Dark

MRVL20270617P40
MRVL Jun 17 2027 40.00 Put (MRVL270617P00040000)
option OPRA

EOD

Sep 17, 2026

0.3400+78.947%(+0.1500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3400	0.3400	0.3400	0.3400	+78.947%	4	234	0.000%
2026-09-09	0.3600	0.3600	0.1900	0.1900	-5.000%	2	230	+78.947%
2026-09-08	0.2000	0.2000	0.2000	0.2000	0.000%	2	230	+70.000%
2026-09-01	0.2900	0.2900	0.2000	0.2000	-20.000%	3	232	+70.000%
2026-08-28	0.2500	0.2500	0.2500	0.2500	-59.016%	3	234	+36.000%
2026-08-27	0.6100	0.6100	0.6100	0.6100	+79.412%	1	234	-44.262%
2026-08-26	0.4000	0.4000	0.3400	0.3400	-30.612%	13	235	0.000%
2026-08-18	0.5900	0.5900	0.4900	0.4900	-18.333%	2	224	-30.612%
2026-08-14	0.6000	0.6000	0.6000	0.6000	-1.639%	4	224	-43.333%
2026-08-13	0.6100	0.6100	0.6100	0.6100	-49.167%	5	220	-44.262%
2026-07-30	1.1200	1.2000	1.1200	1.2000	-26.380%	3	225	-71.667%
2026-07-17	1.6300	1.6300	1.6300	1.6300	+91.765%	1	225	-79.141%
2026-07-14	0.8500	0.8500	0.8500	0.8500	-11.458%	7	225	-60.000%
2026-06-25	0.9600	0.9600	0.9600	0.9600	-9.434%	5	218	-64.583%
2026-06-24	1.0600	1.0600	1.0600	1.0600	-1.852%	1	223	-67.925%
2026-06-23	1.0800	1.0800	1.0800	1.0800	+20.000%	5	222	-68.519%
2026-06-17	0.9500	0.9500	0.9000	0.9000	-5.263%	8	209	-62.222%
2026-06-15	0.9500	0.9500	0.9500	0.9500	-17.391%	1	209	-64.211%
2026-06-10	1.1500	1.1500	1.1500	1.1500	+15.000%	1	208	-70.435%
2026-06-08	1.1600	1.1600	1.0000	1.0000	+25.000%	31	209	-66.000%
2026-06-05	0.7900	0.8000	0.7900	0.8000	-29.204%	6	204	-57.500%
2026-06-02	1.6000	1.6000	0.9700	1.1300	+8.654%	62	204	-69.912%
2026-05-15	1.0900	1.0900	1.0400	1.0400	+2.970%	2	198	-67.308%
2026-05-14	1.0100	1.0100	1.0100	1.0100	-17.886%	1	198	-66.337%
2026-05-13	1.1600	1.4900	1.0800	1.2300	-0.806%	43	185	-72.358%
2026-05-07	1.0000	1.2400	1.0000	1.2400	-13.889%	9	185	-72.581%
2026-05-01	1.4400	1.4400	1.4400	1.4400	+2.857%	8	184	-76.389%
2026-04-22	1.4000	1.4000	1.4000	1.4000	-3.448%	1	184	-75.714%
2026-04-21	1.4500	1.4500	1.4500	1.4500	+0.694%	8	176	-76.552%
2026-04-15	1.4400	1.4400	1.4400	1.4400	+4.348%	9	176	-76.389%
2026-04-13	1.3800	1.3800	1.3800	1.3800	0.000%	5	176	-75.362%
2026-04-10	1.3800	1.3800	1.3800	1.3800	-33.333%	1	171	-75.362%
2026-03-30	2.0700	2.0700	2.0700	2.0700	+11.892%	4	170	-83.575%
2026-03-06	1.8500	1.8500	1.8500	1.8500	-27.451%	4	174	-81.622%
2026-02-26	2.5500	2.5500	2.5500	2.5500	-8.929%	4	174	-86.667%
2026-02-06	2.8000	2.8000	2.8000	2.8000	-14.894%	1	170	-87.857%
2026-02-05	3.3500	3.3500	3.2900	3.2900	+7.869%	2	170	-89.666%
2026-02-03	3.0500	3.0500	3.0500	3.0500	+34.361%	1	169	-88.852%
2025-12-22	2.2700	2.2700	2.2700	2.2700	-14.015%	2	166	-85.022%
2025-12-17	2.5000	2.6400	2.5000	2.6400	+38.947%	22	166	-87.121%
2025-12-04	1.9000	1.9000	1.9000	1.9000	-5.000%	1	144	-82.105%
2025-12-03	2.0000	2.0000	2.0000	2.0000	-31.973%	1	144	-83.000%
2025-11-26	2.9400	2.9400	2.9400	2.9400	-5.466%	5	144	-88.435%
2025-11-20	3.1100	3.1100	3.1100	3.1100	-13.611%	5	144	-89.068%
2025-11-19	3.6000	3.6000	3.6000	3.6000	-4.000%	3	139	-90.556%
2025-11-18	3.7500	3.7500	3.7500	3.7500	+46.484%	1	142	-90.933%
2025-11-10	2.5000	2.5600	2.5000	2.5600	+6.667%	2	143	-86.719%
2025-11-06	2.4000	2.4000	2.4000	2.4000	+6.667%	1	144	-85.833%
2025-11-05	2.2500	2.2500	2.2500	2.2500	-25.000%	1	144	-84.889%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+6.007%	10	145	-88.667%
2025-10-27	2.8300	2.8300	2.8300	2.8300	+4.815%	2	153	-87.986%
2025-10-24	2.7000	2.7000	2.7000	2.7000	-15.625%	1	153	-87.407%
2025-10-22	3.0000	3.2700	3.0000	3.2000	+14.695%	22	153	-89.375%
2025-10-10	2.7900	2.7900	2.7900	2.7900	+32.227%	10	148	-87.814%
2025-10-08	2.1100	2.1100	2.1100	2.1100	-9.052%	2	148	-83.886%
2025-10-02	2.3200	2.3200	2.3200	2.3200	-5.306%	2	148	-85.345%
2025-09-30	2.5000	2.5000	2.4500	2.4500	-12.186%	3	146	-86.122%
2025-09-22	2.7900	2.7900	2.7900	2.7900	-23.562%	10	146	-87.814%
2025-09-09	3.6500	3.6500	3.6500	3.6500	-13.095%	2	156	-90.685%
2025-09-05	4.2000	4.2000	4.2000	4.2000	-5.830%	5	158	-91.905%
2025-09-02	4.4500	4.4600	4.4500	4.4600	+3.721%	2	155	-92.377%
2025-08-29	4.1200	4.3500	4.1200	4.3000	+34.375%	25	145	-92.093%
2025-08-15	3.1700	3.2000	3.1700	3.2000	+2.894%	2	145	-89.375%
2025-08-14	3.1300	3.1300	3.1100	3.1100	-5.758%	2	147	-89.068%
2025-08-11	3.3000	3.3000	3.3000	3.3000	0.000%	20	147	-89.697%
2025-08-06	3.3000	3.3000	3.3000	3.3000	0.000%	1	167	-89.697%
2025-08-04	3.4000	3.4000	3.3000	3.3000	+9.272%	4	166	-89.697%
2025-07-31	3.0200	3.0200	3.0200	3.0200	-2.581%	2	165	-88.742%
2025-07-30	3.0400	3.1000	3.0400	3.1000	-14.127%	16	165	-89.032%
2025-07-25	3.6100	3.6100	3.6100	3.6100	-6.234%	1	176	-90.582%
2025-07-24	3.8500	3.8500	3.8500	3.8500	-2.532%	1	176	-91.169%
2025-07-23	3.9500	3.9500	3.9500	3.9500	-2.469%	4	176	-91.392%
2025-07-22	4.2000	4.2000	4.0000	4.0500	+1.759%	13	172	-91.605%
2025-07-21	3.9800	3.9800	3.9800	3.9800	-2.927%	1	180	-91.457%
2025-07-17	4.1000	4.1000	4.1000	4.1000	-3.529%	40	179	-91.707%
2025-07-16	4.1500	4.2500	4.1500	4.2500	-5.556%	35	191	-92.000%
2025-07-08	4.5000	4.5000	4.5000	4.5000	-1.099%	2	156	-92.444%
2025-07-07	4.5500	4.5500	4.5500	4.5500	+5.814%	3	156	-92.527%
2025-07-02	4.3000	4.3000	4.3000	4.3000	+5.134%	8	153	-92.093%
2025-06-27	4.0900	4.0900	4.0900	4.0900	+6.510%	3	145	-91.687%
2025-06-26	3.8500	3.8500	3.8400	3.8400	-10.905%	4	148	-91.146%
2025-06-24	4.3100	4.3100	4.3100	4.3100	-10.208%	1	151	-92.111%
2025-06-23	4.8000	4.8000	4.8000	4.8000	+11.111%	2	152	-92.917%
2025-06-18	4.3200	4.3200	4.3200	4.3200	-10.928%	4	150	-92.130%
2025-06-16	4.8500	4.8500	4.8500	4.8500	-7.088%	5	150	-92.990%
2025-06-13	5.2200	5.2200	5.2200	5.2200	+5.455%	2	155	-93.487%
2025-06-10	4.7300	4.9500	4.7300	4.9500	-9.836%	11	156	-93.131%
2025-06-04	5.4800	5.4900	5.4800	5.4900	-6.791%	3	158	-93.807%
2025-06-03	5.9300	5.9300	5.8900	5.8900	-1.833%	3	158	-94.228%
2025-06-02	6.0500	6.0500	6.0000	6.0000	-7.692%	5	155	-94.333%
2025-05-30	6.5300	6.5900	6.5000	6.5000	+6.557%	48	154	-94.769%
2025-05-29	6.1000	6.1000	6.1000	6.1000	+3.041%	2	130	-94.426%
2025-05-28	5.9200	5.9200	5.9200	5.9200	-1.169%	1	128	-94.257%
2025-05-27	5.9900	5.9900	5.9900	5.9900	-9.925%	2	128	-94.324%
2025-05-21	6.6500	6.6500	6.6500	6.6500	-0.300%	20	126	-94.887%
2025-05-20	6.4500	6.6700	6.4200	6.6700	+7.063%	4	106	-94.903%
2025-05-19	6.2300	6.2300	6.2300	6.2300	+4.007%	1	104	-94.543%
2025-05-16	5.9900	5.9900	5.9900	5.9900	+2.921%	4	104	-94.324%
2025-05-15	5.8200	5.8200	5.8200	5.8200	-2.020%	2	106	-94.158%
2025-05-12	5.9100	5.9400	5.9100	5.9400	-17.500%	2	104	-94.276%
2025-05-07	7.7000	8.0000	7.2000	7.2000	+9.091%	16	102	-95.278%
2025-05-02	6.6000	6.6500	6.6000	6.6000	-9.341%	14	86	-94.848%
2025-04-25	7.2800	7.2800	7.2800	7.2800	-13.948%	8	79	-95.330%
2025-04-23	8.4600	8.4600	8.4600	8.4600	-9.227%	1	75	-95.981%
2025-04-22	9.3200	9.3200	9.3200	9.3200	-6.143%	2	76	-96.352%
2025-04-21	9.6500	9.9300	9.6500	9.9300	+4.526%	3	78	-96.576%
2025-04-16	9.3200	9.5000	9.0100	9.5000	+8.571%	13	75	-96.421%
2025-04-15	8.7500	8.7500	8.7500	8.7500	-2.561%	1	67	-96.114%
2025-04-14	9.0100	9.0100	8.9800	8.9800	-3.751%	2	66	-96.214%
2025-04-11	8.8500	9.3300	8.8500	9.3300	+3.208%	4	68	-96.356%
2025-04-10	9.4000	9.4000	9.0400	9.0400	+6.353%	11	66	-96.239%
2025-04-09	9.5100	9.5100	8.5000	8.5000	-18.191%	13	56	-96.000%
2025-04-08	8.5000	10.3900	8.5000	10.3900	+6.020%	37	67	-96.728%
2025-04-07	10.6000	10.6000	9.8000	9.8000	-2.000%	29	58	-96.531%
2025-04-04	10.1000	10.1000	9.5000	10.0000	+36.240%	54	31	-96.600%
2025-04-03	7.2000	7.3600	7.2000	7.3400	0.000%	4	4	-95.368%