Dark

MRVL20270617P60
MRVL Jun 17 2027 60.00 Put (MRVL270617P00060000)
option OPRA

EOD

Jul 20, 2026

3.65-2.667%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.6500	3.6500	3.6500	3.6500	-2.667%	1	1,354	0.000%
2026-07-17	4.1000	4.1000	3.7500	3.7500	-4.337%	4	1,354	-2.667%
2026-07-16	3.2700	3.9200	3.2700	3.9200	+33.788%	5	1,354	-6.888%
2026-07-13	3.0500	3.1800	2.9300	2.9300	+0.687%	5	1,352	+24.573%
2026-07-09	2.9100	2.9100	2.9100	2.9100	+6.593%	1	1,348	+25.430%
2026-07-06	2.7600	2.7600	2.7300	2.7300	+4.198%	29	1,349	+33.700%
2026-06-24	2.6100	2.6200	2.6100	2.6200	+16.444%	4	1,356	+39.313%
2026-06-18	2.2500	2.2500	2.2500	2.2500	-19.065%	1	1,358	+62.222%
2026-06-15	2.7800	2.7800	2.7800	2.7800	0.000%	3	1,358	+31.295%
2026-06-11	2.9000	2.9000	2.7800	2.7800	-0.714%	2	1,361	+31.295%
2026-06-10	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,361	+30.357%
2026-06-09	2.1600	3.0000	2.1600	3.0000	+26.050%	4	1,361	+21.667%
2026-06-03	2.3800	2.3800	2.3800	2.3800	+0.847%	1	1,362	+53.361%
2026-06-02	2.3600	2.3600	2.3600	2.3600	-12.268%	1	1,363	+54.661%
2026-05-22	2.6300	2.6900	2.6300	2.6900	-18.485%	40	1,364	+35.688%
2026-05-06	3.3100	3.6400	3.2200	3.3000	-14.286%	110	1,324	+10.606%
2026-04-29	3.8500	3.8500	3.8500	3.8500	-1.282%	13	1,271	-5.195%
2026-04-22	3.9000	3.9000	3.9000	3.9000	+16.418%	1	1,281	-6.410%
2026-04-20	3.3500	3.3500	3.3500	3.3500	-27.489%	3	1,280	+8.955%
2026-04-14	4.6200	4.6200	4.6200	4.6200	+6.944%	1	1,280	-20.996%
2026-04-09	4.2700	4.3200	4.2700	4.3200	-13.600%	2	1,280	-15.509%
2026-04-08	5.1500	5.1500	5.0000	5.0000	-7.407%	15	1,280	-27.000%
2026-04-01	5.4000	5.4000	5.4000	5.4000	-15.625%	5	1,295	-32.407%
2026-03-31	6.0000	6.4000	6.0000	6.4000	+8.659%	11	1,300	-42.969%
2026-03-27	6.2100	6.2100	5.4500	5.8900	+4.248%	3	1,311	-38.031%
2026-03-25	5.6500	5.6500	5.6500	5.6500	-18.116%	1	1,313	-35.398%
2026-03-23	6.9000	6.9000	6.9000	6.9000	+11.290%	2	1,312	-47.101%
2026-03-17	6.2000	6.2000	6.2000	6.2000	-7.186%	1	1,314	-41.129%
2026-03-16	6.6800	6.6800	6.6800	6.6800	+8.618%	2	1,315	-45.359%
2026-03-10	6.3000	6.3000	6.1500	6.1500	-6.818%	11	1,317	-40.650%
2026-03-09	6.5500	6.6000	6.5500	6.6000	-20.000%	15	1,306	-44.697%
2026-03-02	8.2000	8.3600	8.2000	8.2500	-6.250%	29	1,308	-55.758%
2026-02-20	8.8000	8.8000	8.8000	8.8000	-0.565%	1	1,304	-58.523%
2026-02-13	9.2500	9.2500	8.8000	8.8500	+11.041%	520	831	-58.757%
2026-02-10	7.9700	7.9700	7.9700	7.9700	-6.125%	1	831	-54.203%
2026-02-06	8.4100	8.4900	8.4100	8.4900	-17.812%	4	830	-57.008%
2026-02-04	9.9000	10.4000	9.9000	10.3300	+2.684%	18	829	-64.666%
2026-02-03	8.9000	10.0600	8.9000	10.0600	+15.632%	13	837	-63.718%
2026-02-02	8.7000	8.7000	8.7000	8.7000	+4.192%	44	832	-58.046%
2026-01-30	8.3500	8.3500	8.3500	8.3500	+5.696%	1	832	-56.287%
2026-01-26	7.9000	7.9500	7.9000	7.9000	-2.469%	26	831	-53.797%
2026-01-21	8.2000	8.2000	8.1000	8.1000	-1.220%	29	811	-54.938%
2026-01-12	8.1200	8.2000	8.1000	8.2000	+1.235%	7	804	-55.488%
2026-01-09	8.1300	8.1300	8.0000	8.1000	+0.372%	7	807	-54.938%
2026-01-08	7.9700	8.1100	7.9700	8.0700	-0.860%	7	804	-54.771%
2026-01-07	8.0500	8.1400	8.0500	8.1400	+20.593%	2	802	-55.160%
2026-01-05	6.7500	6.7500	6.7500	6.7500	-11.533%	1	604	-45.926%
2025-12-31	7.6000	7.7200	7.5500	7.6300	+5.972%	265	604	-52.163%
2025-12-24	7.2000	7.2000	7.2000	7.2000	-10.000%	1	604	-49.306%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-23.077%	1	604	-54.375%
2025-11-21	10.4000	10.4000	10.4000	10.4000	-1.422%	20	603	-64.904%
2025-11-20	10.5500	10.5500	10.5500	10.5500	+7.107%	1	603	-65.403%
2025-11-18	9.8500	9.8500	9.8500	9.8500	+24.369%	1	603	-62.944%
2025-11-10	7.9200	7.9200	7.9200	7.9200	+9.241%	1	603	-53.914%
2025-11-06	6.8800	7.2500	6.8800	7.2500	-9.375%	3	603	-49.655%
2025-11-03	8.0000	8.0000	8.0000	8.0000	-1.840%	2	603	-54.375%
2025-10-27	8.1500	8.1500	8.1500	8.1500	+2.130%	2	603	-55.215%
2025-10-17	7.9800	7.9800	7.9800	7.9800	+4.314%	2	603	-54.261%
2025-10-07	7.7900	7.7900	7.6500	7.6500	-6.135%	2	602	-52.288%
2025-09-25	8.0000	8.1500	7.9300	8.1500	-3.550%	273	602	-55.215%
2025-09-24	8.4500	8.4500	8.4500	8.4500	-11.979%	6	741	-56.805%
2025-09-22	9.6000	9.6000	9.6000	9.6000	-0.518%	5	741	-61.979%
2025-09-19	9.5600	9.6500	9.5600	9.6500	-2.525%	2	741	-62.176%
2025-09-18	9.9000	9.9000	9.9000	9.9000	-4.808%	400	740	-63.131%
2025-09-17	10.4000	10.4000	10.4000	10.4000	-6.977%	21	1,140	-64.904%
2025-09-15	11.2500	11.2500	11.1800	11.1800	-11.270%	200	1,131	-67.352%
2025-09-05	12.6000	12.6000	12.6000	12.6000	-0.316%	7	1,137	-71.032%
2025-09-03	12.4800	12.7800	12.4800	12.6400	+1.120%	5	1,133	-71.123%
2025-09-02	12.9000	12.9000	12.5000	12.5000	-1.961%	9	1,131	-70.800%
2025-08-29	12.0300	12.7500	12.0300	12.7500	+38.587%	25	1,121	-71.373%
2025-08-28	9.2000	9.2000	9.2000	9.2000	-7.538%	4	1,121	-60.326%
2025-08-25	9.9500	9.9500	9.9500	9.9500	-5.687%	200	1,117	-63.317%
2025-08-21	10.5500	10.5500	10.5500	10.5500	-4.352%	12	917	-65.403%
2025-08-20	11.0300	11.0300	11.0300	11.0300	+4.550%	100	905	-66.908%
2025-08-19	10.1300	10.5500	10.1300	10.5500	+7.873%	47	905	-65.403%
2025-08-18	9.7800	9.7800	9.7800	9.7800	+1.663%	1	859	-62.679%
2025-08-15	9.6200	9.6200	9.6200	9.6200	+1.263%	1	859	-62.058%
2025-08-12	9.5000	9.5000	9.5000	9.5000	+2.703%	50	858	-61.579%
2025-08-11	9.2500	9.2500	9.2500	9.2500	-3.646%	1	808	-60.541%
2025-08-08	9.6000	9.6000	9.6000	9.6000	-1.538%	10	809	-61.979%
2025-08-07	9.7500	9.7500	9.7500	9.7500	-3.751%	1	819	-62.564%
2025-08-04	10.1300	10.1300	10.1300	10.1300	+0.396%	1	820	-63.968%
2025-08-01	10.0900	10.0900	10.0900	10.0900	+13.371%	2	820	-63.826%
2025-07-31	8.8000	8.9000	8.8000	8.9000	+1.598%	20	822	-58.989%
2025-07-30	8.4500	8.7700	8.4500	8.7600	-10.976%	207	842	-58.333%
2025-07-29	9.5000	9.8400	9.4900	9.8400	-5.837%	33	838	-62.907%
2025-07-25	10.6000	10.6000	10.4400	10.4500	-5.258%	9	839	-65.072%
2025-07-23	11.0300	11.0300	11.0300	11.0300	-1.518%	1	841	-66.908%
2025-07-22	11.2000	11.2000	11.2000	11.2000	+1.357%	400	841	-67.411%
2025-07-21	10.9900	11.0500	10.9900	11.0500	+2.791%	201	441	-66.968%
2025-07-18	10.7500	10.7500	10.7500	10.7500	-12.245%	10	360	-66.047%
2025-07-16	12.2500	12.2500	12.2500	12.2500	+4.167%	2	366	-70.204%
2025-07-14	11.7600	11.7600	11.7600	11.7600	+1.818%	1	365	-68.963%
2025-07-11	11.5500	11.5500	11.5500	11.5500	+1.762%	10	364	-68.398%
2025-07-10	11.3500	11.3500	11.3500	11.3500	-2.408%	1	354	-67.841%
2025-07-08	11.9000	11.9000	11.6300	11.6300	-1.021%	2	353	-68.616%
2025-07-07	11.7500	11.7500	11.7500	11.7500	+2.980%	1	352	-68.936%
2025-07-03	11.4100	11.4100	11.4100	11.4100	-0.783%	2	350	-68.011%
2025-07-02	11.5000	11.5000	11.5000	11.5000	+7.981%	10	350	-68.261%
2025-07-01	10.6500	10.6500	10.6500	10.6500	-3.182%	1	340	-65.728%
2025-06-27	10.5000	11.0000	10.5000	11.0000	+6.075%	22	339	-66.818%
2025-06-26	10.4600	10.4600	10.3700	10.3700	-7.822%	21	330	-64.802%
2025-06-25	11.2500	11.2500	11.2500	11.2500	-1.747%	1	335	-67.556%
2025-06-24	11.5500	11.5500	11.4500	11.4500	-4.583%	3	334	-68.122%
2025-06-23	12.0000	12.0000	12.0000	12.0000	+4.803%	1	335	-69.583%
2025-06-20	11.4200	11.4500	11.4200	11.4500	-2.137%	6	335	-68.122%
2025-06-18	11.1000	11.7000	10.3500	11.7000	-6.475%	34	324	-68.803%
2025-06-16	12.5800	12.5800	12.5100	12.5100	-0.319%	13	324	-70.823%
2025-06-09	12.4700	12.5500	12.4700	12.5500	-3.462%	11	324	-70.916%
2025-06-06	13.0000	13.0000	13.0000	13.0000	-5.455%	2	318	-71.923%
2025-06-04	14.8000	14.8000	13.7500	13.7500	-7.095%	23	328	-73.455%
2025-06-03	14.6500	15.8000	14.6500	14.8000	-5.431%	8	328	-75.338%
2025-06-02	15.6500	15.6500	15.6500	15.6500	-0.572%	1	321	-76.677%
2025-05-30	15.5000	15.9700	15.5000	15.7400	+7.002%	396	321	-76.811%
2025-05-29	14.5500	14.7500	14.5500	14.7100	-4.790%	12	133	-75.187%
2025-05-22	15.5900	15.5900	15.4500	15.4500	+0.390%	3	122	-76.375%
2025-05-21	15.1600	15.3900	15.1600	15.3900	-2.841%	2	121	-76.283%
2025-05-20	15.5800	15.8400	15.5800	15.8400	+11.943%	2	119	-76.957%
2025-05-14	14.1500	14.1500	14.1500	14.1500	-3.413%	10	119	-74.205%
2025-05-12	14.7200	14.7200	14.6500	14.6500	-10.942%	3	109	-75.085%
2025-05-09	16.4500	16.4500	16.4500	16.4500	-1.497%	18	108	-77.812%
2025-05-08	16.7000	16.7000	16.7000	16.7000	-5.915%	50	99	-78.144%
2025-05-07	17.7500	17.7500	17.7500	17.7500	+9.568%	1	53	-79.437%
2025-05-01	16.2000	16.2000	16.2000	16.2000	-2.410%	2	54	-77.469%
2025-04-25	16.6000	16.6000	16.6000	16.6000	-17.000%	6	51	-78.012%
2025-04-22	20.0000	20.0000	20.0000	20.0000	+1.678%	1	51	-81.750%
2025-04-11	19.6700	19.6700	19.6700	19.6700	-1.650%	6	51	-81.444%
2025-04-07	20.0000	20.0000	20.0000	20.0000	-5.705%	20	28	-81.750%
2025-04-04	19.6700	21.2100	19.6700	21.2100	+19.831%	4	28	-82.791%
2025-04-03	17.7000	17.7000	17.7000	17.7000	+10.625%	1	27	-79.379%
2025-04-01	16.0000	16.0000	16.0000	16.0000	-0.312%	2	26	-77.188%
2025-03-31	16.2000	16.2000	16.0500	16.0500	+4.221%	12	24	-77.259%
2025-03-28	15.4000	15.4000	15.4000	15.4000	+9.065%	2	12	-76.299%
2025-03-26	14.0100	14.1200	14.0100	14.1200	+14.797%	2	13	-74.150%
2025-03-24	12.3000	12.3000	12.3000	12.3000	-5.891%	10	12	-70.325%
2025-03-20	13.0700	13.0700	13.0700	13.0700	-2.970%	1	2	-72.073%
2025-03-14	13.4700	13.4700	13.4700	13.4700	0.000%	2	1	-72.903%