Dark

MRVL20270617P45
MRVL Jun 17 2027 45.00 Put (MRVL270617P00045000)
option OPRA

EOD

Sep 17, 2026

0.3500+34.615%(+0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3500	0.3500	0.3500	0.3500	+34.615%	2	267	0.000%
2026-09-11	0.2600	0.2600	0.2600	0.2600	-13.333%	12	266	+34.615%
2026-09-08	0.3000	0.3000	0.3000	0.3000	-3.226%	1	266	+16.667%
2026-09-01	0.3100	0.3100	0.3100	0.3100	+342.857%	5	267	+12.903%
2026-08-27	0.0700	0.0700	0.0700	0.0700	-89.231%	5	272	+400.000%
2026-08-19	0.6500	0.6500	0.6500	0.6500	-21.687%	4	275	-46.154%
2026-08-18	0.8300	0.8300	0.8300	0.8300	-20.952%	5	275	-57.831%
2026-08-10	1.0500	1.0500	1.0500	1.0500	-33.544%	5	270	-66.667%
2026-07-27	1.5800	1.5800	1.5800	1.5800	+5.333%	1	275	-77.848%
2026-07-23	1.5000	1.5000	1.5000	1.5000	-9.639%	1	276	-76.667%
2026-07-20	1.6600	1.6600	1.6600	1.6600	+7.792%	5	275	-78.916%
2026-07-07	1.5400	1.5400	1.5400	1.5400	+21.260%	1	270	-77.273%
2026-06-30	1.2700	1.2700	1.2700	1.2700	-8.633%	1	270	-72.441%
2026-06-24	1.3900	1.3900	1.3900	1.3900	-1.418%	1	269	-74.820%
2026-06-02	1.6600	1.6600	1.4100	1.4100	0.000%	2	270	-75.177%
2026-05-27	1.2700	1.4200	1.2000	1.4100	-0.704%	44	271	-75.177%
2026-05-26	1.4500	1.4500	1.4200	1.4200	-20.225%	54	275	-75.352%
2026-04-20	1.6500	1.7800	1.6500	1.7800	-36.879%	105	288	-80.337%
2026-03-30	2.8200	2.8200	2.8200	2.8200	-8.143%	1	300	-87.589%
2026-03-24	2.6800	3.0700	2.6800	3.0700	+5.862%	15	299	-88.599%
2026-03-09	2.9000	2.9000	2.9000	2.9000	+1.045%	10	308	-87.931%
2026-03-06	2.6100	2.8700	2.4700	2.8700	-24.869%	261	318	-87.805%
2026-02-24	3.8200	3.8200	3.8200	3.8200	+1.867%	1	159	-90.838%
2026-02-09	3.7500	3.7500	3.7500	3.7500	-18.831%	5	158	-90.667%
2026-02-05	4.6200	4.6200	4.6200	4.6200	+3.820%	1	158	-92.424%
2026-02-03	4.1000	4.5000	4.1000	4.4500	+15.584%	13	159	-92.135%
2026-01-30	3.8100	3.8500	3.8100	3.8500	+6.944%	2	164	-90.909%
2026-01-23	3.6000	3.6000	3.6000	3.6000	-2.703%	1	163	-90.278%
2026-01-20	3.4500	3.7000	3.4500	3.7000	-41.270%	11	162	-90.541%
2025-11-24	6.3000	6.3000	6.3000	6.3000	+55.556%	2	151	-94.444%
2025-11-13	4.0500	4.0500	4.0500	4.0500	+4.113%	1	151	-91.358%
2025-11-05	3.8400	3.8900	3.8400	3.8900	-6.265%	2	152	-91.003%
2025-10-23	4.2000	4.2000	4.1500	4.1500	+1.220%	54	152	-91.566%
2025-10-22	4.1000	4.1000	4.1000	4.1000	+28.125%	4	98	-91.463%
2025-10-03	3.2000	3.2000	3.2000	3.2000	-24.528%	1	96	-89.063%
2025-09-22	4.2400	4.2400	4.2400	4.2400	-13.469%	1	96	-91.745%
2025-09-16	4.9200	4.9200	4.9000	4.9000	-3.353%	4	95	-92.857%
2025-09-12	5.1000	5.1000	5.0700	5.0700	-1.744%	9	97	-93.097%
2025-09-11	5.1600	5.1600	5.1600	5.1600	+2.178%	5	93	-93.217%
2025-09-09	5.0500	5.0500	5.0500	5.0500	-15.833%	10	88	-93.069%
2025-08-29	6.0000	6.0000	6.0000	6.0000	+42.180%	1	87	-94.167%
2025-08-28	4.2200	4.2200	4.2200	4.2200	-10.213%	3	87	-91.706%
2025-08-22	4.7000	4.7000	4.7000	4.7000	-0.424%	10	90	-92.553%
2025-08-19	4.7200	4.7200	4.7200	4.7200	+6.067%	2	90	-92.585%
2025-08-15	4.3000	4.4500	4.3000	4.4500	+12.658%	4	88	-92.135%
2025-07-30	3.9500	3.9500	3.9500	3.9500	-18.557%	1	85	-91.139%
2025-07-28	4.8500	4.8500	4.8500	4.8500	-11.009%	2	85	-92.784%
2025-07-21	5.4500	5.4500	5.4500	5.4500	+4.808%	1	87	-93.578%
2025-07-18	5.1500	5.2000	5.1500	5.2000	-15.447%	6	88	-93.269%
2025-07-16	6.2500	6.2500	6.1500	6.1500	+4.237%	12	91	-94.309%
2025-07-14	5.9000	5.9000	5.8900	5.9000	0.000%	10	91	-94.068%
2025-07-08	5.9000	5.9000	5.9000	5.9000	-2.479%	1	91	-94.068%
2025-07-07	6.0500	6.0500	6.0500	6.0500	+5.769%	30	91	-94.215%
2025-07-03	5.7200	5.7200	5.7200	5.7200	+1.961%	3	91	-93.881%
2025-07-02	5.6100	5.6100	5.6100	5.6100	+1.447%	1	91	-93.761%
2025-06-27	5.5300	5.5300	5.5300	5.5300	+2.407%	2	101	-93.671%
2025-06-26	5.3000	5.4000	5.3000	5.4000	-7.216%	6	101	-93.519%
2025-06-24	5.8200	5.8200	5.8200	5.8200	-7.619%	2	97	-93.986%
2025-06-23	6.3000	6.3000	6.3000	6.3000	+6.419%	10	99	-94.444%
2025-06-20	5.9200	5.9200	5.9200	5.9200	+4.594%	2	99	-94.088%
2025-06-18	5.6600	5.6600	5.6600	5.6600	-15.396%	2	101	-93.816%
2025-06-13	6.6900	6.6900	6.6900	6.6900	+2.923%	2	101	-94.768%
2025-06-11	6.5000	6.5000	6.5000	6.5000	-3.274%	10	100	-94.615%
2025-06-10	6.7200	6.7200	6.7200	6.7200	+5.164%	1	100	-94.792%
2025-06-09	6.3900	6.3900	6.3900	6.3900	-7.391%	1	100	-94.523%
2025-06-06	6.9000	6.9000	6.9000	6.9000	-3.497%	2	99	-94.928%
2025-06-05	7.1500	7.1500	7.1500	7.1500	-5.298%	8	100	-95.105%
2025-06-04	7.5500	7.5500	7.5500	7.5500	-1.693%	1	109	-95.364%
2025-05-28	7.6800	7.6800	7.6800	7.6800	-4.120%	1	109	-95.443%
2025-05-27	7.9000	8.0100	7.9000	8.0100	-6.316%	3	109	-95.630%
2025-05-21	8.1300	8.5500	8.1300	8.5500	+0.234%	40	108	-95.906%
2025-05-20	8.3600	8.5300	8.3600	8.5300	+5.309%	2	71	-95.897%
2025-05-19	8.1000	8.1000	8.1000	8.1000	+4.516%	1	71	-95.679%
2025-05-12	8.0100	8.0100	7.7500	7.7500	-13.019%	23	71	-95.484%
2025-05-09	8.9900	8.9900	8.9100	8.9100	-4.194%	4	83	-96.072%
2025-05-08	9.4500	9.4500	9.3000	9.3000	-5.005%	12	84	-96.237%
2025-05-07	10.2400	10.2400	9.7900	9.7900	+15.176%	3	74	-96.425%
2025-05-02	8.5500	8.6100	8.5000	8.5000	-5.556%	32	71	-95.882%
2025-05-01	8.9700	9.0000	8.9700	9.0000	-6.736%	11	56	-96.111%
2025-04-30	9.6500	9.6500	9.6500	9.6500	+1.579%	1	57	-96.373%
2025-04-29	9.5000	9.5000	9.5000	9.5000	+0.529%	1	57	-96.316%
2025-04-28	9.4500	9.4500	9.4500	9.4500	-0.526%	1	56	-96.296%
2025-04-25	9.5000	9.5000	9.5000	9.5000	-4.040%	8	55	-96.316%
2025-04-24	10.0500	10.0800	9.9000	9.9000	-6.250%	3	55	-96.465%
2025-04-23	10.3600	10.5600	10.3600	10.5600	-9.974%	2	58	-96.686%
2025-04-22	11.7300	11.7300	11.7300	11.7300	-4.789%	1	56	-97.016%
2025-04-21	12.1900	12.3200	12.1900	12.3200	+2.496%	2	56	-97.159%
2025-04-16	11.5700	12.0200	11.5700	12.0200	+9.372%	6	56	-97.088%
2025-04-15	10.9900	10.9900	10.9900	10.9900	-3.596%	1	50	-96.815%
2025-04-11	11.7000	11.8500	11.4000	11.4000	0.000%	30	50	-96.930%
2025-04-10	8.6500	11.4000	8.6500	11.4000	+23.243%	9	44	-96.930%
2025-04-09	12.2300	12.2300	9.2500	9.2500	-14.431%	4	36	-96.216%
2025-04-08	10.8100	10.8100	10.8100	10.8100	-11.971%	1	38	-96.762%
2025-04-07	12.2500	12.7800	12.2500	12.2800	+24.166%	6	32	-97.150%
2025-04-03	8.8000	9.8900	8.8000	9.8900	+19.444%	10	32	-96.461%
2025-04-02	8.2800	8.2800	8.2800	8.2800	+9.379%	2	27	-95.773%
2025-04-01	7.5700	7.5700	7.5700	7.5700	-15.419%	1	27	-95.376%
2025-03-31	8.9500	8.9500	8.9500	8.9500	+9.816%	3	27	-96.089%
2025-03-28	8.1500	8.1500	8.1500	8.1500	+4.487%	2	27	-95.706%
2025-03-27	7.7900	7.8000	7.7900	7.8000	+6.267%	20	26	-95.513%
2025-03-26	7.2800	7.3400	7.2800	7.3400	+12.923%	5	26	-95.232%
2025-03-25	6.5000	6.5000	6.5000	6.5000	+1.881%	20	22	-94.615%
2025-03-24	6.3800	6.3800	6.3800	6.3800	-7.267%	2	2	-94.514%
2025-03-21	6.8800	6.8800	6.8800	6.8800	0.000%	4	2	-94.913%