Dark

MRVL20270617P180
MRVL Jun 17 2027 180.00 Put (MRVL270617P00180000)
option OPRA

EOD

Sep 17, 2026

20.25-15.975%(-3.85)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.3900	20.4500	19.3900	20.2500	-15.975%	32	3,280	0.000%
2026-09-15	24.1000	24.1000	24.1000	24.1000	-3.407%	1	3,295	-15.975%
2026-09-14	26.1000	26.1000	24.9500	24.9500	+14.977%	183	3,296	-18.838%
2026-09-11	21.9000	22.0100	21.7000	21.7000	-8.051%	15	3,132	-6.682%
2026-09-10	23.1500	23.6000	22.9500	23.6000	+3.736%	41	3,132	-14.195%
2026-09-09	23.7000	23.7000	22.6900	22.7500	-9.000%	10	3,131	-10.989%
2026-09-08	24.0500	25.0000	23.7000	25.0000	+3.734%	82	3,126	-19.000%
2026-09-04	23.9000	24.3200	23.8500	24.1000	-6.770%	267	3,137	-15.975%
2026-09-03	25.7000	25.8500	25.7000	25.8500	-8.171%	2	3,137	-21.663%
2026-09-01	29.6500	30.5200	28.1500	28.1500	+0.036%	45	3,135	-28.064%
2026-08-31	27.3500	28.1400	27.3500	28.1400	+4.222%	3	3,112	-28.038%
2026-08-28	25.4000	29.0000	25.4000	27.0000	+5.058%	20	3,114	-25.000%
2026-08-27	26.0100	26.3500	25.2000	25.7000	-6.850%	195	3,106	-21.206%
2026-08-26	28.8000	28.8000	27.3000	27.5900	-2.681%	12	2,939	-26.604%
2026-08-25	28.0000	28.3500	27.9500	28.3500	-5.342%	9	2,936	-28.571%
2026-08-21	29.7000	29.9500	29.1900	29.9500	+9.707%	11	2,937	-32.387%
2026-08-20	29.3000	29.3000	27.3000	27.3000	-9.603%	11	2,934	-25.824%
2026-08-19	29.5800	30.2000	29.5800	30.2000	-13.343%	4	2,935	-32.947%
2026-08-18	34.3500	34.8500	34.2000	34.8500	+8.398%	594	2,931	-41.894%
2026-08-17	31.5000	32.1500	31.5000	32.1500	-5.302%	2	2,331	-37.014%
2026-08-13	35.9900	35.9900	33.9500	33.9500	-14.181%	6	2,333	-40.353%
2026-08-11	39.5600	39.5600	39.5600	39.5600	+1.697%	2	2,334	-48.812%
2026-08-10	38.9300	38.9300	37.7500	38.9000	-0.816%	36	2,336	-47.943%
2026-08-07	39.7300	40.6900	39.2200	39.2200	-5.494%	3	2,301	-48.368%
2026-08-05	41.6800	41.9000	41.5000	41.5000	+0.484%	141	2,300	-51.205%
2026-08-04	41.4900	41.4900	41.3000	41.3000	-18.137%	2	2,261	-50.969%
2026-07-30	53.0500	53.0500	50.4500	50.4500	-9.911%	266	2,261	-59.861%
2026-07-29	56.0000	56.0000	56.0000	56.0000	+3.589%	1	2,003	-63.839%
2026-07-28	57.0000	57.0000	54.0600	54.0600	+4.869%	5	2,002	-62.542%
2026-07-27	51.9900	51.9900	51.5500	51.5500	+4.247%	10	1,999	-60.718%
2026-07-24	48.2500	49.9500	48.2500	49.4500	+3.430%	251	2,009	-59.050%
2026-07-22	47.8100	47.8100	47.8100	47.8100	+2.443%	1	1,759	-57.645%
2026-07-21	46.8400	46.8400	46.6200	46.6700	-5.717%	15	1,758	-56.610%
2026-07-20	50.4600	50.4600	49.5000	49.5000	-5.263%	6	1,743	-59.091%
2026-07-17	54.1200	54.1200	52.2500	52.2500	+0.288%	24	1,738	-61.244%
2026-07-16	49.0600	52.4500	49.0600	52.1000	+10.616%	5	1,723	-61.132%
2026-07-15	47.1000	47.1000	47.1000	47.1000	+9.611%	1	1,721	-57.006%
2026-07-14	42.3000	43.6500	42.3000	42.9700	-2.783%	5	1,722	-52.874%
2026-07-13	43.7500	44.4500	43.7500	44.2000	+11.055%	28	1,720	-54.186%
2026-07-09	39.6000	40.0100	39.5500	39.8000	-4.785%	227	1,713	-49.121%
2026-07-08	41.8000	41.8000	41.8000	41.8000	-4.348%	74	1,500	-51.555%
2026-07-07	43.2500	43.7500	43.2500	43.7000	+12.339%	123	1,426	-53.661%
2026-07-02	38.8000	38.9000	38.8000	38.9000	+8.964%	13	1,308	-47.943%
2026-06-29	35.7000	35.7000	35.7000	35.7000	-1.463%	1	1,308	-43.277%
2026-06-26	36.2300	36.2300	36.2300	36.2300	+5.874%	1	1,308	-44.107%
2026-06-25	35.0800	35.1800	34.2200	34.2200	-4.092%	51	1,308	-40.824%
2026-06-24	35.6500	35.6800	35.6500	35.6800	-0.363%	10	1,309	-43.246%
2026-06-23	35.8100	35.8100	35.8100	35.8100	+10.970%	100	1,309	-43.452%
2026-06-22	32.3400	32.3400	31.7700	32.2700	+5.458%	4	1,309	-37.248%
2026-06-18	30.8800	31.1500	30.6000	30.6000	-4.673%	3	231	-33.824%
2026-06-17	34.0200	34.0200	32.1000	32.1000	-5.030%	1,089	231	-36.916%
2026-06-16	33.1100	33.8000	33.1100	33.8000	+4.936%	3	231	-40.089%
2026-06-15	33.1600	33.1600	31.4000	32.2100	-18.228%	8	229	-37.131%
2026-06-10	39.4000	39.4000	39.2500	39.3900	-5.084%	52	225	-48.591%
2026-06-09	38.7700	41.5000	38.3100	41.5000	+21.523%	104	224	-51.205%
2026-06-08	35.6200	35.6200	34.1500	34.1500	-7.327%	6	123	-40.703%
2026-06-05	36.8500	36.8500	36.8500	36.8500	+11.802%	1	118	-45.047%
2026-06-04	32.9600	32.9600	32.9600	32.9600	+4.172%	1	118	-38.562%
2026-06-03	31.5100	31.6400	31.5100	31.6400	-7.620%	2	117	-35.999%
2026-06-02	35.8000	35.8000	34.2000	34.2500	-23.804%	45	115	-40.876%
2026-05-29	44.9500	44.9500	44.9500	44.9500	-1.100%	2	116	-54.950%
2026-05-27	45.0000	45.4500	45.0000	45.4500	+5.452%	3	116	-55.446%
2026-05-26	38.0000	43.1100	38.0000	43.1000	-3.255%	52	113	-53.016%
2026-05-22	44.6500	44.6500	44.5500	44.5500	-17.652%	47	74	-54.545%
2026-05-19	54.1000	54.1000	54.1000	54.1000	+6.811%	12	32	-62.569%
2026-05-15	50.5500	50.6500	50.5500	50.6500	+4.004%	5	25	-60.020%
2026-05-14	48.8500	49.0000	48.7000	48.7000	-4.603%	6	20	-58.419%
2026-05-13	50.1800	51.0500	50.1800	51.0500	-7.013%	2	11	-60.333%
2026-05-12	54.9000	54.9000	54.9000	54.9000	+6.087%	1	11	-63.115%
2026-05-06	51.8500	51.8500	51.7500	51.7500	+2.374%	3	11	-60.870%
2026-05-05	50.5500	50.5500	50.5500	50.5500	-4.442%	1	9	-59.941%
2026-05-04	52.9000	52.9000	52.9000	52.9000	-0.283%	1	9	-61.720%
2026-05-01	52.8000	53.0500	52.8000	53.0500	-1.063%	4	4	-61.828%
2026-04-24	53.7100	53.7100	53.6200	53.6200	-6.504%	3	4	-62.234%
2026-04-21	57.3500	57.3500	57.3500	57.3500	0.000%	1	0	-64.690%