Dark

MRVL20270617P200
MRVL Jun 17 2027 200.00 Put (MRVL270617P00200000)
option OPRA

EOD

Sep 17, 2026

28.80-10.000%(-3.20)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	28.5700	28.9000	28.3000	28.8000	-10.000%	81	7,284	0.000%
2026-09-16	31.2000	32.0000	31.1500	32.0000	-4.192%	19	7,288	-10.000%
2026-09-15	32.9500	33.6200	32.7300	33.4000	-3.188%	2,727	7,289	-13.772%
2026-09-14	34.5000	35.0000	34.5000	34.5000	+15.385%	40	6,315	-16.522%
2026-09-11	30.7500	30.8000	29.9000	29.9000	-8.338%	133	6,305	-3.679%
2026-09-10	32.0000	33.1500	32.0000	32.6200	+2.353%	56	6,242	-11.711%
2026-09-09	31.6200	32.1500	31.3000	31.8700	-5.149%	23	6,240	-9.633%
2026-09-08	32.8500	33.6000	32.7300	33.6000	+0.448%	354	6,258	-14.286%
2026-09-04	35.0000	35.2000	33.1500	33.4500	-6.434%	44	6,136	-13.901%
2026-09-03	37.4600	37.4600	35.7500	35.7500	-5.921%	254	6,136	-19.441%
2026-09-02	39.5000	39.5000	38.0000	38.0000	-1.809%	325	5,982	-24.211%
2026-09-01	42.2700	42.2700	38.7000	38.7000	+1.071%	21	5,723	-25.581%
2026-08-31	38.5000	38.5100	38.2000	38.2900	+3.486%	31	5,721	-24.785%
2026-08-28	36.2500	37.8000	35.5000	37.0000	+6.322%	42	5,718	-22.162%
2026-08-27	35.5000	35.5000	34.3500	34.8000	-3.333%	171	5,702	-17.241%
2026-08-26	37.5100	37.5100	36.0000	36.0000	-5.759%	7	5,697	-20.000%
2026-08-25	37.2000	38.2000	37.1000	38.2000	-6.601%	13	5,697	-24.607%
2026-08-24	40.9300	40.9300	40.5000	40.9000	+4.577%	4	5,692	-29.584%
2026-08-21	36.9900	39.3100	36.7200	39.1100	+6.509%	8	5,685	-26.362%
2026-08-20	39.0000	39.0000	36.0000	36.7200	-7.273%	1,830	5,683	-21.569%
2026-08-19	40.5000	40.7000	39.5100	39.6000	-13.913%	72	3,863	-27.273%
2026-08-18	45.9500	46.0000	44.5500	46.0000	+13.608%	618	3,814	-37.391%
2026-08-17	42.2500	42.2500	39.9300	40.4900	-12.321%	16	3,374	-28.871%
2026-08-14	46.1800	46.1800	46.1800	46.1800	+0.391%	1	3,385	-37.635%
2026-08-13	45.7000	46.0000	44.0000	46.0000	+0.546%	15	3,385	-37.391%
2026-08-12	44.3500	46.0000	44.3500	45.7500	-6.057%	293	3,383	-37.049%
2026-08-11	50.2000	50.2000	48.7000	48.7000	-4.976%	132	3,438	-40.862%
2026-08-10	50.1600	51.2500	50.1500	51.2500	+0.886%	5	3,440	-43.805%
2026-08-07	51.5000	51.5000	50.8000	50.8000	-3.697%	207	3,435	-43.307%
2026-08-06	53.2500	53.2500	52.7500	52.7500	-0.246%	6	3,541	-45.403%
2026-08-05	52.9600	53.4300	52.8000	52.8800	+1.731%	51	3,539	-45.537%
2026-08-04	52.9000	52.9000	51.6000	51.9800	-16.898%	4	3,504	-44.594%
2026-08-03	62.5500	62.5500	62.5500	62.5500	+4.634%	5	3,506	-53.957%
2026-07-31	59.3900	59.7800	59.3900	59.7800	-6.374%	51	3,501	-51.823%
2026-07-30	65.1000	65.1000	63.6000	63.8500	-10.323%	131	3,545	-54.894%
2026-07-29	68.8400	71.5000	68.8400	71.2000	+5.403%	26	3,496	-59.551%
2026-07-28	67.4800	69.1200	67.4800	67.5500	+5.662%	8	3,485	-57.365%
2026-07-27	64.7500	64.7500	63.9300	63.9300	+6.108%	6	3,487	-54.951%
2026-07-24	60.3000	60.3000	60.2500	60.2500	+3.861%	2	3,492	-52.199%
2026-07-23	57.9800	58.0200	57.9800	58.0100	+1.879%	5	3,492	-50.353%
2026-07-22	58.0500	58.0500	56.8000	56.9400	-3.081%	5	3,488	-49.420%
2026-07-21	60.6400	60.6400	58.1000	58.7500	-7.041%	13	3,489	-50.979%
2026-07-20	64.1500	64.1500	62.6900	63.2000	-2.769%	22	3,485	-54.430%
2026-07-17	67.6400	67.6400	65.0000	65.0000	+0.682%	5	3,499	-55.692%
2026-07-16	61.0500	64.5600	61.0500	64.5600	+7.600%	5	3,503	-55.390%
2026-07-15	56.5000	60.0000	56.5000	60.0000	+10.599%	371	3,501	-52.000%
2026-07-14	55.0000	55.0000	54.2500	54.2500	-4.152%	10	3,184	-46.912%
2026-07-13	56.1000	56.6500	55.3000	56.6000	+8.972%	75	3,179	-49.117%
2026-07-10	51.9400	51.9400	51.9400	51.9400	+3.673%	1	3,231	-44.551%
2026-07-09	50.3000	50.6000	49.4500	50.1000	-6.285%	682	3,230	-42.515%
2026-07-08	54.0000	54.0000	53.4000	53.4600	-3.047%	16	2,630	-46.128%
2026-07-07	53.2000	56.2000	53.2000	55.1400	+11.394%	11	2,617	-47.769%
2026-07-06	49.5000	49.5000	49.5000	49.5000	-4.771%	29	2,618	-41.818%
2026-07-02	47.4500	52.2700	47.4500	51.9800	+16.809%	224	2,515	-44.594%
2026-07-01	43.7200	44.5000	43.3500	44.5000	+7.488%	202	2,515	-35.281%
2026-06-30	41.3000	41.8600	41.3000	41.4000	-8.448%	4	2,514	-30.435%
2026-06-29	45.2200	45.2200	45.2200	45.2200	-3.438%	2	2,513	-36.311%
2026-06-26	46.4700	46.8300	46.4700	46.8300	+7.705%	26	2,513	-38.501%
2026-06-25	45.0000	47.0500	43.4800	43.4800	-7.489%	4	2,497	-33.763%
2026-06-24	45.5000	47.0000	45.5000	47.0000	+2.822%	3	2,499	-38.723%
2026-06-23	45.4000	45.7100	45.4000	45.7100	+12.586%	5	2,496	-36.994%
2026-06-22	40.7200	41.2500	40.6000	40.6000	+4.639%	31	2,495	-29.064%
2026-06-18	38.8000	38.8000	38.8000	38.8000	-8.491%	6	2,467	-25.773%
2026-06-17	42.5000	44.5500	42.4000	42.4000	-5.209%	29	2,467	-32.075%
2026-06-16	41.0000	44.7300	41.0000	44.7300	+5.247%	58	2,467	-35.614%
2026-06-15	45.0000	45.0000	42.5000	42.5000	-11.642%	102	2,461	-32.235%
2026-06-12	48.0000	48.1000	48.0000	48.1000	0.000%	6	2,362	-40.125%
2026-06-11	48.4000	50.0500	48.1000	48.1000	-3.102%	83	2,359	-40.125%
2026-06-10	50.7000	50.8500	49.5500	49.6400	-8.074%	13	2,285	-41.982%
2026-06-09	46.2500	54.0000	46.2500	54.0000	+18.188%	4	2,278	-46.667%
2026-06-08	44.1000	46.5700	43.0500	45.6900	-8.620%	170	2,278	-36.967%
2026-06-05	45.1500	50.0000	45.1500	50.0000	+19.732%	7	2,124	-42.400%
2026-06-04	44.2000	44.2000	40.5500	41.7600	+2.153%	31	2,120	-31.034%
2026-06-03	39.8500	41.6000	38.0000	40.8800	-4.330%	169	2,098	-29.550%
2026-06-02	44.5000	46.1700	42.2500	42.7300	-22.661%	55	1,942	-32.600%
2026-05-29	54.2500	55.2500	54.2500	55.2500	-3.070%	15	1,903	-47.873%
2026-05-27	56.5800	57.8300	56.5800	57.0000	+3.261%	11	1,916	-49.474%
2026-05-26	52.7000	56.4000	52.7000	55.2000	-4.000%	1,939	1,909	-47.826%
2026-05-22	57.5000	57.5000	57.5000	57.5000	-3.361%	11	57	-49.913%
2026-05-20	59.5000	59.5000	59.5000	59.5000	-11.590%	1	52	-51.597%
2026-05-19	67.8000	67.8000	67.3000	67.3000	+1.432%	39	29	-57.207%
2026-05-18	66.3500	66.3500	66.3500	66.3500	+3.672%	1	29	-56.594%
2026-05-15	64.0000	64.0000	64.0000	64.0000	+3.226%	1	29	-55.000%
2026-05-14	61.6000	62.0000	61.6000	62.0000	-7.046%	4	27	-53.548%
2026-05-12	66.7000	66.7000	66.7000	66.7000	+4.792%	6	21	-56.822%
2026-05-05	65.4500	65.5000	63.6500	63.6500	-3.487%	5	21	-54.753%
2026-05-04	66.4500	66.5500	65.9500	65.9500	-6.916%	12	17	-56.331%
2026-04-22	70.7000	71.0500	70.6000	70.8500	0.000%	11	6	-59.351%