Dark

MRVL20270617P25
MRVL Jun 17 2027 25.00 Put (MRVL270617P00025000)
option OPRA

EOD

Sep 17, 2026

0.1600+23.077%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1600	0.1600	0.1600	0.1600	+23.077%	6	324	0.000%
2026-08-28	0.1300	0.1300	0.1300	0.1300	-35.000%	4	324	+23.077%
2026-08-24	0.1900	0.2300	0.1600	0.2000	+11.111%	6	328	-20.000%
2026-08-21	0.1800	0.1800	0.1800	0.1800	-25.000%	10	327	-11.111%
2026-08-11	0.2400	0.2400	0.2400	0.2400	-25.000%	10	317	-33.333%
2026-08-04	0.3200	0.3200	0.3200	0.3200	-20.000%	4	307	-50.000%
2026-07-30	0.4000	0.4000	0.4000	0.4000	+14.286%	6	303	-60.000%
2026-07-29	0.4500	0.4500	0.3500	0.3500	-16.667%	9	299	-54.286%
2026-07-28	0.4200	0.4200	0.4200	0.4200	+13.514%	2	301	-61.905%
2026-07-20	0.3700	0.3700	0.3700	0.3700	-13.953%	1	301	-56.757%
2026-07-17	0.4000	0.4300	0.4000	0.4300	+13.158%	4	301	-62.791%
2026-07-16	0.3800	0.3800	0.3800	0.3800	+280.000%	2	297	-57.895%
2026-06-29	0.2800	0.2800	0.1000	0.1000	-73.684%	2	295	+60.000%
2026-06-25	0.3800	0.3800	0.3800	0.3800	+18.750%	2	294	-57.895%
2026-06-18	0.3000	0.3200	0.2900	0.3200	-13.514%	5	288	-50.000%
2026-06-17	0.3700	0.3700	0.3700	0.3700	-2.632%	1	288	-56.757%
2026-06-15	0.3800	0.4100	0.3700	0.3800	-9.524%	16	288	-57.895%
2026-06-10	0.4000	0.4200	0.4000	0.4200	+7.692%	23	272	-61.905%
2026-06-09	0.3800	0.3900	0.3800	0.3900	-4.878%	6	256	-58.974%
2026-06-08	0.3800	0.4100	0.3800	0.4100	+13.889%	34	250	-60.976%
2026-06-05	0.3600	0.3600	0.3600	0.3600	0.000%	1	216	-55.556%
2026-06-04	0.3000	0.3600	0.3000	0.3600	+9.091%	39	215	-55.556%
2026-06-03	0.3800	0.3800	0.3300	0.3300	-13.158%	7	179	-51.515%
2026-06-02	0.3300	0.3900	0.3300	0.3800	-20.833%	68	176	-57.895%
2026-06-01	0.4800	0.4800	0.4800	0.4800	+77.778%	1	108	-66.667%
2026-05-28	0.1700	0.2900	0.1700	0.2700	-18.182%	29	108	-40.741%
2026-05-20	0.3300	0.3300	0.3300	0.3300	-5.714%	1	119	-51.515%
2026-05-19	0.3500	0.3500	0.3500	0.3500	-44.444%	1	120	-54.286%
2026-03-30	0.6300	0.6300	0.6300	0.6300	-3.077%	2	120	-74.603%
2026-03-19	0.6500	0.6500	0.6500	0.6500	+8.333%	1	118	-75.385%
2026-03-06	0.6000	0.6000	0.6000	0.6000	-35.484%	4	118	-73.333%
2026-03-04	0.9200	0.9300	0.9200	0.9300	+55.000%	2	122	-82.796%
2026-01-06	0.6000	0.6000	0.6000	0.6000	-38.144%	1	120	-73.333%
2025-11-21	0.9700	0.9700	0.9700	0.9700	+61.667%	2	119	-83.505%
2025-11-06	0.6000	0.6000	0.6000	0.6000	-3.226%	50	117	-73.333%
2025-11-05	0.6200	0.6200	0.6200	0.6200	0.000%	2	117	-74.194%
2025-10-28	0.6200	0.6200	0.6200	0.6200	-12.676%	4	119	-74.194%
2025-09-30	0.7100	0.7100	0.7100	0.7100	+18.333%	1	119	-77.465%
2025-09-29	0.6100	0.6100	0.6000	0.6000	-45.455%	2	119	-73.333%
2025-09-03	1.0400	1.1000	1.0400	1.1000	+7.843%	6	121	-85.455%
2025-09-02	1.1700	1.1700	1.0200	1.0200	0.000%	13	115	-84.314%
2025-08-29	1.0200	1.0200	1.0200	1.0200	+59.375%	50	62	-84.314%
2025-08-28	0.6400	0.6400	0.6400	0.6400	-20.988%	1	62	-75.000%
2025-08-26	0.8100	0.8100	0.8100	0.8100	-10.000%	1	62	-80.247%
2025-08-15	0.9000	0.9000	0.9000	0.9000	+21.622%	1	62	-82.222%
2025-08-12	0.7500	0.7500	0.7400	0.7400	-15.909%	2	63	-78.378%
2025-07-29	0.9800	0.9800	0.8800	0.8800	-6.383%	2	63	-81.818%
2025-07-28	0.9800	0.9800	0.9400	0.9400	-11.321%	2	63	-82.979%
2025-07-25	0.9900	1.0600	0.9900	1.0600	-1.852%	2	64	-84.906%
2025-07-23	1.1500	1.1500	1.0800	1.0800	-19.403%	3	64	-85.185%
2025-07-22	1.2500	1.3400	1.1000	1.3400	+30.097%	4	65	-88.060%
2025-07-21	1.1400	1.1400	1.0300	1.0300	-25.899%	2	65	-84.466%
2025-07-16	1.3400	1.3900	1.3400	1.3900	+18.803%	12	65	-88.489%
2025-07-15	1.1700	1.1700	1.1700	1.1700	-11.364%	1	63	-86.325%
2025-07-07	1.3200	1.3200	1.3200	1.3200	+12.821%	1	64	-87.879%
2025-06-30	1.1700	1.1700	1.1700	1.1700	-16.429%	1	63	-86.325%
2025-06-23	1.3400	1.4000	1.3400	1.4000	-2.098%	3	62	-88.571%
2025-06-17	1.4300	1.4300	1.4300	1.4300	-1.379%	1	59	-88.811%
2025-06-09	1.4800	1.4800	1.4500	1.4500	-5.229%	2	58	-88.966%
2025-06-06	1.5800	1.5800	1.5300	1.5300	-12.571%	4	58	-89.542%
2025-06-04	1.7500	1.7500	1.7500	1.7500	-11.616%	3	58	-90.857%
2025-06-02	1.9800	1.9800	1.9800	1.9800	-5.714%	1	61	-91.919%
2025-05-30	2.1400	2.1400	2.0200	2.1000	+11.702%	10	61	-92.381%
2025-05-28	1.9800	1.9900	1.8800	1.8800	-20.675%	4	58	-91.489%
2025-05-23	2.3700	2.3700	2.3700	2.3700	+5.333%	2	58	-93.249%
2025-05-20	2.2300	2.2500	2.2300	2.2500	+12.500%	5	58	-92.889%
2025-05-16	1.9000	2.1200	1.9000	2.0000	+4.167%	6	57	-92.000%
2025-05-15	2.0400	2.0400	1.9200	1.9200	-4.000%	2	57	-91.667%
2025-05-12	2.0000	2.0000	2.0000	2.0000	-20.000%	1	57	-92.000%
2025-05-09	2.5000	2.5000	2.5000	2.5000	-3.846%	12	57	-93.600%
2025-05-08	2.6000	2.6000	2.6000	2.6000	-10.345%	2	51	-93.846%
2025-05-07	2.7000	2.9000	2.7000	2.9000	+21.339%	30	49	-94.483%
2025-05-02	2.3900	2.3900	2.3900	2.3900	-4.781%	12	22	-93.305%
2025-05-01	2.5100	2.5100	2.5100	2.5100	-6.343%	1	16	-93.625%
2025-04-29	2.7300	2.7300	2.6800	2.6800	-2.899%	2	16	-94.030%
2025-04-28	2.7600	2.7600	2.7600	2.7600	+1.099%	1	16	-94.203%
2025-04-24	2.9000	2.9000	2.7300	2.7300	-8.081%	2	15	-94.139%
2025-04-23	3.0000	3.0000	2.7900	2.9700	-17.956%	6	15	-94.613%
2025-04-21	3.8000	3.8000	3.6200	3.6200	+6.471%	2	11	-95.580%
2025-04-14	3.4600	3.4600	3.3800	3.4000	+11.842%	3	9	-95.294%
2025-04-10	3.0400	3.0400	3.0400	3.0400	+21.116%	4	6	-94.737%
2025-04-09	2.5100	2.5100	2.5100	2.5100	0.000%	2	2	-93.625%