-28	9.6200	9.6200	9.3500	9.3500	-7.426%	6	871	-72.727%
2026-05-27	10.0000	10.8000	10.0000	10.1000	+1.000%	763	865	-74.752%
2026-05-26	9.1600	10.0000	9.1600	10.0000	-7.749%	13	306	-74.500%
2026-05-21	12.1000	12.1000	10.8400	10.8400	-17.567%	19	315	-76.476%
2026-05-15	13.1500	13.1500	13.1500	13.1500	+14.747%	18	324	-80.608%
2026-05-14	11.8000	12.0300	11.0800	11.4600	-1.292%	130	324	-77.749%
2026-05-13	12.0000	12.0000	11.6100	11.6100	-7.857%	11	265	-78.036%
2026-05-11	13.0500	13.0500	12.6000	12.6000	0.000%	70	265	-79.762%
2026-05-08	12.7000	12.7000	12.6000	12.6000	-2.477%	20	195	-79.762%
2026-05-07	12.9200	12.9200	12.9200	12.9200	+3.775%	2	181	-80.263%
2026-05-05	12.9000	12.9000	12.2600	12.4500	-3.488%	44	183	-79.518%
2026-05-04	12.9000	12.9000	12.9000	12.9000	+3.200%	10	158	-80.233%
2026-05-01	12.5000	12.5000	12.5000	12.5000	-7.407%	10	152	-79.600%
2026-04-30	13.5000	13.5000	13.5000	13.5000	-6.704%	1	152	-81.111%
2026-04-28	14.4700	14.4700	14.4700	14.4700	+3.728%	2	151	-82.377%
2026-04-27	13.9500	13.9500	13.9500	13.9500	0.000%	1	151	-81.720%
2026-04-24	13.0000	13.9500	13.0000	13.9500	+0.941%	15	150	-81.720%
2026-04-23	13.8200	13.8200	13.8200	13.8200	+2.981%	1	139	-81.548%
2026-04-21	13.4200	13.4200	13.4200	13.4200	-3.799%	1	138	-80.999%
2026-04-20	14.2500	14.2500	13.9000	13.9500	-6.876%	63	138	-81.720%
2026-04-17	15.1300	15.1300	14.9800	14.9800	-4.707%	13	142	-82.977%
2026-04-15	15.7200	15.7200	15.7200	15.7200	-1.318%	1	142	-83.779%
2026-04-14	15.9300	15.9300	15.9300	15.9300	-0.624%	10	143	-83.992%
2026-04-13	15.1500	16.7000	15.1500	16.0300	-5.036%	34	143	-84.092%
2026-04-10	16.2000	16.8800	15.6000	16.8800	-4.363%	33	154	-84.893%
2026-04-09	17.8000	18.1800	17.6500	17.6500	-16.745%	30	123	-85.552%
2026-04-07	21.0000	21.6000	21.0000	21.2000	+4.177%	7	125	-87.972%
2026-04-06	20.0000	20.6000	19.6200	20.3500	-2.864%	31	124	-87.469%
2026-04-01	21.2700	23.3500	20.9500	20.9500	-8.315%	16	100	-87.828%
2026-03-26	24.4500	24.4500	22.8500	22.8500	-6.467%	2	95	-88.840%
2026-03-17	24.4300	24.4300	24.4300	24.4300	-0.326%	1	95	-89.562%
2026-03-11	24.5200	24.5200	24.5100	24.5100	+1.701%	2	96	-89.596%
2026-03-10	25.0000	25.0000	24.1000	24.1000	-24.922%	22	95	-89.419%
2026-03-04	32.1000	32.1000	32.1000	32.1000	+0.094%	20	83	-92.056%
2026-02-12	32.0700	32.0700	32.0700	32.0700	+9.082%	1	63	-92.049%
2026-01-08	29.3400	29.4000	29.3400	29.4000	+0.273%	4	64	-91.327%
2026-01-07	29.3200	29.3200	29.3200	29.3200	+17.046%	1	64	-91.303%
2026-01-06	25.0500	25.0500	25.0500	25.0500	-10.631%	1	63	-89.820%
2025-12-11	28.0300	28.0300	28.0300	28.0300	+4.590%	1	62	-90.903%
2025-12-08	26.8000	26.8000	26.8000	26.8000	-12.704%	2	63	-90.485%
2025-11-25	30.7500	30.7500	30.7000	30.7000	+6.045%	50	63	-91.694%
2025-11-07	28.9000	28.9500	28.9000	28.9500	+9.659%	6	65	-91.192%
2025-10-31	26.4000	26.4000	26.4000	26.4000	-5.376%	10	65	-90.341%
2025-10-03	27.9000	27.9000	27.9000	27.9000	-12.402%	1	60	-90.860%
2025-09-25	31.8500	31.8500	31.8500	31.8500	-14.657%	1	61	-91.994%
2025-09-15	37.3200	37.3200	37.3200	37.3200	-5.447%	2	60	-93.167%
2025-09-02	39.4500	39.4700	39.4500	39.4700	+1.387%	4	58	-93.539%
2025-08-29	38.9300	38.9300	38.9300	38.9300	+26.808%	50	10	-93.450%
2025-08-28	30.7000	30.7000	30.7000	30.7000	+2.231%	1	10	-91.694%
2025-07-30	30.0700	30.0700	30.0300	30.0300	-10.117%	2	9	-91.508%
2025-06-27	33.2500	33.4100	33.2500	33.4100	+5.728%	2	7	-92.368%
2025-06-26	31.5500	31.6000	31.5500	31.6000	-39.464%	4	5	-91.930%
2025-04-08	52.2000	52.2000	52.2000	52.2000	0.000%	1	1	-95.115%