Dark

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

EOD

Jul 23, 2026

11.27-0.177%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	11.2700	11.2700	11.2700	11.2700	-0.177%	1	923	0.000%
2026-07-22	11.3600	11.3600	11.2900	11.2900	-1.826%	25	924	-0.177%
2026-07-21	12.1400	12.1400	11.5000	11.5000	-22.034%	7	928	-2.000%
2026-07-17	14.7500	14.7500	14.7500	14.7500	+10.902%	20	927	-23.593%
2026-07-16	12.7500	13.7000	12.7500	13.3000	+11.297%	32	921	-15.263%
2026-07-15	10.7200	11.9500	10.7200	11.9500	+13.810%	12	910	-5.690%
2026-07-14	10.5000	10.5000	10.5000	10.5000	+3.960%	1	902	+7.333%
2026-07-10	10.1200	10.1200	10.0900	10.1000	-10.619%	9	901	+11.584%
2026-07-07	11.3000	11.3000	11.3000	11.3000	+19.577%	10	892	-0.265%
2026-07-06	9.4500	9.4500	9.4500	9.4500	-7.805%	1	902	+19.259%
2026-07-02	10.0000	10.2500	10.0000	10.2500	+18.088%	2	901	+9.951%
2026-07-01	8.4000	8.6800	8.4000	8.6800	+8.500%	3	901	+29.839%
2026-06-30	8.0800	8.0800	8.0000	8.0000	-13.043%	2	900	+40.875%
2026-06-24	8.9200	9.2000	8.8500	9.2000	+2.793%	3	902	+22.500%
2026-06-23	8.5000	9.0800	8.5000	8.9500	+17.763%	5	900	+25.922%
2026-06-22	7.8200	7.8200	7.6000	7.6000	-7.317%	10	900	+48.289%
2026-06-18	8.2000	8.2000	8.2000	8.2000	0.000%	1	895	+37.439%
2026-06-17	8.2000	8.2000	8.2000	8.2000	-4.094%	1	895	+37.439%
2026-06-16	8.3100	8.5500	8.2500	8.5500	+3.012%	4	895	+31.813%
2026-06-15	8.3000	8.3000	8.3000	8.3000	-11.702%	2	893	+35.783%
2026-06-11	9.6000	9.6000	9.4000	9.4000	-10.900%	16	895	+19.894%
2026-06-09	10.0000	10.7000	10.0000	10.5500	+18.539%	21	901	+6.825%
2026-06-08	9.5500	9.5500	8.5000	8.9000	-9.184%	8	890	+26.629%
2026-06-05	8.5800	9.8000	8.5800	9.8000	+24.365%	4	885	+15.000%
2026-06-04	7.8600	8.2200	7.8600	7.8800	+6.343%	8	882	+43.020%
2026-06-03	8.0000	8.0000	7.0400	7.4100	-8.856%	15	877	+52.092%
2026-06-02	8.4500	8.4500	6.7100	8.1300	-12.392%	9	878	+38.622%
2026-05-29	9.5000	9.5000	9.2800	9.2800	-0.749%	11	880	+21.444%
2026-05-28	9.6200	9.6200	9.3500	9.3500	-7.426%	6	871	+20.535%
2026-05-27	10.0000	10.8000	10.0000	10.1000	+1.000%	763	865	+11.584%
2026-05-26	9.1600	10.0000	9.1600	10.0000	-7.749%	13	306	+12.700%
2026-05-21	12.1000	12.1000	10.8400	10.8400	-17.567%	19	315	+3.967%
2026-05-15	13.1500	13.1500	13.1500	13.1500	+14.747%	18	324	-14.297%
2026-05-14	11.8000	12.0300	11.0800	11.4600	-1.292%	130	324	-1.658%
2026-05-13	12.0000	12.0000	11.6100	11.6100	-7.857%	11	265	-2.929%
2026-05-11	13.0500	13.0500	12.6000	12.6000	0.000%	70	265	-10.556%
2026-05-08	12.7000	12.7000	12.6000	12.6000	-2.477%	20	195	-10.556%
2026-05-07	12.9200	12.9200	12.9200	12.9200	+3.775%	2	181	-12.771%
2026-05-05	12.9000	12.9000	12.2600	12.4500	-3.488%	44	183	-9.478%
2026-05-04	12.9000	12.9000	12.9000	12.9000	+3.200%	10	158	-12.636%
2026-05-01	12.5000	12.5000	12.5000	12.5000	-7.407%	10	152	-9.840%
2026-04-30	13.5000	13.5000	13.5000	13.5000	-6.704%	1	152	-16.519%
2026-04-28	14.4700	14.4700	14.4700	14.4700	+3.728%	2	151	-22.115%
2026-04-27	13.9500	13.9500	13.9500	13.9500	0.000%	1	151	-19.211%
2026-04-24	13.0000	13.9500	13.0000	13.9500	+0.941%	15	150	-19.211%
2026-04-23	13.8200	13.8200	13.8200	13.8200	+2.981%	1	139	-18.452%
2026-04-21	13.4200	13.4200	13.4200	13.4200	-3.799%	1	138	-16.021%
2026-04-20	14.2500	14.2500	13.9000	13.9500	-6.876%	63	138	-19.211%
2026-04-17	15.1300	15.1300	14.9800	14.9800	-4.707%	13	142	-24.766%
2026-04-15	15.7200	15.7200	15.7200	15.7200	-1.318%	1	142	-28.308%
2026-04-14	15.9300	15.9300	15.9300	15.9300	-0.624%	10	143	-29.253%
2026-04-13	15.1500	16.7000	15.1500	16.0300	-5.036%	34	143	-29.694%
2026-04-10	16.2000	16.8800	15.6000	16.8800	-4.363%	33	154	-33.235%
2026-04-09	17.8000	18.1800	17.6500	17.6500	-16.745%	30	123	-36.147%
2026-04-07	21.0000	21.6000	21.0000	21.2000	+4.177%	7	125	-46.840%
2026-04-06	20.0000	20.6000	19.6200	20.3500	-2.864%	31	124	-44.619%
2026-04-01	21.2700	23.3500	20.9500	20.9500	-8.315%	16	100	-46.205%
2026-03-26	24.4500	24.4500	22.8500	22.8500	-6.467%	2	95	-50.678%
2026-03-17	24.4300	24.4300	24.4300	24.4300	-0.326%	1	95	-53.868%
2026-03-11	24.5200	24.5200	24.5100	24.5100	+1.701%	2	96	-54.019%
2026-03-10	25.0000	25.0000	24.1000	24.1000	-24.922%	22	95	-53.237%
2026-03-04	32.1000	32.1000	32.1000	32.1000	+0.094%	20	83	-64.891%
2026-02-12	32.0700	32.0700	32.0700	32.0700	+9.082%	1	63	-64.858%
2026-01-08	29.3400	29.4000	29.3400	29.4000	+0.273%	4	64	-61.667%
2026-01-07	29.3200	29.3200	29.3200	29.3200	+17.046%	1	64	-61.562%
2026-01-06	25.0500	25.0500	25.0500	25.0500	-10.631%	1	63	-55.010%
2025-12-11	28.0300	28.0300	28.0300	28.0300	+4.590%	1	62	-59.793%
2025-12-08	26.8000	26.8000	26.8000	26.8000	-12.704%	2	63	-57.948%
2025-11-25	30.7500	30.7500	30.7000	30.7000	+6.045%	50	63	-63.290%
2025-11-07	28.9000	28.9500	28.9000	28.9500	+9.659%	6	65	-61.071%
2025-10-31	26.4000	26.4000	26.4000	26.4000	-5.376%	10	65	-57.311%
2025-10-03	27.9000	27.9000	27.9000	27.9000	-12.402%	1	60	-59.606%
2025-09-25	31.8500	31.8500	31.8500	31.8500	-14.657%	1	61	-64.615%
2025-09-15	37.3200	37.3200	37.3200	37.3200	-5.447%	2	60	-69.802%
2025-09-02	39.4500	39.4700	39.4500	39.4700	+1.387%	4	58	-71.447%
2025-08-29	38.9300	38.9300	38.9300	38.9300	+26.808%	50	10	-71.051%
2025-08-28	30.7000	30.7000	30.7000	30.7000	+2.231%	1	10	-63.290%
2025-07-30	30.0700	30.0700	30.0300	30.0300	-10.117%	2	9	-62.471%
2025-06-27	33.2500	33.4100	33.2500	33.4100	+5.728%	2	7	-66.268%
2025-06-26	31.5500	31.6000	31.5500	31.6000	-39.464%	4	5	-64.335%
2025-04-08	52.2000	52.2000	52.2000	52.2000	0.000%	1	1	-78.410%