Dark

MRVL20270617P35
MRVL Jun 17 2027 35.00 Put (MRVL270617P00035000)
option OPRA

EOD

Sep 17, 2026

0.1400-6.667%(-0.0100)311

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2300	0.2400	0.1300	0.1400	-6.667%	311	357	0.000%
2026-09-15	0.3300	0.3300	0.1500	0.1500	-6.250%	2	216	-6.667%
2026-09-14	0.1800	0.2500	0.1500	0.1600	+14.286%	17	215	-12.500%
2026-09-11	0.2100	0.2100	0.1300	0.1400	-12.500%	93	220	0.000%
2026-09-09	0.3200	0.3200	0.1600	0.1600	-20.000%	4	209	-12.500%
2026-09-01	0.2200	0.2200	0.2000	0.2000	-20.000%	15	209	-30.000%
2026-08-27	0.2500	0.2500	0.2500	0.2500	-24.242%	1	224	-44.000%
2026-08-17	0.3300	0.3300	0.3300	0.3300	-23.256%	1	225	-57.576%
2026-08-14	0.4300	0.4300	0.4300	0.4300	-42.667%	5	224	-67.442%
2026-08-05	0.7500	0.7500	0.7500	0.7500	-6.250%	10	219	-81.333%
2026-07-31	0.6700	0.8000	0.6700	0.8000	-15.789%	13	209	-82.500%
2026-07-29	1.0000	1.0000	0.9500	0.9500	-9.524%	16	196	-85.263%
2026-07-14	1.0500	1.0500	1.0500	1.0500	+40.000%	4	196	-86.667%
2026-07-06	0.7500	0.7500	0.7500	0.7500	-6.250%	29	196	-81.333%
2026-07-02	0.8000	0.8000	0.8000	0.8000	+6.667%	10	157	-82.500%
2026-06-17	0.8000	0.8000	0.7500	0.7500	+1.351%	2	155	-81.333%
2026-06-15	0.8000	0.8000	0.7100	0.7400	-30.189%	17	155	-81.081%
2026-06-08	1.0600	1.0600	1.0600	1.0600	+21.839%	1	143	-86.792%
2026-06-02	0.8700	0.8700	0.8700	0.8700	+11.538%	15	143	-83.908%
2026-05-20	0.7800	0.7800	0.7800	0.7800	+13.043%	1	143	-82.051%
2026-05-14	0.7500	0.7500	0.6900	0.6900	-10.390%	8	143	-79.710%
2026-05-13	0.7700	0.7700	0.7700	0.7700	-4.938%	1	151	-81.818%
2026-05-06	0.9700	0.9700	0.7900	0.8100	-3.571%	39	151	-82.716%
2026-05-01	0.8700	1.0100	0.6900	0.8400	-15.152%	43	130	-83.333%
2026-04-24	0.9900	1.1500	0.9400	0.9900	-10.000%	64	130	-85.859%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+20.879%	3	134	-87.273%
2026-04-21	0.9100	0.9100	0.9100	0.9100	-10.784%	9	126	-84.615%
2026-04-16	0.8600	1.0200	0.8600	1.0200	-15.000%	2	126	-86.275%
2026-04-06	1.2000	1.2000	1.2000	1.2000	-11.765%	1	126	-88.333%
2026-03-30	1.3600	1.3600	1.3600	1.3600	-4.895%	4	126	-89.706%
2026-03-19	1.4300	1.4300	1.4300	1.4300	-18.286%	1	126	-90.210%
2026-03-11	1.7500	1.7500	1.7500	1.7500	+84.211%	1	126	-92.000%
2026-03-06	0.9500	0.9500	0.9500	0.9500	-48.370%	10	126	-85.263%
2026-02-18	1.8400	1.8400	1.8400	1.8400	+5.143%	1	116	-92.391%
2026-01-30	1.7500	1.7500	1.7500	1.7500	+25.000%	2	115	-92.000%
2026-01-06	1.4000	1.4000	1.4000	1.4000	+9.375%	2	113	-90.000%
2025-12-05	1.2800	1.2800	1.2800	1.2800	-61.791%	2	113	-89.063%
2025-11-24	3.3500	3.3500	3.3500	3.3500	+95.906%	2	111	-95.821%
2025-10-31	1.7100	1.7100	1.7100	1.7100	-15.764%	1	113	-91.813%
2025-10-27	2.0300	2.0300	2.0300	2.0300	-10.573%	2	114	-93.103%
2025-10-22	2.2700	2.2700	2.2700	2.2700	+42.767%	7	114	-93.833%
2025-10-02	1.5900	1.5900	1.5900	1.5900	-3.049%	2	121	-91.195%
2025-09-30	1.6400	1.6400	1.6400	1.6400	-14.583%	1	123	-91.463%
2025-09-22	1.9200	1.9200	1.9200	1.9200	-6.341%	1	122	-92.708%
2025-09-19	2.0500	2.0500	2.0500	2.0500	-17.004%	1	123	-93.171%
2025-09-11	2.4700	2.4700	2.4700	2.4700	-13.333%	1	123	-94.332%
2025-09-02	2.9900	2.9900	2.8500	2.8500	-6.557%	20	123	-95.088%
2025-08-29	2.7900	3.0500	2.7900	3.0500	+58.854%	14	101	-95.410%
2025-08-28	1.9200	1.9200	1.9200	1.9200	-23.200%	3	101	-92.708%
2025-08-20	2.6000	2.6300	2.0500	2.5000	+15.207%	4	104	-94.400%
2025-08-15	2.1700	2.1700	2.1700	2.1700	+7.426%	1	100	-93.548%
2025-08-14	2.0800	2.0800	2.0200	2.0200	-12.554%	2	101	-93.069%
2025-08-06	2.3300	2.3300	2.2800	2.3100	+10.000%	3	101	-93.939%
2025-07-30	2.0000	2.1000	2.0000	2.1000	-7.080%	14	102	-93.333%
2025-07-29	2.1400	2.2600	2.1400	2.2600	-5.439%	24	116	-93.805%
2025-07-28	2.4600	2.4600	2.3900	2.3900	-4.400%	45	109	-94.142%
2025-07-25	2.5000	2.5000	2.5000	2.5000	-3.846%	10	102	-94.400%
2025-07-24	2.6000	2.6000	2.6000	2.6000	-4.059%	1	102	-94.615%
2025-07-23	2.7900	2.7900	2.7100	2.7100	-2.867%	2	103	-94.834%
2025-07-22	2.8900	2.8900	2.7900	2.7900	-0.357%	2	103	-94.982%
2025-07-21	2.8200	2.8200	2.8000	2.8000	+7.692%	2	103	-95.000%
2025-07-18	2.7500	2.7500	2.6000	2.6000	-8.451%	2	103	-94.615%
2025-07-17	2.9200	2.9200	2.8400	2.8400	-10.972%	2	103	-95.070%
2025-07-16	3.1900	3.1900	3.1900	3.1900	+7.770%	30	103	-95.611%
2025-07-15	2.4500	2.9700	2.4500	2.9600	+1.024%	5	103	-95.270%
2025-07-10	2.9200	3.0200	2.9200	2.9300	-6.984%	5	98	-95.222%
2025-07-08	3.1500	3.1500	3.1500	3.1500	-2.477%	3	95	-95.556%
2025-07-07	3.2000	3.2300	3.2000	3.2300	+16.606%	11	92	-95.666%
2025-06-30	2.7700	2.7700	2.7700	2.7700	+0.362%	1	81	-94.946%
2025-06-27	2.9200	2.9600	2.7600	2.7600	-6.757%	5	80	-94.928%
2025-06-26	2.7300	2.9600	2.7300	2.9600	-6.625%	2	81	-95.270%
2025-06-18	3.0500	3.1700	3.0500	3.1700	-10.955%	12	71	-95.584%
2025-06-10	3.5000	3.5600	3.5000	3.5600	-7.532%	3	71	-96.067%
2025-06-09	3.8500	3.8500	3.8500	3.8500	+6.944%	1	68	-96.364%
2025-06-06	3.6000	3.6000	3.6000	3.6000	-18.182%	2	69	-96.111%
2025-06-02	4.4000	4.4000	4.4000	4.4000	-7.368%	1	70	-96.818%
2025-05-30	4.8100	4.8100	4.7500	4.7500	+5.556%	4	70	-97.053%
2025-05-27	4.5000	4.5000	4.5000	4.5000	-11.243%	2	70	-96.889%
2025-05-23	5.0700	5.0700	5.0700	5.0700	+5.625%	2	67	-97.239%
2025-05-22	4.8000	4.8000	4.8000	4.8000	-2.041%	1	67	-97.083%
2025-05-21	4.7000	4.9000	4.7000	4.9000	-5.950%	19	66	-97.143%
2025-05-09	5.2100	5.2100	5.2100	5.2100	-13.167%	2	53	-97.313%
2025-05-07	5.8800	6.0000	5.8800	6.0000	+17.647%	4	52	-97.667%
2025-05-06	5.1000	5.1000	5.1000	5.1000	+27.500%	1	50	-97.255%
2025-05-05	4.9500	4.9500	4.0000	4.0000	-29.453%	5	51	-96.500%
2025-04-29	5.6700	5.6700	5.6700	5.6700	+1.250%	1	46	-97.531%
2025-04-25	5.6000	5.6000	5.6000	5.6000	-10.112%	2	47	-97.500%
2025-04-23	6.2300	6.2300	6.2300	6.2300	-16.488%	1	48	-97.753%
2025-04-16	7.4600	7.4600	7.4600	7.4600	+11.177%	2	49	-98.123%
2025-04-15	6.7100	6.7100	6.7100	6.7100	+17.719%	1	47	-97.914%
2025-04-09	5.7000	5.7000	5.7000	5.7000	-30.233%	1	46	-97.544%
2025-04-08	7.0000	8.1800	7.0000	8.1700	+6.242%	9	47	-98.286%
2025-04-07	8.1900	8.1900	7.6500	7.6900	-2.163%	7	40	-98.179%
2025-04-04	7.6000	7.8600	7.6000	7.8600	+42.650%	10	35	-98.219%
2025-04-03	5.4500	5.5100	5.4500	5.5100	+13.608%	4	30	-97.459%
2025-04-01	4.8200	4.8500	4.8200	4.8500	-0.615%	2	26	-97.113%
2025-03-31	4.7500	4.8800	4.7500	4.8800	+5.628%	2	25	-97.131%
2025-03-28	4.5000	4.6200	4.5000	4.6200	+13.235%	4	23	-96.970%
2025-03-27	4.1000	4.1000	4.0800	4.0800	+3.291%	3	21	-96.569%
2025-03-26	3.6900	3.9500	3.6900	3.9500	+12.857%	4	18	-96.456%
2025-03-25	3.4400	3.5000	3.4400	3.5000	-5.405%	9	15	-96.000%
2025-03-20	3.7000	3.7000	3.7000	3.7000	-7.731%	1	6	-96.216%
2025-03-18	4.0100	4.0100	4.0100	4.0100	-0.249%	5	6	-96.509%
2025-03-13	4.0200	4.0200	4.0200	4.0200	0.000%	2	1	-96.517%