Dark

MRVL20270617P160
MRVL Jun 17 2027 160.00 Put (MRVL270617P00160000)
option OPRA

EOD

Sep 17, 2026

13.39-11.617%(-1.76)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.4100	13.7500	13.0000	13.3900	-11.617%	29	2,804	0.000%
2026-09-16	15.0000	15.1500	14.9000	15.1500	-6.941%	5	2,819	-11.617%
2026-09-15	16.4500	16.4500	16.2800	16.2800	-3.669%	16	2,820	-17.752%
2026-09-14	17.2500	17.3600	16.9000	16.9000	+17.524%	20	2,804	-20.769%
2026-09-11	15.1200	15.1200	14.3500	14.3800	-10.405%	217	2,788	-6.885%
2026-09-10	15.5000	16.2000	15.5000	16.0500	+3.482%	17	2,788	-16.573%
2026-09-09	15.8500	15.8500	15.4000	15.5100	-5.886%	235	2,772	-13.669%
2026-09-08	15.7800	16.4800	15.7800	16.4800	+1.104%	7	2,779	-18.750%
2026-09-04	17.0500	17.0500	15.9100	16.3000	-6.106%	22	2,784	-17.853%
2026-09-03	17.4000	17.4000	17.1000	17.3600	-5.395%	6	2,784	-22.869%
2026-09-02	19.7000	19.7000	18.3500	18.3500	-5.412%	196	2,783	-27.030%
2026-09-01	20.3100	21.0700	19.4000	19.4000	+2.375%	23	2,665	-30.979%
2026-08-31	19.2500	19.2500	18.9500	18.9500	+3.552%	6	2,653	-29.340%
2026-08-28	19.4500	19.4500	17.6500	18.3000	+2.235%	1,088	2,648	-26.831%
2026-08-27	17.8500	17.9000	17.8500	17.9000	-6.771%	22	1,980	-25.196%
2026-08-26	20.1000	20.1000	19.2000	19.2000	-3.128%	24	1,961	-30.260%
2026-08-25	20.2500	20.3400	19.8200	19.8200	-10.236%	7	1,976	-32.442%
2026-08-24	23.1500	23.1500	22.0800	22.0800	+5.143%	83	1,977	-39.357%
2026-08-21	19.2600	21.3000	19.2200	21.0000	+6.599%	33	1,990	-36.238%
2026-08-20	20.3200	20.3200	19.6800	19.7000	-9.550%	9	1,973	-32.030%
2026-08-19	21.8900	22.1900	21.6400	21.7800	-13.571%	8	1,974	-38.522%
2026-08-18	25.3400	25.8800	25.0000	25.2000	+13.821%	67	1,976	-46.865%
2026-08-17	22.8500	22.8500	22.0000	22.1400	-13.346%	27	1,925	-39.521%
2026-08-14	25.6000	25.6000	25.2500	25.5500	-0.661%	1,002	1,927	-47.593%
2026-08-13	25.7200	25.7200	25.7200	25.7200	-1.456%	1	925	-47.939%
2026-08-12	25.4000	26.1000	25.4000	26.1000	-8.709%	13	924	-48.697%
2026-08-11	28.5900	28.5900	28.5900	28.5900	-2.423%	1	913	-53.165%
2026-08-10	29.5000	29.5000	29.3000	29.3000	-2.496%	2	912	-54.300%
2026-08-07	29.9900	31.3400	29.9900	30.0500	-4.935%	28	911	-55.441%
2026-08-04	31.6100	31.6100	31.6100	31.6100	-14.336%	4	896	-57.640%
2026-08-03	36.9000	36.9000	36.9000	36.9000	+2.075%	1	896	-63.713%
2026-07-31	36.0500	36.1500	36.0500	36.1500	-17.841%	14	897	-62.960%
2026-07-29	44.0000	44.0000	44.0000	44.0000	+3.896%	1	885	-69.568%
2026-07-28	43.2000	44.0800	41.5300	42.3500	+8.590%	306	885	-68.383%
2026-07-27	39.1500	39.2000	39.0000	39.0000	+4.558%	185	584	-65.667%
2026-07-24	37.3000	37.3000	37.3000	37.3000	+5.876%	1	423	-64.102%
2026-07-23	35.2300	35.2300	35.2300	35.2300	-3.874%	1	422	-61.993%
2026-07-22	36.6500	36.6500	36.6500	36.6500	+2.978%	1	422	-63.465%
2026-07-21	35.7900	35.7900	35.5900	35.5900	-8.977%	2	421	-62.377%
2026-07-20	38.5500	39.4000	38.5500	39.1000	-2.323%	71	421	-65.754%
2026-07-16	38.1200	40.0500	37.9900	40.0300	+22.043%	10	385	-66.550%
2026-07-14	32.8000	32.8000	32.8000	32.8000	-2.959%	1	378	-59.177%
2026-07-13	31.5800	33.8000	31.5800	33.8000	+7.815%	4	378	-60.385%
2026-07-10	31.3500	31.3500	31.3500	31.3500	-8.467%	1	377	-57.289%
2026-07-07	33.6000	34.2500	33.6000	34.2500	+16.102%	60	376	-60.905%
2026-07-06	29.5000	29.5000	29.5000	29.5000	+19.385%	1	324	-54.610%
2026-06-30	24.7100	24.7100	24.7100	24.7100	-14.646%	1	323	-45.811%
2026-06-29	29.0000	29.0000	26.3000	28.9500	+3.987%	607	323	-53.748%
2026-06-26	27.8600	27.8600	27.8400	27.8400	+3.842%	2	267	-51.904%
2026-06-25	26.8400	26.8400	26.8100	26.8100	-1.795%	2	267	-50.056%
2026-06-24	27.5500	27.5500	27.3000	27.3000	+16.916%	2	267	-50.952%
2026-06-18	23.3500	23.3500	23.3500	23.3500	-6.972%	1	263	-42.655%
2026-06-17	25.8000	26.1000	25.1000	25.1000	-2.524%	14	263	-46.653%
2026-06-16	25.8500	25.9500	25.5000	25.7500	-11.207%	106	263	-48.000%
2026-06-12	29.0000	29.0000	29.0000	29.0000	-4.542%	10	162	-53.828%
2026-06-10	30.3500	30.4300	30.3500	30.3800	+6.410%	40	162	-55.925%
2026-06-05	29.0000	29.0000	28.4600	28.5500	+13.972%	17	142	-53.100%
2026-06-04	25.6500	25.8000	25.0300	25.0500	+2.245%	6	142	-46.547%
2026-06-03	24.1100	24.5000	24.1000	24.5000	-5.842%	12	142	-45.347%
2026-06-02	26.3500	27.0000	26.0200	26.0200	-18.941%	61	142	-48.540%
2026-05-27	32.1000	32.1000	32.1000	32.1000	-2.845%	10	102	-58.287%
2026-05-26	31.0000	33.0400	31.0000	33.0400	-2.824%	34	102	-59.473%
2026-05-22	34.5000	34.5000	34.0000	34.0000	-2.968%	5	73	-60.618%
2026-05-21	35.1400	35.1400	35.0400	35.0400	-8.320%	3	72	-61.787%
2026-05-20	36.5000	38.2200	36.1000	38.2200	-7.904%	4	72	-64.966%
2026-05-19	41.5000	41.5000	41.5000	41.5000	+13.048%	3	66	-67.735%
2026-05-14	36.3200	36.7100	36.3200	36.7100	-3.369%	6	66	-63.525%
2026-05-13	37.9900	37.9900	37.9900	37.9900	-9.267%	1	57	-64.754%
2026-05-12	40.5000	41.8700	40.5000	41.8700	+0.287%	12	57	-68.020%
2026-05-07	41.7500	41.7500	41.7500	41.7500	+7.051%	1	57	-67.928%
2026-05-05	39.1700	39.1700	39.0000	39.0000	-2.743%	12	58	-65.667%
2026-05-04	40.1000	40.1000	40.1000	40.1000	-0.988%	1	47	-66.608%
2026-05-01	41.1500	41.1500	40.5000	40.5000	-7.640%	17	31	-66.938%
2026-04-29	43.8500	43.8500	43.8500	43.8500	-1.902%	3	31	-69.464%
2026-04-28	44.7000	44.7000	44.7000	44.7000	+2.171%	1	31	-70.045%
2026-04-27	43.9500	43.9500	43.7500	43.7500	+3.845%	6	31	-69.394%
2026-04-24	42.1300	42.1300	42.1300	42.1300	+3.820%	1	33	-68.217%
2026-04-23	40.9500	40.9600	40.5800	40.5800	-5.628%	10	32	-67.003%
2026-04-22	43.2000	43.2000	43.0000	43.0000	-2.605%	2	24	-68.860%
2026-04-21	43.2500	44.1500	43.2500	44.1500	-1.780%	16	6	-69.672%
2026-04-20	45.0000	45.0000	44.9500	44.9500	-5.666%	2	6	-70.211%
2026-04-17	47.6500	47.6500	47.6500	47.6500	-2.156%	2	4	-71.899%
2026-04-15	48.6500	48.7000	48.6500	48.7000	0.000%	2	2	-72.505%