Dark

MRVL20270617P55
MRVL Jun 17 2027 55.00 Put (MRVL270617P00055000)
option OPRA

Inactive

Sep 10, 2026

0.6000+25.000%(+0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6000	0.6000	0.6000	0.6000	+25.000%	1	1,241	0.000%
2026-09-04	0.4800	0.5000	0.4800	0.4800	-21.311%	9	1,246	+25.000%
2026-08-31	0.6100	0.6100	0.6100	0.6100	-19.737%	2	1,246	-1.639%
2026-08-28	0.7600	0.7600	0.7600	0.7600	-41.985%	1	1,248	-21.053%
2026-08-13	1.3100	1.3100	1.3100	1.3100	-34.500%	1	1,247	-54.198%
2026-08-04	2.0000	2.0000	2.0000	2.0000	-14.530%	1	1,247	-70.000%
2026-07-31	2.3400	2.3400	2.3400	2.3400	-13.653%	4	1,246	-74.359%
2026-07-30	2.7100	2.7100	2.7100	2.7100	+0.743%	4	1,246	-77.860%
2026-07-16	2.6900	2.6900	2.6900	2.6900	+7.600%	1	1,250	-77.695%
2026-07-15	2.5000	2.5000	2.5000	2.5000	+11.111%	1	1,249	-76.000%
2026-07-06	2.2300	2.2600	2.2300	2.2500	-3.017%	82	1,249	-73.333%
2026-07-02	2.3200	2.3200	2.3200	2.3200	+28.889%	1	1,330	-74.138%
2026-06-18	1.8000	1.8000	1.8000	1.8000	-16.279%	1	1,330	-66.667%
2026-06-11	2.1500	2.1500	2.1500	2.1500	0.000%	7	1,330	-72.093%
2026-06-03	2.1500	2.1500	2.1500	2.1500	-2.273%	1	1,337	-72.093%
2026-06-01	2.2000	2.2000	2.2000	2.2000	+120.000%	4	1,337	-72.727%
2026-05-13	2.2800	2.2800	1.0000	1.0000	-62.264%	6	1,341	-40.000%
2026-05-11	2.6500	2.6500	2.6500	2.6500	+1.533%	1	1,341	-77.358%
2026-05-05	2.6000	2.6100	2.6000	2.6100	-20.909%	2	1,341	-77.011%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+4.762%	4	1,340	-81.818%
2026-04-22	3.1500	3.1500	3.1500	3.1500	-7.353%	3	1,340	-80.952%
2026-04-15	3.4000	3.4000	3.4000	3.4000	+5.590%	180	1,340	-82.353%
2026-04-13	3.2200	3.2200	3.2200	3.2200	-15.263%	1	1,341	-81.366%
2026-04-01	3.8000	3.8000	3.8000	3.8000	-25.636%	1	1,341	-84.211%
2026-03-30	5.1100	5.1100	5.1100	5.1100	+11.087%	1	1,341	-88.258%
2026-03-27	4.6000	4.6000	4.6000	4.6000	-19.156%	1	1,341	-86.957%
2026-03-23	5.2500	5.6900	5.2500	5.6900	-2.901%	2	1,340	-89.455%
2026-03-20	5.8600	5.8600	5.8600	5.8600	+23.368%	2	1,341	-89.761%
2026-03-17	4.7500	4.7500	4.7500	4.7500	-21.617%	3	1,343	-87.368%
2026-03-13	6.0600	6.0600	6.0600	6.0600	+8.602%	1	1,343	-90.099%
2026-03-12	5.5800	5.5800	5.5800	5.5800	+15.528%	1	1,344	-89.247%
2026-03-11	4.8300	4.8300	4.8000	4.8300	-9.551%	4	1,345	-87.578%
2026-03-09	5.5000	5.5000	5.3400	5.3400	+2.692%	2	1,344	-88.764%
2026-03-06	5.2100	5.2100	5.2000	5.2000	-25.072%	2	1,343	-88.462%
2026-03-05	6.9400	6.9400	6.9400	6.9400	-0.144%	2	1,343	-91.354%
2026-02-19	6.8000	6.9500	6.8000	6.9500	-4.533%	66	1,341	-91.367%
2026-02-13	7.2800	7.2800	7.2800	7.2800	+12.173%	2	1,286	-91.758%
2026-02-06	6.4900	6.4900	6.4900	6.4900	-19.077%	1	1,286	-90.755%
2026-02-05	8.0200	8.0200	8.0200	8.0200	+0.250%	1	1,286	-92.519%
2026-02-03	7.8500	8.0000	7.8500	8.0000	+44.144%	7	1,287	-92.500%
2026-01-22	5.5500	5.5500	5.5500	5.5500	-17.778%	1	1,280	-89.189%
2026-01-14	6.3200	6.7500	6.3200	6.7500	+10.475%	27	1,280	-91.111%
2026-01-13	6.1100	6.1100	6.1100	6.1100	-5.271%	1	1,257	-90.180%
2026-01-08	6.4500	6.4500	6.4500	6.4500	+11.399%	1	1,257	-90.698%
2026-01-05	5.7900	5.7900	5.7900	5.7900	-1.864%	1	1,227	-89.637%
2025-12-31	5.9000	5.9000	5.9000	5.9000	-6.349%	40	1,227	-89.831%
2025-12-12	6.3000	6.3000	6.3000	6.3000	-4.545%	1	1,227	-90.476%
2025-11-28	6.6000	6.6000	6.6000	6.6000	-21.429%	32	1,226	-90.909%
2025-11-21	8.5000	8.5000	8.4000	8.4000	+3.704%	27	1,194	-92.857%
2025-11-18	7.9500	8.2000	7.9500	8.1000	+14.085%	16	1,194	-92.593%
2025-11-14	7.1000	7.1000	7.1000	7.1000	+6.767%	4	1,199	-91.549%
2025-11-07	6.9000	6.9000	6.6500	6.6500	+16.667%	2	1,199	-90.977%
2025-11-05	5.9500	5.9500	5.7000	5.7000	-2.564%	15	1,199	-89.474%
2025-10-31	5.7500	5.8500	5.7500	5.8500	-19.863%	42	1,199	-89.744%
2025-10-23	7.2500	7.3000	7.2500	7.3000	+14.063%	50	1,213	-91.781%
2025-10-16	6.4000	6.4000	6.4000	6.4000	-1.538%	10	1,163	-90.625%
2025-10-10	6.5000	6.5000	6.5000	6.5000	+15.658%	10	1,163	-90.769%
2025-10-09	5.5800	5.6200	5.5800	5.6200	-8.618%	4	1,163	-89.324%
2025-10-07	5.8800	6.1500	5.8500	6.1500	+7.895%	452	1,498	-90.244%
2025-10-06	5.7000	5.7000	5.7000	5.7000	-11.076%	10	1,498	-89.474%
2025-09-25	6.4100	6.4100	6.4100	6.4100	-7.770%	2	1,508	-90.640%
2025-09-24	7.4000	7.4000	6.9500	6.9500	-8.553%	53	1,506	-91.367%
2025-09-19	7.5000	7.6000	7.5000	7.6000	-0.262%	3	1,508	-92.105%
2025-09-18	7.6500	7.6500	7.6200	7.6200	-7.636%	2	1,505	-92.126%
2025-09-17	8.2500	8.2500	8.2500	8.2500	-6.250%	1	1,503	-92.727%
2025-09-15	8.8000	8.8000	8.8000	8.8000	-11.111%	327	1,502	-93.182%
2025-09-04	10.1000	10.1000	9.9000	9.9000	+2.591%	180	1,175	-93.939%
2025-09-02	10.1000	10.1000	9.6500	9.6500	-1.026%	500	995	-93.782%
2025-08-29	9.7500	9.7500	9.7500	9.7500	+34.298%	3	492	-93.846%
2025-08-28	7.2600	7.2600	7.2600	7.2600	-5.098%	1	492	-91.736%
2025-08-27	7.6500	7.6500	7.6500	7.6500	-3.165%	1	491	-92.157%
2025-08-25	7.9000	7.9000	7.9000	7.9000	-7.059%	35	492	-92.405%
2025-08-21	9.0500	9.0500	8.5000	8.5000	+1.190%	16	492	-92.941%
2025-08-19	8.1500	8.4000	8.1500	8.4000	+12.752%	2	493	-92.857%
2025-08-11	7.4500	7.4500	7.4500	7.4500	-3.871%	11	491	-91.946%
2025-08-08	7.7000	7.7500	7.7000	7.7500	-7.186%	6	491	-92.258%
2025-08-01	8.3500	8.3500	8.3500	8.3500	+15.651%	2	496	-92.814%
2025-07-30	7.3700	7.3700	7.0500	7.2200	-8.376%	17	494	-91.690%
2025-07-29	7.6500	7.8800	7.6500	7.8800	-2.596%	3	511	-92.386%
2025-07-28	8.1500	8.1500	8.0700	8.0900	-1.221%	8	514	-92.583%
2025-07-25	8.4500	8.4500	8.1900	8.1900	-7.978%	4	520	-92.674%
2025-07-23	8.8500	8.9000	8.8500	8.9000	-0.336%	31	516	-93.258%
2025-07-21	8.9300	8.9300	8.9300	8.9300	-0.778%	1	502	-93.281%
2025-07-17	9.0000	9.0000	9.0000	9.0000	-2.174%	1	503	-93.333%
2025-07-15	9.2000	9.2000	9.2000	9.2000	-0.541%	1	503	-93.478%
2025-07-14	9.2500	9.2500	9.2500	9.2500	+10.778%	1	502	-93.514%
2025-06-26	8.4700	8.4700	8.2700	8.3500	-7.222%	30	502	-92.814%
2025-06-25	9.0000	9.0000	9.0000	9.0000	-4.762%	10	518	-93.333%
2025-06-24	9.4000	9.4500	9.4000	9.4500	-9.135%	8	518	-93.651%
2025-06-23	10.4000	10.4000	10.4000	10.4000	+7.216%	10	522	-94.231%
2025-06-20	9.7000	9.7000	9.7000	9.7000	-4.621%	4	512	-93.814%
2025-06-17	10.1700	10.1700	10.1700	10.1700	-3.693%	2	512	-94.100%
2025-06-16	10.5600	10.5600	10.5600	10.5600	+1.538%	10	513	-94.318%
2025-06-12	10.4000	10.4000	10.4000	10.4000	-0.478%	20	513	-94.231%
2025-06-11	10.3000	10.4500	10.3000	10.4500	-1.229%	11	533	-94.258%
2025-06-06	10.7800	10.8000	10.5800	10.5800	-6.784%	16	542	-94.329%
2025-06-05	11.2500	11.3500	11.2500	11.3500	+1.611%	15	543	-94.714%
2025-06-04	11.8400	11.8400	11.1700	11.1700	-10.640%	3	528	-94.628%
2025-06-02	12.9000	12.9000	12.2500	12.5000	-6.367%	3	528	-95.200%
2025-05-30	13.2200	13.4200	13.2200	13.3500	+9.606%	6	526	-95.506%
2025-05-29	12.1500	12.1800	12.1500	12.1800	-7.727%	30	525	-95.074%
2025-05-20	12.9600	13.2200	12.9600	13.2000	+10.000%	6	495	-95.455%
2025-05-12	12.4500	12.4500	12.0000	12.0000	-13.357%	4	499	-95.000%
2025-05-09	13.8000	13.8500	13.8000	13.8500	-1.773%	10	498	-95.668%
2025-05-08	14.1000	14.1000	14.1000	14.1000	-6.623%	10	498	-95.745%
2025-05-07	15.3000	15.3000	14.7500	15.1000	+11.111%	18	499	-96.026%
2025-05-01	13.6500	13.6500	13.5900	13.5900	-6.918%	2	483	-95.585%
2025-04-30	14.6000	14.6000	14.6000	14.6000	+2.456%	1	485	-95.890%
2025-04-25	14.8500	14.8500	14.2500	14.2500	-3.716%	6	484	-95.789%
2025-04-24	14.2800	14.8100	14.2800	14.8000	-4.516%	4	485	-95.946%
2025-04-23	15.5000	15.5000	15.5000	15.5000	-15.531%	1	481	-96.129%
2025-04-21	18.3500	18.3500	18.3500	18.3500	+7.310%	2	480	-96.730%
2025-04-17	17.1000	17.1000	17.1000	17.1000	+1.786%	4	478	-96.491%
2025-04-14	16.4800	16.8000	16.4800	16.8000	-0.297%	12	478	-96.429%
2025-04-11	17.1100	17.1100	16.8500	16.8500	+22.993%	1,364	466	-96.439%
2025-04-09	18.1500	18.1500	13.7000	13.7000	-20.580%	5	14	-95.620%
2025-04-08	17.2500	17.2500	17.2500	17.2500	-3.144%	1	14	-96.522%
2025-04-07	18.6800	18.6800	17.8100	17.8100	-0.280%	7	13	-96.631%
2025-04-04	19.0000	19.0000	17.8600	17.8600	+21.911%	6	6	-96.641%
2025-04-03	14.6500	14.6500	14.6500	14.6500	+14.632%	2	4	-95.904%
2025-04-02	12.7800	12.7800	12.7800	12.7800	+0.314%	2	4	-95.305%
2025-03-28	12.7300	12.9700	12.7300	12.7400	+4.512%	6	4	-95.290%
2025-03-27	12.1900	12.1900	12.1900	12.1900	+4.905%	1	3	-95.078%
2025-03-26	11.5100	11.6200	11.5100	11.6200	+2.741%	2	3	-94.836%
2025-03-14	11.3100	11.3100	11.3100	11.3100	0.000%	2	1	-94.695%