Dark

MRVL20270617P120
MRVL Jun 17 2027 120.00 Put (MRVL270617P00120000)
option OPRA

EOD

Sep 17, 2026

4.73-12.082%(-0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.7300	4.7300	4.7300	4.7300	-12.082%	10	640	0.000%
2026-09-16	5.3800	5.3800	5.3800	5.3800	-13.366%	1	650	-12.082%
2026-09-14	6.7000	6.7000	6.2100	6.2100	+6.154%	5	651	-23.833%
2026-09-11	5.8500	5.8500	5.8500	5.8500	0.000%	3	650	-19.145%
2026-09-10	5.8500	5.8500	5.8500	5.8500	0.000%	5	647	-19.145%
2026-09-09	5.8500	5.8500	5.8500	5.8500	+0.862%	1	642	-19.145%
2026-09-08	5.8000	5.8000	5.8000	5.8000	0.000%	200	643	-18.448%
2026-09-04	5.5000	5.9000	5.5000	5.8000	-10.078%	3	644	-18.448%
2026-09-03	6.8000	6.8000	6.4400	6.4500	-11.034%	77	644	-26.667%
2026-09-01	7.6000	8.0000	7.2500	7.2500	+4.317%	11	634	-34.759%
2026-08-28	6.9100	7.2500	6.9100	6.9500	-5.442%	15	623	-31.942%
2026-08-27	8.1500	8.1500	7.3500	7.3500	-9.259%	12	632	-35.646%
2026-08-26	8.6300	8.6300	8.0900	8.1000	-6.141%	34	628	-41.605%
2026-08-25	8.5000	8.6300	8.4500	8.6300	-9.158%	25	629	-45.191%
2026-08-24	9.6000	9.6000	9.5000	9.5000	+11.111%	7	632	-50.211%
2026-08-21	8.6300	8.6300	8.5500	8.5500	-0.812%	2	633	-44.678%
2026-08-20	8.8200	8.8200	8.5000	8.6200	-4.751%	270	632	-45.128%
2026-08-19	9.4000	9.4000	9.0500	9.0500	-19.912%	11	365	-47.735%
2026-08-18	11.1500	11.3600	10.9000	11.3000	+15.306%	50	364	-58.142%
2026-08-17	9.9000	9.9000	9.8000	9.8000	-14.035%	15	331	-51.735%
2026-08-14	11.5000	11.5000	11.4000	11.4000	+2.242%	5	331	-58.509%
2026-08-13	11.5800	11.5800	11.1500	11.1500	-3.043%	3	331	-57.578%
2026-08-12	11.5000	11.5000	11.5000	11.5000	-12.214%	3	328	-58.870%
2026-08-11	13.1000	13.1000	13.1000	13.1000	-9.343%	2	328	-63.893%
2026-08-10	14.4500	14.4500	14.4500	14.4500	+1.049%	15	328	-67.266%
2026-08-07	14.5000	14.5200	14.2500	14.3000	-7.143%	22	323	-66.923%
2026-08-05	15.7000	15.7000	15.2800	15.4000	+0.195%	27	328	-69.286%
2026-08-04	15.1300	15.3700	14.4800	15.3700	-23.646%	85	324	-69.226%
2026-07-30	20.2500	20.2500	20.1300	20.1300	-12.096%	2	307	-76.503%
2026-07-29	23.0500	23.0500	22.9000	22.9000	+5.774%	56	307	-79.345%
2026-07-28	21.3000	21.6500	21.1000	21.6500	+7.444%	62	253	-78.152%
2026-07-27	20.1500	20.1500	20.1500	20.1500	+3.333%	3	207	-76.526%
2026-07-24	19.5000	19.5000	19.5000	19.5000	+8.333%	3	207	-75.744%
2026-07-23	18.5000	18.5000	18.0000	18.0000	-13.669%	2	205	-73.722%
2026-07-20	20.8500	20.8500	20.8500	20.8500	-0.714%	1	205	-77.314%
2026-07-17	22.0000	22.0000	20.4500	21.0000	-0.143%	19	205	-77.476%
2026-07-16	20.8600	21.0300	20.8600	21.0300	+23.706%	4	194	-77.508%
2026-07-13	16.7000	17.0000	16.7000	17.0000	+1.918%	4	192	-72.176%
2026-07-08	16.6800	16.6800	16.6800	16.6800	-1.009%	1	192	-71.643%
2026-07-07	16.8700	16.8700	16.8500	16.8500	+13.851%	2	192	-71.929%
2026-07-06	14.6900	15.2000	14.6900	14.8000	-5.128%	3	191	-68.041%
2026-07-02	15.4500	15.8500	15.4500	15.6000	+13.620%	24	177	-69.679%
2026-07-01	13.7300	13.7300	13.7300	13.7300	+15.378%	1	177	-65.550%
2026-06-30	12.4700	12.4700	11.9000	11.9000	-14.141%	5	177	-60.252%
2026-06-26	14.0600	14.0600	13.8600	13.8600	+3.898%	2	177	-65.873%
2026-06-25	13.3400	13.3400	13.3400	13.3400	-4.714%	10	177	-64.543%
2026-06-24	14.0000	14.0000	14.0000	14.0000	+21.739%	2	171	-66.214%
2026-06-18	11.8300	11.8300	11.5000	11.5000	-11.674%	3	168	-58.870%
2026-06-17	13.0200	13.0200	13.0200	13.0200	+0.154%	2	168	-63.671%
2026-06-15	13.1000	13.1000	13.0000	13.0000	-13.449%	2	168	-63.615%
2026-06-12	15.0200	15.0200	15.0200	15.0200	-7.284%	4	166	-68.509%
2026-06-11	15.1000	16.2000	14.8500	16.2000	+1.250%	9	164	-70.802%
2026-06-09	16.0000	16.0000	16.0000	16.0000	+10.727%	7	159	-70.438%
2026-06-08	14.4500	14.4500	14.4500	14.4500	-3.987%	1	152	-67.266%
2026-06-05	13.7500	15.0500	13.7500	15.0500	+25.417%	9	151	-68.571%
2026-06-03	10.9000	12.0000	10.7500	12.0000	-1.961%	26	151	-60.583%
2026-06-02	12.8000	13.0500	12.2400	12.2400	-22.433%	28	135	-61.356%
2026-06-01	15.0100	15.7800	15.0100	15.7800	-1.375%	2	126	-70.025%
2026-05-29	16.4000	16.4000	14.9500	16.0000	+2.762%	44	127	-70.438%
2026-05-28	15.5700	15.5700	15.5700	15.5700	-7.045%	4	142	-69.621%
2026-05-27	16.5500	16.7600	16.4500	16.7500	+7.029%	49	142	-71.761%
2026-05-26	16.0100	16.0100	15.4300	15.6500	-6.287%	12	110	-69.776%
2026-05-22	17.0200	17.0200	16.6700	16.7000	+0.602%	6	110	-71.677%
2026-05-21	16.6000	16.6000	16.6000	16.6000	-10.992%	17	112	-71.506%
2026-05-20	18.1000	18.6500	18.1000	18.6500	-5.808%	4	112	-74.638%
2026-05-19	19.7000	19.8000	19.7000	19.8000	+4.984%	2	104	-76.111%
2026-05-14	18.5000	18.8600	18.5000	18.8600	-3.282%	11	104	-74.920%
2026-05-13	18.8500	19.5000	17.5500	19.5000	-9.302%	19	106	-75.744%
2026-05-12	20.8900	21.5000	20.8900	21.5000	+8.203%	19	106	-78.000%
2026-05-11	20.9000	20.9000	19.8700	19.8700	-0.650%	3	106	-76.195%
2026-05-07	20.0000	20.0000	20.0000	20.0000	0.000%	1	105	-76.350%
2026-05-06	19.1500	20.2400	19.0800	20.0000	0.000%	49	105	-76.350%
2026-05-05	19.8600	20.0000	19.4000	20.0000	-0.646%	6	82	-76.350%
2026-05-04	20.1300	20.1300	20.1300	20.1300	-3.081%	1	82	-76.503%
2026-05-01	20.7700	20.7700	20.7700	20.7700	-6.861%	10	72	-77.227%
2026-04-30	21.0200	22.3000	20.9700	22.3000	+0.677%	22	72	-78.789%
2026-04-27	22.8800	22.9600	22.1500	22.1500	+4.432%	14	72	-78.646%
2026-04-24	21.3500	21.6500	21.2100	21.2100	+0.379%	12	61	-77.699%
2026-04-23	21.1300	21.1300	21.1300	21.1300	-1.400%	22	60	-77.615%
2026-04-22	21.4900	21.4900	21.4300	21.4300	-3.944%	4	81	-77.928%
2026-04-21	21.6000	22.3100	21.6000	22.3100	+1.548%	10	76	-78.799%
2026-04-20	22.0800	22.8000	21.1000	21.9700	-10.327%	38	76	-78.471%
2026-04-17	24.5000	24.5000	24.5000	24.5000	-3.124%	22	54	-80.694%
2026-04-16	25.2900	25.2900	25.2900	25.2900	+2.805%	1	39	-81.297%
2026-04-15	24.6000	24.6000	24.6000	24.6000	+0.449%	1	39	-80.772%
2026-04-14	23.9700	24.4900	23.9700	24.4900	-2.817%	2	39	-80.686%
2026-04-13	25.2000	25.2000	25.2000	25.2000	-5.085%	10	38	-81.230%
2026-04-10	26.5500	26.5500	26.5500	26.5500	-5.684%	1	38	-82.185%
2026-04-09	27.9400	28.1500	27.9400	28.1500	-14.955%	7	37	-83.197%
2026-04-07	33.2500	33.4000	33.1000	33.1000	+2.003%	16	32	-85.710%
2026-04-06	32.4500	32.4500	32.4500	32.4500	-16.581%	5	17	-85.424%
2026-03-16	38.9000	38.9000	38.9000	38.9000	-0.128%	1	13	-87.841%
2026-03-09	40.0000	40.0000	38.9500	38.9500	-2.160%	2	12	-87.856%
2026-03-06	39.8100	39.8100	39.8100	39.8100	-2.307%	10	13	-88.119%
2026-01-02	40.8700	40.8700	40.7500	40.7500	+10.824%	3	5	-88.393%
2025-12-03	36.7700	36.7700	36.7700	36.7700	-4.494%	1	2	-87.136%
2025-11-06	38.5000	38.5000	38.5000	38.5000	-10.611%	1	1	-87.714%
2025-09-25	43.0700	43.0700	43.0700	43.0700	-11.012%	1	2	-89.018%
2025-09-23	48.4000	48.4000	48.4000	48.4000	-16.838%	1	1	-90.227%
2025-09-03	58.2000	58.2000	58.2000	58.2000	0.000%	1	1	-91.873%