Dark

MRVL20270617P50
MRVL Jun 17 2027 50.00 Put (MRVL270617P00050000)
option OPRA

EOD

Sep 11, 2026

0.5300+39.474%(+0.1500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.5300	0.5300	0.5300	0.5300	+39.474%	12	1,368	0.000%
2026-09-04	0.3800	0.4000	0.3800	0.3800	+18.750%	18	1,368	+39.474%
2026-09-02	0.3200	0.3200	0.3200	0.3200	-23.810%	1	1,368	+65.625%
2026-09-01	0.4600	0.4600	0.4200	0.4200	-14.286%	3	1,368	+26.190%
2026-08-28	0.5000	0.5000	0.4900	0.4900	-20.968%	2	1,369	+8.163%
2026-08-27	0.6200	0.6200	0.6200	0.6200	-13.889%	4	1,371	-14.516%
2026-08-26	0.7300	0.7300	0.7200	0.7200	-15.294%	2	1,375	-26.389%
2026-08-24	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,377	-37.647%
2026-08-19	0.8000	0.8000	0.8000	0.8000	-17.526%	5	1,377	-33.750%
2026-08-18	0.9700	0.9700	0.9700	0.9700	-8.491%	1	1,380	-45.361%
2026-08-13	0.9000	1.0600	0.9000	1.0600	-31.169%	5	1,381	-50.000%
2026-08-06	1.5500	1.5500	1.5400	1.5400	-8.333%	6	1,378	-65.584%
2026-08-04	1.6800	1.6800	1.6800	1.6800	-21.860%	2	1,374	-68.452%
2026-07-28	2.1500	2.1500	2.1500	2.1500	+3.365%	1	1,374	-75.349%
2026-07-27	2.0800	2.0800	2.0800	2.0800	-4.587%	1	1,373	-74.519%
2026-07-23	2.1800	2.1800	2.1800	2.1800	+19.780%	5	1,374	-75.688%
2026-07-14	1.7500	1.8200	1.7500	1.8200	-7.143%	6	1,374	-70.879%
2026-07-13	1.8600	1.9600	1.8600	1.9600	+12.000%	3	1,374	-72.959%
2026-07-10	1.7500	1.7500	1.7500	1.7500	-14.634%	1	1,371	-69.714%
2026-07-07	2.0500	2.0500	2.0500	2.0500	+28.931%	5	1,370	-74.146%
2026-07-01	1.5700	1.6000	1.5700	1.5900	-13.587%	5	1,370	-66.667%
2026-06-30	1.8400	1.8400	1.8400	1.8400	+7.602%	1	1,365	-71.196%
2026-06-24	1.7100	1.7100	1.7100	1.7100	+14.000%	2	1,366	-69.006%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1,373	-64.667%
2026-06-17	1.6900	1.6900	1.5500	1.5500	-3.125%	7	1,373	-65.806%
2026-06-16	1.6000	1.6000	1.6000	1.6000	-12.088%	1	1,373	-66.875%
2026-06-15	1.5600	1.8200	1.5600	1.8200	+7.059%	30	1,373	-70.879%
2026-06-12	1.7000	1.7000	1.7000	1.7000	-5.556%	5	1,378	-68.824%
2026-06-11	1.8000	1.8000	1.8000	1.8000	-10.000%	1	1,373	-70.556%
2026-06-10	1.9100	2.0000	1.9000	2.0000	+11.111%	377	1,373	-73.500%
2026-06-09	1.8000	1.8000	1.8000	1.8000	+27.660%	35	1,750	-70.556%
2026-06-03	1.4100	1.4100	1.4100	1.4100	+0.714%	1	1,749	-62.411%
2026-05-28	1.4000	1.4000	1.4000	1.4000	-21.348%	4	1,748	-62.143%
2026-05-27	1.7800	1.7800	1.7800	1.7800	+1.136%	1	1,752	-70.225%
2026-05-26	1.7500	1.7600	1.7500	1.7600	+7.317%	6	1,753	-69.886%
2026-05-22	1.6400	1.6400	1.6400	1.6400	-13.228%	1	1,747	-67.683%
2026-05-13	1.8900	1.8900	1.8900	1.8900	-21.901%	2	1,748	-71.958%
2026-05-11	2.4200	2.4200	2.4200	2.4200	+21.000%	1	1,750	-78.099%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-4.762%	1	1,750	-73.500%
2026-05-06	2.1000	2.1000	2.1000	2.1000	-7.895%	1	1,749	-74.762%
2026-04-28	2.3500	2.3500	2.2800	2.2800	-12.308%	6	1,750	-76.754%
2026-04-13	2.6000	2.6000	2.6000	2.6000	-17.722%	3	1,745	-79.615%
2026-04-10	2.7700	3.1600	2.4200	3.1600	-22.738%	3	1,748	-83.228%
2026-03-24	4.0800	4.0900	4.0800	4.0900	0.000%	10	1,748	-87.042%
2026-03-20	4.0900	4.0900	4.0900	4.0900	+12.055%	1	1,758	-87.042%
2026-03-10	3.6500	3.6500	3.6500	3.6500	-17.978%	5	1,759	-85.479%
2026-03-09	4.4500	4.4500	4.4500	4.4500	+24.302%	10	1,759	-88.090%
2026-03-06	3.9200	3.9200	3.5800	3.5800	-29.389%	4	1,769	-85.196%
2026-02-25	5.0700	5.0700	5.0700	5.0700	-2.500%	2	1,768	-89.546%
2026-02-23	5.2000	5.2000	5.2000	5.2000	-0.952%	3	1,768	-89.808%
2026-02-20	5.2500	5.2500	5.2500	5.2500	-8.696%	1	1,771	-89.905%
2026-02-12	5.7500	5.7500	5.7500	5.7500	+12.745%	2	1,771	-90.783%
2026-02-06	5.0600	5.1000	5.0600	5.1000	-12.069%	2	1,773	-89.608%
2026-02-03	5.8000	5.8000	5.8000	5.8000	+13.725%	7	1,772	-90.862%
2026-01-29	5.1000	5.1000	5.1000	5.1000	+10.151%	1	1,765	-89.608%
2026-01-28	4.6000	4.6300	4.6000	4.6300	+0.652%	3	1,764	-88.553%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-7.816%	1	1,764	-88.478%
2026-01-20	4.9900	4.9900	4.9900	4.9900	+4.393%	10	1,763	-89.379%
2026-01-09	4.5500	4.7800	4.5500	4.7800	+13.810%	2	1,773	-88.912%
2026-01-02	4.2000	4.2000	4.2000	4.2000	-11.765%	10	1,773	-87.381%
2025-12-18	4.7600	4.7600	4.7600	4.7600	+6.966%	1	1,763	-88.866%
2025-12-09	4.4500	4.4500	4.4500	4.4500	-31.008%	2	1,762	-88.090%
2025-11-19	6.4500	6.4500	6.4500	6.4500	+43.333%	10	1,760	-91.783%
2025-11-06	4.7000	4.7000	4.5000	4.5000	-6.054%	181	1,765	-88.222%
2025-11-03	4.7900	4.7900	4.7900	4.7900	+1.915%	1	1,615	-88.935%
2025-10-31	4.2500	4.7000	4.2500	4.7000	+1.075%	32	1,615	-88.723%
2025-10-29	4.6000	4.6500	4.6000	4.6500	-7.738%	59	1,583	-88.602%
2025-10-28	5.0400	5.0400	5.0400	5.0400	-10.000%	4	1,524	-89.484%
2025-10-23	5.6500	5.6500	5.5500	5.6000	-3.448%	91	1,528	-90.536%
2025-10-22	5.8000	5.8000	5.8000	5.8000	+9.434%	20	1,437	-90.862%
2025-10-16	5.3000	5.3000	5.3000	5.3000	+6.000%	1	1,417	-90.000%
2025-10-10	4.9000	5.0000	4.9000	5.0000	+20.192%	2	1,418	-89.400%
2025-10-08	4.1600	4.1600	4.1600	4.1600	-0.716%	3	1,416	-87.260%
2025-10-06	4.1900	4.1900	4.1900	4.1900	-4.338%	2	1,419	-87.351%
2025-10-03	4.3800	4.3800	4.3800	4.3800	-1.794%	1	1,421	-87.900%
2025-09-30	4.4600	4.4600	4.4600	4.4600	-7.851%	1	1,422	-88.117%
2025-09-25	5.6700	5.6700	4.8400	4.8400	-12.793%	23	1,422	-89.050%
2025-09-24	5.5500	5.5500	5.5500	5.5500	-1.596%	1	1,434	-90.450%
2025-09-22	5.8000	5.8000	5.6400	5.6400	-2.926%	4	1,435	-90.603%
2025-09-19	5.8100	5.8100	5.8100	5.8100	0.000%	1	1,435	-90.878%
2025-09-18	5.8900	5.8900	5.7000	5.8100	-15.429%	3	1,434	-90.878%
2025-09-09	6.8100	6.8700	6.8100	6.8700	-11.355%	76	1,434	-92.285%
2025-09-05	7.7000	7.7500	7.7000	7.7500	0.000%	399	1,430	-93.161%
2025-09-02	8.0800	8.0800	7.7500	7.7500	+6.164%	7	1,031	-93.161%
2025-08-29	7.3000	7.3000	7.3000	7.3000	+25.214%	1	1,023	-92.740%
2025-08-27	5.8500	5.8500	5.8000	5.8300	-8.333%	421	1,023	-90.909%
2025-08-19	6.3600	6.3600	6.3600	6.3600	+2.251%	4	602	-91.667%
2025-08-05	6.2200	6.2200	6.2200	6.2200	+5.245%	6	602	-91.479%
2025-07-30	5.2300	5.9100	5.2300	5.9100	-6.190%	13	608	-91.032%
2025-07-29	5.6000	6.3000	5.6000	6.3000	-1.869%	6	601	-91.587%
2025-07-28	6.2500	6.4200	6.2500	6.4200	-1.231%	4	605	-91.745%
2025-07-25	6.5000	6.5000	6.5000	6.5000	-3.274%	1	605	-91.846%
2025-07-24	6.7200	6.7200	6.7200	6.7200	-2.609%	2	604	-92.113%
2025-07-23	6.9000	6.9000	6.9000	6.9000	-5.866%	2	602	-92.319%
2025-07-22	7.3400	7.3400	7.3300	7.3300	+7.794%	10	600	-92.769%
2025-07-18	6.8000	6.8000	6.8000	6.8000	-5.556%	51	590	-92.206%
2025-07-17	7.4000	7.4000	7.2000	7.2000	-5.263%	52	641	-92.639%
2025-07-16	8.0000	8.0000	7.6000	7.6000	+4.252%	10	617	-93.026%
2025-07-15	7.2900	7.2900	7.2900	7.2900	-1.085%	1	617	-92.730%
2025-07-14	7.6000	7.6000	7.3700	7.3700	+1.796%	20	617	-92.809%
2025-07-10	7.3500	7.3500	7.2400	7.2400	-4.737%	290	607	-92.680%
2025-07-09	7.6000	7.6000	7.6000	7.6000	+3.261%	10	337	-93.026%
2025-07-03	7.4000	7.4000	7.3600	7.3600	+13.057%	3	340	-92.799%
2025-07-02	6.5100	6.5100	6.5100	6.5100	-3.556%	1	340	-91.859%
2025-07-01	6.7500	6.7500	6.7500	6.7500	-3.571%	1	339	-92.148%
2025-06-27	7.1400	7.1400	7.0000	7.0000	+5.422%	4	338	-92.429%
2025-06-26	6.6400	6.6400	6.6400	6.6400	-14.323%	1	338	-92.018%
2025-06-24	7.7000	7.7500	7.7000	7.7500	-5.718%	11	339	-93.161%
2025-06-23	8.2200	8.2200	8.2200	8.2200	+8.158%	1	340	-93.552%
2025-06-18	7.2500	7.6000	7.2500	7.6000	-11.111%	6	341	-93.026%
2025-06-13	8.5500	8.5500	8.5500	8.5500	+0.588%	2	341	-93.801%
2025-06-12	8.5000	8.5000	8.5000	8.5000	+1.190%	10	340	-93.765%
2025-06-11	8.4000	8.4000	8.4000	8.4000	0.000%	1	340	-93.690%
2025-06-10	8.4300	8.4300	8.4000	8.4000	-1.176%	2	339	-93.690%
2025-06-06	8.8500	8.8500	8.4300	8.5000	-7.002%	18	341	-93.765%
2025-06-05	9.1400	9.1400	9.1400	9.1400	-7.208%	1	343	-94.201%
2025-06-03	9.8000	9.8500	9.8000	9.8500	-6.635%	7	343	-94.619%
2025-05-30	10.5300	10.5500	10.5300	10.5500	+4.871%	12	344	-94.976%
2025-05-29	9.7800	10.0600	9.7800	10.0600	+3.179%	8	338	-94.732%
2025-05-28	9.7000	9.7500	9.7000	9.7500	-10.138%	26	335	-94.564%
2025-05-23	10.8000	10.8500	10.8000	10.8500	+4.327%	8	330	-95.115%
2025-05-22	10.5000	10.5000	10.4000	10.4000	-0.858%	3	330	-94.904%
2025-05-21	10.2600	10.4900	10.2600	10.4900	+0.865%	2	328	-94.948%
2025-05-20	10.6600	10.7000	10.4000	10.4000	+1.463%	99	328	-94.904%
2025-05-19	10.6000	10.6000	10.1800	10.2500	+3.015%	33	308	-94.829%
2025-05-16	9.8500	9.9500	9.8500	9.9500	+3.646%	12	299	-94.673%
2025-05-14	9.6000	9.6000	9.6000	9.6000	+1.480%	10	293	-94.479%
2025-05-13	9.2900	9.4600	9.2900	9.4600	-4.444%	14	303	-94.397%
2025-05-12	9.9000	9.9000	9.9000	9.9000	-15.745%	1	291	-94.646%
2025-05-08	11.8000	11.8000	11.7500	11.7500	-3.925%	3	291	-95.489%
2025-05-07	12.7000	12.8000	12.2300	12.2300	+13.662%	19	290	-95.666%
2025-05-06	10.7600	10.7600	10.7600	10.7600	-4.779%	1	273	-95.074%
2025-05-01	11.3000	11.3000	11.3000	11.3000	-6.996%	4	273	-95.310%
2025-04-30	12.1500	12.1500	12.1500	12.1500	+3.053%	1	273	-95.638%
2025-04-25	12.0000	12.0000	11.7500	11.7900	-8.958%	8	274	-95.505%
2025-04-23	12.9900	12.9900	12.9500	12.9500	-10.069%	4	272	-95.907%
2025-04-22	14.4000	14.4500	14.4000	14.4000	-3.030%	9	272	-96.319%
2025-04-21	15.0000	15.0000	14.6500	14.8500	+1.020%	81	268	-96.431%
2025-04-16	13.9500	14.7000	13.9500	14.7000	+8.808%	7	278	-96.395%
2025-04-15	13.5100	13.5100	13.5100	13.5100	-1.531%	1	273	-96.077%
2025-04-14	13.7200	13.7200	13.7200	13.7200	-1.366%	1	272	-96.137%
2025-04-11	13.9100	13.9100	13.9100	13.9100	+0.433%	4	271	-96.190%
2025-04-10	14.3200	14.5400	13.7500	13.8500	+18.376%	118	271	-96.173%
2025-04-09	11.7000	11.7000	11.7000	11.7000	-22.925%	1	268	-95.470%
2025-04-07	15.3000	15.6400	13.8500	15.1800	-1.429%	47	269	-96.509%
2025-04-04	15.4200	15.4200	15.1800	15.4000	+23.200%	12	251	-96.558%
2025-04-03	11.0000	12.5000	11.0000	12.5000	+13.636%	3	246	-95.760%
2025-03-31	10.7200	11.0000	10.7200	11.0000	+4.265%	191	243	-95.182%
2025-03-28	10.4500	10.5500	10.4500	10.5500	+7.763%	22	52	-94.976%
2025-03-27	9.7900	9.7900	9.7900	9.7900	+13.837%	1	42	-94.586%
2025-03-20	8.6000	8.6000	8.6000	8.6000	-5.495%	1	41	-93.837%
2025-03-18	9.1000	9.1000	9.1000	9.1000	-1.622%	30	40	-94.176%
2025-03-14	9.2500	9.2500	9.2500	9.2500	0.000%	20	10	-94.270%