Dark

MRVL20270617P65
MRVL Jun 17 2027 65.00 Put (MRVL270617P00065000)
option OPRA

EOD

Sep 17, 2026

0.6400-11.111%(-0.0800)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7200	0.7500	0.6400	0.6400	-11.111%	22	2,302	0.000%
2026-09-16	0.7200	0.7200	0.7200	0.7200	-10.000%	5	2,303	-11.111%
2026-09-15	0.8000	0.8000	0.8000	0.8000	-5.882%	4	2,301	-20.000%
2026-09-14	0.8500	0.8500	0.8500	0.8500	+11.842%	4	2,299	-24.706%
2026-09-11	0.8000	0.8000	0.7600	0.7600	-9.524%	8	2,299	-15.789%
2026-09-09	0.8800	0.9000	0.8400	0.8400	+7.692%	22	2,298	-23.810%
2026-09-04	0.7800	0.7800	0.7800	0.7800	-2.500%	10	2,278	-17.949%
2026-09-03	0.8000	0.8000	0.8000	0.8000	-12.088%	1	2,278	-20.000%
2026-09-01	0.9100	0.9100	0.9100	0.9100	0.000%	5	2,278	-29.670%
2026-08-28	1.1500	1.1500	0.8900	0.9100	-18.750%	34	2,283	-29.670%
2026-08-27	1.1200	1.1200	1.1200	1.1200	-25.333%	1	2,267	-42.857%
2026-08-26	1.5000	1.5000	1.5000	1.5000	-12.281%	1,000	2,267	-57.333%
2026-08-24	1.7100	1.7100	1.6400	1.7100	+12.500%	6	1,957	-62.573%
2026-08-21	1.3900	1.5200	1.3900	1.5200	-3.797%	8	1,955	-57.895%
2026-08-20	1.5800	1.5800	1.5800	1.5800	-15.054%	4	1,953	-59.494%
2026-08-18	1.8600	1.8600	1.8600	1.8600	-7.000%	3	1,953	-65.591%
2026-08-12	2.0000	2.0000	2.0000	2.0000	-20.000%	1	1,953	-68.000%
2026-08-11	2.5000	2.5000	2.5000	2.5000	-16.107%	1	1,954	-74.400%
2026-08-05	2.9800	2.9800	2.9800	2.9800	-17.222%	6	1,954	-78.523%
2026-07-31	3.5000	3.6000	3.5000	3.6000	-21.739%	2	1,960	-82.222%
2026-07-29	4.5000	4.6000	4.5000	4.6000	-7.258%	3	1,961	-86.087%
2026-07-28	4.9600	4.9600	4.9600	4.9600	+24.937%	1	1,962	-87.097%
2026-07-23	3.9700	3.9700	3.9700	3.9700	+24.843%	1	1,961	-83.879%
2026-07-13	3.1800	3.1800	3.1800	3.1800	-16.971%	1	1,961	-79.874%
2026-07-07	3.7500	3.8300	3.7500	3.8300	+14.328%	5	1,961	-83.290%
2026-07-06	3.3000	3.4000	3.3000	3.3500	+3.077%	25	1,962	-80.896%
2026-06-29	3.2500	3.2500	3.2500	3.2500	+7.261%	2	1,974	-80.308%
2026-06-26	3.2600	3.2600	3.0300	3.0300	-11.919%	3	1,974	-78.878%
2026-06-25	3.4300	3.4700	3.4100	3.4400	+12.052%	4	1,975	-81.395%
2026-06-22	3.2700	3.2700	3.0400	3.0700	-4.063%	4	1,977	-79.153%
2026-06-04	2.8000	3.2000	2.8000	3.2000	+15.523%	2	1,977	-80.000%
2026-06-02	2.9900	2.9900	2.7700	2.7700	-18.047%	2	1,978	-76.895%
2026-05-21	3.3800	3.3800	3.3800	3.3800	-15.500%	10	1,979	-81.065%
2026-05-14	4.0000	4.0000	4.0000	4.0000	0.000%	10	1,989	-84.000%
2026-05-13	4.0000	4.0000	4.0000	4.0000	-4.762%	7	1,989	-84.000%
2026-05-12	4.2600	4.2600	4.2000	4.2000	0.000%	24	1,989	-84.762%
2026-05-08	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,989	-84.762%
2026-05-07	4.2000	4.2000	4.2000	4.2000	+10.526%	1	1,989	-84.762%
2026-05-06	3.8500	3.8500	3.8000	3.8000	-13.043%	20	1,989	-83.158%
2026-04-22	4.3700	4.3700	4.3700	4.3700	-2.889%	5	1,989	-85.355%
2026-04-20	4.5500	4.5500	4.5000	4.5000	-15.414%	23	1,989	-85.778%
2026-04-15	5.3200	5.3200	5.3200	5.3200	-2.206%	2	1,991	-87.970%
2026-04-13	5.4400	5.4400	5.4400	5.4400	+2.836%	1	1,992	-88.235%
2026-04-10	5.2500	5.2900	5.2500	5.2900	-8.000%	5	1,992	-87.902%
2026-04-09	6.0700	6.0700	5.7500	5.7500	-16.667%	6	1,996	-88.870%
2026-04-07	6.9000	6.9000	6.9000	6.9000	+7.813%	2	1,996	-90.725%
2026-04-06	6.5500	6.5500	6.4000	6.4000	-5.185%	9	1,994	-90.000%
2026-04-02	6.7500	6.7500	6.7500	6.7500	-5.462%	10	1,989	-90.519%
2026-04-01	7.1200	7.1400	7.1200	7.1400	-2.326%	2	1,989	-91.036%
2026-03-31	7.1800	7.3100	7.1800	7.3100	-18.778%	5	1,989	-91.245%
2026-03-30	9.0000	9.0000	9.0000	9.0000	+15.533%	20	1,990	-92.889%
2026-03-27	7.4300	7.7900	7.4300	7.7900	-2.989%	8	1,990	-91.784%
2026-03-24	8.0300	8.0300	8.0300	8.0300	-8.333%	1	1,982	-92.030%
2026-03-19	8.7600	8.7600	8.7600	8.7600	+11.592%	3	1,982	-92.694%
2026-03-17	7.8500	7.8500	7.8500	7.8500	-1.875%	3	1,983	-91.847%
2026-03-16	8.8000	8.8000	8.0000	8.0000	-11.111%	2	1,983	-92.000%
2026-03-12	9.0000	9.0000	9.0000	9.0000	+15.385%	5	1,984	-92.889%
2026-03-10	7.8000	7.8000	7.8000	7.8000	-3.704%	13	1,982	-91.795%
2026-03-09	9.0000	9.0000	8.1000	8.1000	+1.250%	2	1,981	-92.099%
2026-03-06	8.7400	9.2600	8.0000	8.0000	-29.825%	6	1,981	-92.000%
2026-03-04	11.4000	11.4000	11.4000	11.4000	+11.220%	1	1,982	-94.386%
2026-03-02	10.3500	10.4100	10.2500	10.2500	-6.221%	6	1,982	-93.756%
2026-02-27	10.9300	10.9300	10.9300	10.9300	+3.113%	1	1,980	-94.145%
2026-02-26	10.7000	10.7000	10.6000	10.6000	-1.670%	354	1,981	-93.962%
2026-02-18	10.7800	10.7800	10.7800	10.7800	-9.412%	1	1,695	-94.063%
2026-02-17	11.9000	11.9000	11.9000	11.9000	+3.388%	4	1,694	-94.622%
2026-02-12	11.5100	11.5100	11.5100	11.5100	+10.249%	1	1,698	-94.440%
2026-02-11	10.6500	10.6500	10.4400	10.4400	-14.776%	2	1,698	-93.870%
2026-02-04	12.6600	12.6600	12.2500	12.2500	-0.810%	2	1,700	-94.776%
2026-02-03	12.4500	12.4500	12.3500	12.3500	+16.509%	4	1,701	-94.818%
2026-01-30	10.6000	10.6000	10.6000	10.6000	+4.228%	3	1,702	-93.962%
2026-01-29	9.7700	10.1700	9.7700	10.1700	+1.700%	5	1,699	-93.707%
2026-01-23	10.0000	10.0000	10.0000	10.0000	+2.041%	1	1,698	-93.600%
2026-01-20	10.0000	10.0000	9.8000	9.8000	-8.922%	20	1,698	-93.469%
2026-01-16	10.7600	10.7600	10.7600	10.7600	+7.278%	3	1,693	-94.052%
2026-01-15	10.0300	10.0300	10.0300	10.0300	-6.698%	5	1,693	-93.619%
2026-01-14	9.9600	10.7900	9.9600	10.7500	+6.965%	349	1,688	-94.047%
2026-01-12	10.0500	10.0500	10.0500	10.0500	+7.487%	21	1,434	-93.632%
2026-01-08	9.3500	9.3500	9.3500	9.3500	+5.056%	1	1,424	-93.155%
2026-01-02	8.9000	8.9000	8.9000	8.9000	-11.881%	2	1,424	-92.809%
2025-12-17	10.1000	10.1000	10.1000	10.1000	+1.000%	1	1,424	-93.663%
2025-12-12	10.0500	10.1000	9.9000	10.0000	+5.263%	38	1,424	-93.600%
2025-12-11	9.5000	9.5000	9.5000	9.5000	+2.703%	27	1,416	-93.263%
2025-12-10	9.2000	9.2500	9.2000	9.2500	-5.128%	32	1,416	-93.081%
2025-12-09	9.7500	9.7500	9.7500	9.7500	+21.875%	2	1,416	-93.436%
2025-12-05	8.0000	8.0000	8.0000	8.0000	+3.896%	1	1,416	-92.000%
2025-12-04	7.7500	7.7500	7.7000	7.7000	-15.385%	2	1,417	-91.688%
2025-12-02	9.1000	9.1000	9.1000	9.1000	-19.540%	1	1,416	-92.967%
2025-11-25	11.3100	11.3100	11.3100	11.3100	-2.247%	1	1,417	-94.341%
2025-11-24	11.5700	11.5700	11.5700	11.5700	+6.147%	2	1,418	-94.468%
2025-11-14	10.9000	10.9000	10.9000	10.9000	+3.810%	1	1,418	-94.128%
2025-11-07	10.4500	10.5000	10.4500	10.5000	+3.346%	2	1,418	-93.905%
2025-11-04	10.1600	10.1600	10.1600	10.1600	+6.165%	1	1,418	-93.701%
2025-11-03	9.2500	9.5700	9.2500	9.5700	+13.254%	10	1,409	-93.312%
2025-10-31	8.4500	8.4500	8.4500	8.4500	-16.994%	2	1,409	-92.426%
2025-10-27	10.4300	10.4300	10.1800	10.1800	-3.507%	6	1,409	-93.713%
2025-10-24	10.5500	10.5500	10.5500	10.5500	-7.048%	1	1,409	-93.934%
2025-10-23	11.3500	11.4000	11.3000	11.3500	0.000%	25	1,408	-94.361%
2025-10-22	11.2400	11.3500	11.2400	11.3500	+13.727%	3	1,383	-94.361%
2025-10-20	9.9800	9.9800	9.9800	9.9800	+1.423%	2	1,383	-93.587%
2025-10-13	9.8400	9.8400	9.8400	9.8400	-1.502%	12	1,383	-93.496%
2025-10-10	9.9900	9.9900	9.9900	9.9900	+13.781%	2	1,383	-93.594%
2025-10-08	8.7800	8.7800	8.7800	8.7800	-8.542%	1	1,381	-92.711%
2025-10-07	9.5800	9.6000	9.5800	9.6000	-11.521%	801	1,381	-93.333%
2025-10-02	9.7000	10.8500	9.5000	10.8500	+5.854%	12	1,381	-94.101%
2025-09-30	10.2500	10.2500	10.2500	10.2500	+1.485%	1	1,380	-93.756%
2025-09-29	10.1000	10.1000	10.1000	10.1000	-8.597%	1	1,381	-93.663%
2025-09-25	11.2500	11.4500	11.0500	11.0500	+6.557%	498	1,380	-94.208%
2025-09-24	10.3700	10.3700	10.3700	10.3700	-13.655%	6	1,053	-93.828%
2025-09-18	12.2200	12.2200	12.0100	12.0100	-7.615%	3	1,053	-94.671%
2025-09-17	12.8500	13.0000	12.8500	13.0000	-7.143%	7	1,052	-95.077%
2025-09-11	14.0000	14.0000	14.0000	14.0000	-1.408%	2	1,052	-95.429%
2025-09-08	14.2000	14.2000	14.2000	14.2000	-8.091%	1	1,050	-95.493%
2025-09-03	15.0500	15.4500	15.0500	15.4500	+0.849%	37	1,050	-95.858%
2025-08-29	14.9500	15.3200	14.8100	15.3200	+28.739%	16	1,005	-95.822%
2025-08-26	11.9000	11.9500	11.9000	11.9000	-3.644%	9	1,005	-94.622%
2025-08-25	12.3500	12.3500	12.3500	12.3500	-4.633%	10	1,004	-94.818%
2025-08-01	13.0000	13.0000	12.9500	12.9500	+14.602%	4	1,014	-95.058%
2025-07-31	11.3000	11.3000	11.3000	11.3000	+2.078%	10	1,013	-94.336%
2025-07-30	10.8800	11.0700	10.8800	11.0700	-10.726%	11	1,003	-94.219%
2025-07-28	12.2500	12.4000	12.2500	12.4000	-3.125%	32	992	-94.839%
2025-07-25	12.8000	12.8000	12.8000	12.8000	-4.120%	1	1,024	-95.000%
2025-07-17	13.3500	13.3500	13.3500	13.3500	-8.184%	1	1,025	-95.206%
2025-07-16	14.7700	14.7700	14.5400	14.5400	+5.977%	31	1,025	-95.598%
2025-07-15	13.7200	13.7200	13.7200	13.7200	+0.146%	300	994	-95.335%
2025-07-14	14.3000	14.3000	13.7000	13.7000	-4.196%	3	694	-95.328%
2025-07-07	14.3000	14.3000	14.3000	14.3000	+13.944%	1	692	-95.524%
2025-07-02	12.5500	12.5500	12.5500	12.5500	-3.462%	1	693	-94.900%
2025-07-01	13.0000	13.0000	13.0000	13.0000	+23.810%	10	693	-95.077%
2025-06-30	13.1000	13.1500	10.5000	10.5000	-23.913%	503	693	-93.905%
2025-06-24	13.6700	13.8000	13.6700	13.8000	-8.609%	2	190	-95.362%
2025-06-23	14.6700	15.1000	14.6700	15.1000	+11.029%	2	189	-95.762%
2025-06-18	13.5500	13.6000	13.5500	13.6000	-9.333%	2	187	-95.294%
2025-06-16	15.5000	15.5000	14.9000	15.0000	-1.316%	14	187	-95.733%
2025-06-12	15.3100	15.3100	15.2000	15.2000	-2.251%	2	174	-95.789%
2025-06-11	15.5500	15.5500	15.5500	15.5500	+1.435%	1	173	-95.884%
2025-06-10	14.9800	15.3800	14.9800	15.3300	+3.024%	4	172	-95.825%
2025-06-09	14.8800	14.8800	14.8800	14.8800	-3.689%	10	172	-95.699%
2025-06-06	15.7500	15.7500	15.4500	15.4500	-5.505%	4	167	-95.858%
2025-06-05	16.3500	16.3500	16.3500	16.3500	+1.238%	100	165	-96.086%
2025-06-04	17.3000	17.3000	16.1500	16.1500	-6.916%	3	165	-96.037%
2025-06-03	17.6000	17.6000	17.3500	17.3500	-1.420%	11	163	-96.311%
2025-06-02	17.6000	17.6000	17.6000	17.6000	-4.865%	4	152	-96.364%
2025-05-30	18.5000	18.5000	18.5000	18.5000	+4.520%	2	150	-96.541%
2025-05-29	17.3400	18.1000	17.3400	17.7000	+2.967%	30	149	-96.384%
2025-05-28	17.1900	17.1900	17.1900	17.1900	-1.264%	1	122	-96.277%
2025-05-27	17.4100	17.4100	17.4100	17.4100	+5.387%	1	121	-96.324%
2025-05-13	16.5600	16.5600	16.4200	16.5200	-4.232%	103	121	-96.126%
2025-05-12	17.2500	17.2500	17.2500	17.2500	-10.016%	1	19	-96.290%
2025-05-01	19.1700	19.1700	19.1700	19.1700	-5.099%	2	18	-96.661%
2025-04-28	20.2000	20.2000	20.2000	20.2000	-14.407%	2	20	-96.832%
2025-04-22	23.6000	23.6000	23.6000	23.6000	+15.460%	1	18	-97.288%
2025-04-03	20.4500	20.4500	20.4400	20.4400	+12.617%	51	18	-96.869%
2025-04-02	18.1500	18.1500	18.1500	18.1500	-0.548%	1	67	-96.474%
2025-04-01	18.2500	18.2500	18.2500	18.2500	+10.006%	5	67	-96.493%
2025-03-26	16.5900	16.5900	16.5900	16.5900	+5.804%	10	62	-96.142%
2025-03-20	15.6800	15.6800	15.6800	15.6800	+4.533%	1	52	-95.918%
2025-03-19	15.0000	15.0000	15.0000	15.0000	-7.975%	2	53	-95.733%
2025-03-18	16.4000	16.4000	16.3000	16.3000	0.000%	51	51	-96.074%