Dark

MRVL20270617P150
MRVL Jun 17 2027 150.00 Put (MRVL270617P00150000)
option OPRA

EOD

Sep 17, 2026

10.70-11.056%(-1.33)714

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.5900	11.1000	10.5900	10.7000	-11.056%	714	3,978	0.000%
2026-09-16	11.7500	12.0500	11.7500	12.0300	-7.533%	6	3,614	-11.056%
2026-09-15	13.0100	13.0100	13.0100	13.0100	-5.382%	1	3,615	-17.756%
2026-09-14	14.0000	14.0000	13.6600	13.7500	+20.087%	13	3,614	-22.182%
2026-09-11	11.9700	11.9700	11.4500	11.4500	-9.843%	4	3,615	-6.550%
2026-09-10	12.7000	12.7000	12.7000	12.7000	+2.419%	2	3,617	-15.748%
2026-09-09	13.0500	13.0500	12.2500	12.4000	-6.132%	98	3,615	-13.710%
2026-09-08	12.6000	13.6000	12.6000	13.2100	+0.076%	24	3,567	-19.001%
2026-09-04	13.1000	13.2500	12.8800	13.2000	-8.333%	117	3,547	-18.939%
2026-09-03	14.5000	14.5000	13.8500	14.4000	-4.000%	15	3,547	-25.694%
2026-09-02	15.8500	15.8500	15.0000	15.0000	-2.280%	78	3,546	-28.667%
2026-09-01	18.0000	18.0000	15.3500	15.3500	-0.968%	304	3,518	-30.293%
2026-08-31	15.8000	16.0000	15.5000	15.5000	+2.649%	246	3,352	-30.968%
2026-08-28	16.5000	16.5000	14.1800	15.1000	+4.138%	50	3,110	-29.139%
2026-08-27	15.3100	15.3100	13.9000	14.5000	-10.161%	8	3,099	-26.207%
2026-08-26	16.4000	16.4000	16.1400	16.1400	-3.642%	16	3,092	-33.705%
2026-08-25	16.7000	16.7500	16.7000	16.7500	-9.214%	3	3,091	-36.119%
2026-08-24	18.6700	18.6700	18.4500	18.4500	+6.586%	32	3,091	-42.005%
2026-08-21	16.9000	17.4900	16.9000	17.3100	+2.124%	3	3,119	-38.186%
2026-08-20	16.7500	16.9500	16.6500	16.9500	-6.094%	35	3,117	-36.873%
2026-08-19	17.5000	18.7500	17.5000	18.0500	-14.211%	68	3,118	-40.720%
2026-08-18	21.1500	21.6000	20.8000	21.0400	+12.513%	6	3,126	-49.144%
2026-08-17	19.5000	19.5000	18.4500	18.7000	-12.207%	26	3,123	-42.781%
2026-08-14	21.5000	21.5000	21.3000	21.3000	+2.256%	5	3,145	-49.765%
2026-08-13	22.5500	22.5500	20.8300	20.8300	-4.186%	5	3,146	-48.632%
2026-08-12	21.7000	21.7400	21.5500	21.7400	-13.386%	3	3,145	-50.782%
2026-08-10	25.1000	25.1000	25.1000	25.1000	-1.646%	1	3,146	-57.371%
2026-08-07	25.7500	26.7500	25.5000	25.5200	-4.776%	7	3,145	-58.072%
2026-08-06	26.8000	26.8000	26.8000	26.8000	+1.515%	1	3,147	-60.075%
2026-08-05	26.5000	26.5000	26.4000	26.4000	+2.128%	90	3,146	-59.470%
2026-08-04	27.0000	27.1000	25.8500	25.8500	-17.147%	33	3,101	-58.607%
2026-07-31	30.7500	31.4600	30.7500	31.2000	-8.772%	61	3,104	-65.705%
2026-07-30	34.2200	34.2200	34.2000	34.2000	-7.568%	2	3,084	-68.713%
2026-07-29	37.0000	37.0000	37.0000	37.0000	+3.064%	1	3,083	-71.081%
2026-07-28	36.0000	37.1000	35.9000	35.9000	+4.756%	108	3,083	-70.195%
2026-07-27	34.2700	34.2700	34.2700	34.2700	+7.463%	1	2,977	-68.777%
2026-07-24	31.8900	31.8900	31.8900	31.8900	+3.876%	1	2,976	-66.447%
2026-07-23	30.7000	30.7000	30.7000	30.7000	+1.320%	1	2,975	-65.147%
2026-07-22	30.2500	30.3500	30.0500	30.3000	-3.657%	62	2,974	-64.686%
2026-07-21	32.0000	32.4000	31.3400	31.4500	-6.203%	1,501	2,922	-65.978%
2026-07-20	33.5300	33.5300	33.5300	33.5300	-2.868%	1	1,653	-68.088%
2026-07-17	36.4500	36.4500	34.5000	34.5200	-2.210%	360	1,652	-69.003%
2026-07-16	34.2400	35.3000	34.2400	35.3000	+13.214%	3	1,379	-69.688%
2026-07-15	30.5500	31.2900	30.5500	31.1800	+10.567%	4	1,376	-65.683%
2026-07-14	28.4700	28.4700	28.2000	28.2000	-2.422%	200	1,374	-62.057%
2026-07-13	29.3000	29.3000	28.9000	28.9000	+7.037%	2	1,314	-62.976%
2026-07-10	27.0000	27.0000	27.0000	27.0000	-7.216%	1	1,314	-60.370%
2026-07-08	29.1000	29.1000	29.1000	29.1000	0.000%	1	1,313	-63.230%
2026-07-07	27.7000	29.1000	27.7000	29.1000	+14.702%	6	1,312	-63.230%
2026-07-06	25.2000	25.5000	25.2000	25.3700	-8.378%	3	1,313	-57.824%
2026-07-02	25.0000	27.6900	25.0000	27.6900	+26.554%	6	1,310	-61.358%
2026-07-01	23.0000	23.0000	21.8800	21.8800	+4.439%	2	1,310	-51.097%
2026-06-30	22.5200	22.5200	20.9000	20.9500	-15.182%	14	1,309	-48.926%
2026-06-29	23.5000	24.7000	23.5000	24.7000	+3.347%	5	1,313	-56.680%
2026-06-26	23.6300	23.9000	23.5200	23.9000	+3.913%	3	1,313	-55.230%
2026-06-25	23.3500	23.4000	23.0000	23.0000	-2.542%	10	1,313	-53.478%
2026-06-24	23.6000	23.6000	23.6000	23.6000	+0.170%	1	1,304	-54.661%
2026-06-23	23.7000	23.8000	23.4200	23.5600	+20.204%	5	1,305	-54.584%
2026-06-18	20.1700	20.1700	19.6000	19.6000	-9.885%	2	1,316	-45.408%
2026-06-17	22.2000	22.2000	21.7000	21.7500	-7.447%	43	1,316	-50.805%
2026-06-16	22.0600	23.5000	22.0600	23.5000	+11.480%	3	1,316	-54.468%
2026-06-15	22.1500	22.1500	20.7500	21.0800	-14.552%	314	1,318	-49.241%
2026-06-12	24.6700	24.6700	24.6700	24.6700	-5.876%	2	1,142	-56.627%
2026-06-10	26.5500	26.5500	26.2000	26.2100	-1.281%	43	1,144	-59.176%
2026-06-09	24.1700	28.0000	24.1700	26.5500	+10.625%	6	1,122	-59.699%
2026-06-08	24.0000	24.0000	24.0000	24.0000	-7.336%	2	1,120	-55.417%
2026-06-05	23.4000	25.9000	23.0500	25.9000	+18.427%	24	1,120	-58.687%
2026-06-04	22.0500	22.1000	21.0000	21.8700	+1.816%	19	1,127	-51.075%
2026-06-03	20.4400	21.4800	20.4200	21.4800	-3.763%	13	1,123	-50.186%
2026-06-02	22.0000	23.0000	22.0000	22.3200	-15.068%	129	1,118	-52.061%
2026-06-01	26.1800	26.2800	26.1800	26.2800	-2.667%	8	1,076	-59.285%
2026-05-29	27.0000	27.0000	27.0000	27.0000	-5.263%	10	1,076	-60.370%
2026-05-28	28.5000	28.5000	28.5000	28.5000	-1.486%	1	1,069	-62.456%
2026-05-27	27.8000	28.9300	27.8000	28.9300	+4.252%	4	1,069	-63.014%
2026-05-26	27.5500	27.7500	27.5500	27.7500	-9.016%	2	1,068	-61.441%
2026-05-21	30.7600	30.7600	30.5000	30.5000	-5.631%	2	1,068	-64.918%
2026-05-20	31.2500	32.3200	31.2000	32.3200	+1.539%	11	1,068	-66.894%
2026-05-14	31.8300	31.8300	31.8300	31.8300	-3.545%	1	1,058	-66.384%
2026-05-13	33.4100	33.4100	33.0000	33.0000	-1.639%	2	1,057	-67.576%
2026-05-11	36.0800	36.0800	33.5500	33.5500	-6.806%	4	1,057	-68.107%
2026-05-07	36.0000	36.0000	36.0000	36.0000	+7.015%	1	1,058	-70.278%
2026-05-06	33.6400	33.6400	33.6400	33.6400	-4.432%	1	1,058	-68.193%
2026-05-04	35.2000	35.2000	35.2000	35.2000	-0.845%	1	1,057	-69.602%
2026-05-01	35.5000	35.5000	35.5000	35.5000	-6.332%	13	1,044	-69.859%
2026-04-29	38.3000	38.3000	37.9000	37.9000	-1.096%	15	1,044	-71.768%
2026-04-28	38.0000	38.3200	38.0000	38.3200	+0.975%	4	1,029	-72.077%
2026-04-27	38.5000	38.9000	37.9500	37.9500	+5.622%	7	1,033	-71.805%
2026-04-23	36.0000	36.0000	35.8100	35.9300	-3.414%	6	1,039	-70.220%
2026-04-22	37.2000	37.2000	37.2000	37.2000	-2.618%	5	1,034	-71.237%
2026-04-21	37.4500	38.5000	37.4500	38.2000	+1.165%	1,012	1,029	-71.990%
2026-04-20	38.6500	38.6500	37.7600	37.7600	-6.765%	3	20	-71.663%
2026-04-17	41.3000	41.3000	40.5000	40.5000	-4.255%	18	19	-73.580%
2026-04-15	42.3000	42.3000	42.3000	42.3000	0.000%	1	1	-74.704%