Dark

MRVL20270617P170
MRVL Jun 17 2027 170.00 Put (MRVL270617P00170000)
option OPRA

EOD

Sep 17, 2026

16.54-10.836%(-2.01)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.2700	17.2700	16.3500	16.5400	-10.836%	25	5,659	0.000%
2026-09-16	18.4000	18.5500	18.1500	18.5500	-11.244%	13	5,652	-10.836%
2026-09-14	22.1000	22.1000	20.4000	20.9000	+14.709%	68	5,665	-20.861%
2026-09-11	18.2200	18.2200	18.2200	18.2200	-6.564%	2	5,671	-9.221%
2026-09-10	19.0000	19.5000	19.0000	19.5000	+2.201%	5	5,669	-15.179%
2026-09-09	18.9400	19.5600	18.6700	19.0800	-5.075%	26	5,668	-13.312%
2026-09-08	19.3000	20.1000	19.3000	20.1000	-0.248%	3	5,662	-17.711%
2026-09-04	20.2500	20.4000	19.7500	20.1500	-6.279%	12	5,521	-17.916%
2026-09-03	21.7500	21.8500	21.2900	21.5000	-7.527%	14	5,521	-23.070%
2026-09-02	24.0000	24.0000	23.1900	23.2500	-1.483%	269	5,519	-28.860%
2026-09-01	25.7900	25.7900	23.3900	23.6000	+1.071%	874	5,521	-29.915%
2026-08-31	23.3300	23.7000	23.1500	23.3500	+3.319%	212	4,970	-29.165%
2026-08-28	24.3400	24.3400	22.0000	22.6000	+5.855%	263	4,768	-26.814%
2026-08-27	21.4500	22.5700	21.2000	21.3500	-6.769%	47	4,590	-22.529%
2026-08-26	23.9600	24.0000	22.9000	22.9000	-5.176%	53	4,596	-27.773%
2026-08-25	23.8300	24.5000	23.6900	24.1500	-6.793%	55	4,638	-31.511%
2026-08-24	27.4500	28.0000	25.7000	25.9100	+4.308%	209	4,646	-36.164%
2026-08-21	23.2000	25.3100	23.0500	24.8400	+5.254%	25	4,455	-33.414%
2026-08-20	24.1000	25.3000	23.1200	23.6000	-6.312%	81	4,450	-29.915%
2026-08-19	25.3400	26.9000	25.0000	25.1900	-14.610%	394	4,486	-34.339%
2026-08-18	29.0000	30.6000	28.8500	29.5000	+11.742%	736	4,469	-43.932%
2026-08-17	26.7000	27.7700	26.4000	26.4000	-7.853%	26	3,802	-37.348%
2026-08-13	28.9000	28.9000	28.6500	28.6500	-5.911%	1,000	3,803	-42.269%
2026-08-12	30.0500	30.6500	29.8000	30.4500	-8.421%	194	2,804	-45.681%
2026-08-11	33.5500	33.5500	33.2500	33.2500	-1.481%	22	2,601	-50.256%
2026-08-10	33.7500	33.7500	33.7500	33.7500	-7.153%	1	2,611	-50.993%
2026-08-05	36.4300	36.5000	36.3000	36.3500	-0.574%	44	2,612	-54.498%
2026-08-04	36.5600	36.5600	36.5600	36.5600	-13.672%	1	2,611	-54.759%
2026-08-03	42.3500	42.3500	42.3500	42.3500	+1.681%	1	2,612	-60.945%
2026-07-31	41.9700	41.9700	41.6500	41.6500	-8.139%	3	2,612	-60.288%
2026-07-30	46.6500	46.8000	45.3400	45.3400	-10.607%	107	2,613	-63.520%
2026-07-29	51.2500	51.8300	50.3600	50.7200	+6.042%	100	2,528	-67.390%
2026-07-28	49.1600	50.3500	47.8300	47.8300	+11.622%	17	2,431	-65.419%
2026-07-27	42.8500	42.8500	42.8500	42.8500	-0.117%	1	2,437	-61.400%
2026-07-24	42.9000	42.9000	42.9000	42.9000	+4.380%	900	2,436	-61.445%
2026-07-21	41.8500	41.8500	41.1000	41.1000	-7.661%	2	1,536	-59.757%
2026-07-20	44.5100	44.5100	44.5100	44.5100	-4.791%	1	1,537	-62.840%
2026-07-17	48.1000	48.1000	46.5500	46.7500	+1.630%	202	1,536	-64.620%
2026-07-16	43.3200	46.0000	43.3200	46.0000	+14.914%	521	1,336	-64.043%
2026-07-15	38.5500	40.0300	38.5500	40.0300	+5.704%	21	839	-58.681%
2026-07-14	37.8700	37.8700	37.8700	37.8700	+0.718%	1	820	-56.324%
2026-07-13	38.6000	38.6000	37.6000	37.6000	+2.873%	2	821	-56.011%
2026-07-10	36.5500	36.5500	36.5500	36.5500	+5.180%	1	821	-54.747%
2026-07-09	34.7500	34.7500	34.7500	34.7500	-8.793%	2	820	-52.403%
2026-07-08	38.1000	38.1000	38.1000	38.1000	-1.039%	1	820	-56.588%
2026-07-07	38.5000	38.5500	38.0000	38.5000	+14.243%	149	820	-57.039%
2026-07-06	33.9500	33.9500	33.7000	33.7000	+12.521%	14	711	-50.920%
2026-07-01	29.9500	29.9500	29.9500	29.9500	-10.060%	2	701	-44.775%
2026-06-29	33.3500	33.3500	33.3000	33.3000	+7.350%	4	699	-50.330%
2026-06-25	31.0000	31.0200	31.0000	31.0200	+10.588%	2	699	-46.680%
2026-06-22	28.5000	28.5000	28.0500	28.0500	+2.936%	7	699	-41.034%
2026-06-18	27.7500	27.7500	26.3000	27.2500	-5.513%	13	678	-39.303%
2026-06-17	28.9500	28.9500	28.8400	28.8400	+0.488%	16	678	-42.649%
2026-06-15	28.7000	28.7000	28.7000	28.7000	-12.500%	1	678	-42.369%
2026-06-12	32.8000	32.8000	32.8000	32.8000	-2.959%	2	679	-49.573%
2026-06-11	33.8000	33.8000	33.8000	33.8000	-2.818%	1	679	-51.065%
2026-06-10	34.6500	34.7800	34.6000	34.7800	-3.147%	62	678	-52.444%
2026-06-09	35.0000	37.1500	35.0000	35.9100	+10.833%	3	678	-53.940%
2026-06-08	32.4500	32.4500	32.4000	32.4000	-5.401%	250	676	-48.951%
2026-06-05	34.2500	34.2500	34.2500	34.2500	+14.702%	2	576	-51.708%
2026-06-04	30.2500	30.3600	29.8600	29.8600	+4.552%	7	578	-44.608%
2026-06-03	27.0000	28.5600	26.6000	28.5600	-2.058%	8	571	-42.087%
2026-06-02	30.7700	30.9000	29.1600	29.1600	-21.189%	393	571	-43.278%
2026-06-01	39.4300	39.4300	35.9900	37.0000	+3.352%	3	403	-55.297%
2026-05-26	35.8000	36.5000	35.2500	35.8000	-17.606%	103	401	-53.799%
2026-05-20	43.1400	43.4500	43.1400	43.4500	-3.466%	2	401	-61.933%
2026-05-19	47.5500	47.5500	45.0100	45.0100	-3.100%	305	298	-63.253%
2026-05-18	46.5500	46.5500	46.4500	46.4500	+3.915%	15	298	-64.392%
2026-05-15	44.7000	44.7000	44.7000	44.7000	+5.176%	2	298	-62.998%
2026-05-14	42.6800	43.1000	42.5000	42.5000	-4.815%	13	284	-61.082%
2026-05-13	43.5400	44.6500	43.5400	44.6500	-7.557%	3	279	-62.956%
2026-05-12	48.3000	48.3000	48.3000	48.3000	+3.871%	1	279	-65.756%
2026-05-08	46.5000	46.5000	46.5000	46.5000	+1.862%	250	279	-64.430%
2026-05-06	45.6500	45.6500	45.6500	45.6500	+1.018%	1	29	-63.768%
2026-05-05	45.7500	45.7500	45.1900	45.1900	-2.817%	2	28	-63.399%
2026-05-04	46.5000	46.5000	46.5000	46.5000	-0.322%	2	26	-64.430%
2026-05-01	47.0500	47.0500	46.6500	46.6500	-2.813%	12	16	-64.544%
2026-04-30	48.0000	48.0000	48.0000	48.0000	-4.856%	1	16	-65.542%
2026-04-29	50.5000	50.5000	50.4500	50.4500	+6.999%	6	16	-67.215%
2026-04-24	47.3500	47.3500	47.1500	47.1500	-4.555%	12	16	-64.920%
2026-04-22	49.4000	49.4000	49.4000	49.4000	-2.275%	1	6	-66.518%
2026-04-21	49.7000	50.5500	49.7000	50.5500	0.000%	5	5	-67.280%