Dark

MRVL20270617P70
MRVL Jun 17 2027 70.00 Put (MRVL270617P00070000)
option OPRA

EOD

Sep 17, 2026

0.9000+1.124%(+0.0100)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8800	0.9800	0.8800	0.9000	+1.124%	63	2,344	0.000%
2026-09-16	0.8900	0.8900	0.8900	0.8900	-6.316%	1	2,360	+1.124%
2026-09-15	0.9500	0.9500	0.9500	0.9500	-14.414%	1	2,359	-5.263%
2026-09-14	1.1100	1.1100	1.1100	1.1100	+15.625%	1	2,359	-18.919%
2026-09-11	1.0100	1.0100	0.9200	0.9600	-4.000%	35	2,358	-6.250%
2026-09-09	1.0500	1.0500	1.0000	1.0000	-1.961%	2	2,347	-10.000%
2026-09-08	0.9500	1.0200	0.9500	1.0200	+7.368%	3	2,345	-11.765%
2026-09-04	1.0200	1.0200	0.9500	0.9500	-5.000%	12	2,342	-5.263%
2026-09-02	1.0500	1.0500	1.0000	1.0000	-19.355%	3	2,342	-10.000%
2026-08-28	1.5100	1.5100	1.2400	1.2400	-36.735%	6	2,341	-27.419%
2026-08-24	1.9600	1.9600	1.9600	1.9600	+3.158%	5	2,338	-54.082%
2026-08-21	1.9000	1.9000	1.9000	1.9000	-2.564%	10	2,333	-52.632%
2026-08-20	2.0000	2.0000	1.9500	1.9500	-0.510%	7	2,329	-53.846%
2026-08-19	2.0000	2.0400	1.9600	1.9600	-22.835%	20	2,334	-54.082%
2026-08-13	2.5400	2.5400	2.5400	2.5400	+4.959%	1	2,324	-64.567%
2026-08-12	2.4200	2.4200	2.4200	2.4200	-34.417%	1	2,323	-62.810%
2026-08-11	3.1100	3.6900	3.1100	3.6900	+0.272%	2	2,323	-75.610%
2026-08-04	3.6800	3.6800	3.6800	3.6800	-20.860%	1	2,322	-75.543%
2026-07-23	4.6500	4.6500	4.6500	4.6500	-5.102%	1	2,322	-80.645%
2026-07-21	4.9000	4.9000	4.9000	4.9000	-6.667%	1	2,322	-81.633%
2026-07-20	5.2500	5.2500	5.2500	5.2500	-5.405%	1	2,323	-82.857%
2026-07-17	5.5500	5.5500	5.5500	5.5500	+18.085%	1	2,322	-83.784%
2026-07-15	4.7000	4.7000	4.7000	4.7000	+21.134%	1	2,321	-80.851%
2026-07-06	3.8800	3.8800	3.8800	3.8800	+7.778%	1	2,320	-76.804%
2026-06-30	3.6000	3.6000	3.6000	3.6000	-0.552%	2	2,319	-75.000%
2026-06-25	3.4900	3.6200	3.4900	3.6200	-3.467%	2	2,321	-75.138%
2026-06-24	3.7500	3.7500	3.7500	3.7500	+10.294%	1	2,321	-76.000%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-29.897%	53	2,322	-73.529%
2026-06-12	4.8500	4.8500	4.8500	4.8500	+5.895%	2	2,306	-81.443%
2026-06-09	4.5800	4.5800	4.5800	4.5800	+16.837%	1	2,306	-80.349%
2026-06-08	3.4000	3.9200	3.4000	3.9200	+32.881%	18	2,306	-77.041%
2026-06-03	2.9500	2.9500	2.9500	2.9500	-10.334%	1	2,308	-69.492%
2026-06-02	3.4400	3.4400	3.2900	3.2900	-9.863%	4	2,307	-72.644%
2026-05-29	3.6500	3.6500	3.6500	3.6500	0.000%	1	2,307	-75.342%
2026-05-28	3.5500	3.7000	3.5500	3.6500	-8.750%	306	2,308	-75.342%
2026-05-26	4.0000	4.0000	4.0000	4.0000	-17.526%	5	2,496	-77.500%
2026-05-19	4.8000	4.8800	4.8000	4.8500	+7.778%	200	2,496	-81.443%
2026-05-14	4.5000	4.5000	4.5000	4.5000	-10.000%	10	2,304	-80.000%
2026-05-13	5.0000	5.0000	5.0000	5.0000	-5.660%	3	2,313	-82.000%
2026-05-12	4.9900	5.3000	4.9900	5.3000	+6.000%	2	2,313	-83.019%
2026-05-08	5.0000	5.0000	5.0000	5.0000	0.000%	2	2,313	-82.000%
2026-05-07	5.3800	5.3800	5.0000	5.0000	-2.534%	11	2,313	-82.000%
2026-05-06	4.9000	5.1500	4.9000	5.1300	-3.025%	6	2,302	-82.456%
2026-04-30	5.7500	5.7500	5.2900	5.2900	-9.573%	5	2,301	-82.987%
2026-04-28	5.8500	5.8500	5.8500	5.8500	+3.908%	18	2,304	-84.615%
2026-04-24	5.2500	5.6300	5.2500	5.6300	+12.600%	2	2,304	-84.014%
2026-04-23	5.0000	5.0000	5.0000	5.0000	-5.660%	1	2,303	-82.000%
2026-04-20	5.7000	5.7000	5.2700	5.3000	-9.864%	132	2,302	-83.019%
2026-04-17	5.8400	5.8800	5.8400	5.8800	-9.119%	6	2,395	-84.694%
2026-04-16	6.4700	6.4700	6.4700	6.4700	-0.462%	2	2,389	-86.090%
2026-04-13	6.3800	6.5000	6.3800	6.5000	-1.216%	2	2,390	-86.154%
2026-04-10	6.0700	6.5800	6.0700	6.5800	-6.134%	3	2,390	-86.322%
2026-04-09	7.0100	7.0100	7.0100	7.0100	-17.041%	1	2,391	-87.161%
2026-04-07	8.5500	8.5500	8.4500	8.4500	+4.969%	17	2,390	-89.349%
2026-04-06	8.0500	8.0500	8.0500	8.0500	-6.395%	1	2,390	-88.820%
2026-04-01	8.6000	8.6000	8.6000	8.6000	-2.825%	1	2,390	-89.535%
2026-03-31	8.8200	8.8500	8.8200	8.8500	-1.117%	2	2,390	-89.831%
2026-03-27	8.9500	8.9500	8.9500	8.9500	-3.556%	1	2,390	-89.944%
2026-03-26	8.3000	9.2800	8.3000	9.2800	-9.020%	3	2,390	-90.302%
2026-03-24	10.2000	10.2000	10.2000	10.2000	-4.315%	2	2,390	-91.176%
2026-03-19	10.6600	10.6600	10.6600	10.6600	-0.652%	2	2,392	-91.557%
2026-03-18	10.7300	10.7300	10.7300	10.7300	-2.099%	1	2,390	-91.612%
2026-03-09	10.9600	10.9600	10.9600	10.9600	+4.680%	1	2,390	-91.788%
2026-03-06	10.5000	11.1400	10.0000	10.4700	-23.015%	106	2,390	-91.404%
2026-03-05	13.6000	13.6000	13.6000	13.6000	+1.493%	2	2,290	-93.382%
2026-03-04	13.4000	13.4000	13.4000	13.4000	+1.669%	2	2,288	-93.284%
2026-02-27	13.1800	13.1800	13.1800	13.1800	-1.199%	1	2,288	-93.171%
2026-02-26	13.3000	13.3400	13.3000	13.3400	+1.832%	2	2,288	-93.253%
2026-02-20	13.1000	13.1000	13.1000	13.1000	-0.758%	1	2,286	-93.130%
2026-02-18	13.2000	13.2000	13.2000	13.2000	-5.036%	1	2,285	-93.182%
2026-02-12	13.9000	13.9000	13.9000	13.9000	+17.697%	3	2,284	-93.525%
2026-02-09	11.8100	11.8100	11.8100	11.8100	-11.602%	1	2,284	-92.379%
2026-02-06	13.3300	13.3600	13.3300	13.3600	-14.194%	4	2,285	-93.263%
2026-02-05	15.5300	15.5700	15.5300	15.5700	+0.516%	2	2,285	-94.220%
2026-02-04	15.2400	15.4900	15.2400	15.4900	+2.787%	2	2,287	-94.190%
2026-02-03	14.1500	15.1000	14.0600	15.0700	+13.736%	640	2,285	-94.028%
2026-02-02	13.5400	13.5400	13.2500	13.2500	+6.340%	2	2,130	-93.208%
2026-01-29	12.4600	12.4600	12.4600	12.4600	+4.268%	1	2,130	-92.777%
2026-01-26	12.6700	12.6700	11.9500	11.9500	-3.862%	4	2,129	-92.469%
2026-01-23	12.6000	12.6000	12.4000	12.4300	-2.510%	8	2,128	-92.759%
2026-01-16	12.3000	12.7500	12.3000	12.7500	-0.855%	5	2,124	-92.941%
2026-01-14	12.3700	12.8600	12.3700	12.8600	+16.909%	8	2,124	-93.002%
2026-01-13	11.0000	11.0000	11.0000	11.0000	-10.204%	5	2,120	-91.818%
2026-01-12	12.2500	12.2500	12.2500	12.2500	+2.339%	5	2,125	-92.653%
2026-01-08	11.9700	11.9700	11.9700	11.9700	-1.885%	1	2,125	-92.481%
2026-01-07	12.2000	12.2000	12.2000	12.2000	+6.550%	1	2,125	-92.623%
2025-12-31	11.4500	11.4500	11.4500	11.4500	-0.435%	3	2,124	-92.140%
2025-12-22	11.6000	11.6000	11.5000	11.5000	-9.804%	47	2,096	-92.174%
2025-12-17	12.7500	12.7500	12.7500	12.7500	+4.508%	4	2,096	-92.941%
2025-12-16	12.2000	12.2000	12.2000	12.2000	+2.521%	250	2,096	-92.623%
2025-12-12	11.9000	11.9000	11.9000	11.9000	+26.596%	1	1,846	-92.437%
2025-12-04	9.7000	9.7000	9.4000	9.4000	-15.695%	860	1,695	-90.426%
2025-12-02	11.1500	11.1500	11.1500	11.1500	-31.173%	9	1,828	-91.928%
2025-11-21	16.2000	16.2000	16.2000	16.2000	+9.459%	3	1,833	-94.444%
2025-11-19	14.8000	14.8000	14.8000	14.8000	+2.422%	10	1,836	-93.919%
2025-11-18	14.4500	14.4500	14.4500	14.4500	+20.921%	41	1,846	-93.772%
2025-11-12	11.9500	11.9500	11.9500	11.9500	-3.629%	3	1,887	-92.469%
2025-11-07	12.4000	12.4000	12.4000	12.4000	+8.297%	1	1,887	-92.742%
2025-11-06	11.4500	11.4500	11.4500	11.4500	+2.324%	30	1,888	-92.140%
2025-11-05	11.2500	11.2500	11.1900	11.1900	-9.024%	3	1,918	-91.957%
2025-10-20	12.3000	12.3000	12.3000	12.3000	+5.308%	10	1,920	-92.683%
2025-10-07	11.6800	11.6800	11.6800	11.6800	+7.156%	2	1,922	-92.295%
2025-10-06	10.9000	10.9000	10.9000	10.9000	-5.709%	1	1,922	-91.743%
2025-10-02	11.5600	11.5600	11.5600	11.5600	-6.472%	10	1,923	-92.215%
2025-09-30	12.3600	12.3600	12.3600	12.3600	-1.120%	1	1,933	-92.718%
2025-09-26	12.5000	12.5000	12.5000	12.5000	+4.603%	10	1,933	-92.800%
2025-09-25	13.6000	13.6000	11.9500	11.9500	-6.275%	13	1,939	-92.469%
2025-09-24	12.7500	12.7500	12.7500	12.7500	-16.775%	1	1,940	-92.941%
2025-09-17	15.3200	15.3200	15.3200	15.3200	-7.152%	1	1,941	-94.125%
2025-09-09	16.5000	16.5000	16.5000	16.5000	-10.326%	10	1,941	-94.545%
2025-09-03	18.0500	18.4000	18.0500	18.4000	-0.271%	7	1,941	-95.109%
2025-08-29	17.4000	18.4500	17.3500	18.4500	+23.826%	189	1,766	-95.122%
2025-08-25	14.9000	14.9000	14.9000	14.9000	-4.731%	10	1,766	-93.960%
2025-08-21	15.6400	15.6400	15.6400	15.6400	+8.160%	1	1,776	-94.246%
2025-08-19	14.4600	14.4600	14.4600	14.4600	+1.403%	1	1,777	-93.776%
2025-08-08	14.4000	14.4000	14.2600	14.2600	+11.843%	9	1,778	-93.689%
2025-07-31	12.7500	12.7500	12.7500	12.7500	-3.116%	1	1,779	-92.941%
2025-07-30	12.7500	13.2300	12.7500	13.1600	-8.611%	1,016	1,779	-93.161%
2025-07-29	14.4000	14.4000	14.4000	14.4000	-2.703%	1	773	-93.750%
2025-07-28	14.8000	14.8000	14.8000	14.8000	-1.333%	10	773	-93.919%
2025-07-25	15.5000	15.5000	15.0000	15.0000	-7.121%	153	779	-94.000%
2025-07-22	16.4700	16.4700	16.1500	16.1500	+1.957%	2	628	-94.427%
2025-07-21	15.8400	15.8400	15.8400	15.8400	+3.529%	1	627	-94.318%
2025-07-18	15.9700	15.9700	15.2500	15.3000	-4.969%	12	628	-94.118%
2025-07-15	16.3000	16.3000	16.1000	16.1000	-0.984%	9	616	-94.410%
2025-07-14	16.2600	16.2600	16.2600	16.2600	-0.550%	10	607	-94.465%
2025-07-10	16.3500	16.3500	16.3500	16.3500	-2.096%	20	597	-94.495%
2025-07-09	16.7000	16.7000	16.7000	16.7000	+0.906%	2	584	-94.611%
2025-07-08	16.9000	16.9000	16.5500	16.5500	-0.779%	2	586	-94.562%
2025-07-07	16.4100	16.6800	16.4100	16.6800	+2.963%	3	587	-94.604%
2025-07-03	16.2000	16.2000	16.2000	16.2000	-0.674%	1	584	-94.444%
2025-07-02	14.9900	16.3100	14.9900	16.3100	+2.902%	2	584	-94.482%
2025-07-01	15.8500	15.8500	15.8500	15.8500	+1.603%	150	584	-94.322%
2025-06-27	15.5500	15.6000	15.0000	15.6000	+5.405%	9	435	-94.231%
2025-06-26	14.8000	14.8000	14.8000	14.8000	-8.075%	10	432	-93.919%
2025-06-25	16.1000	16.1000	16.1000	16.1000	-1.829%	10	432	-94.410%
2025-06-24	16.4000	16.4000	16.4000	16.4000	-6.871%	1	422	-94.512%
2025-06-23	18.0000	18.0000	17.6100	17.6100	+5.766%	2	421	-94.889%
2025-06-20	16.3000	16.6500	16.3000	16.6500	+0.604%	4	419	-94.595%
2025-06-18	17.6000	17.6000	16.3000	16.5500	-8.056%	13	410	-94.562%
2025-06-17	17.7500	18.0000	17.6500	18.0000	+2.273%	33	410	-95.000%
2025-06-16	17.5000	17.6000	17.5000	17.6000	-3.297%	2	380	-94.886%
2025-06-13	18.2000	18.2000	18.2000	18.2000	+0.831%	2	379	-95.055%
2025-06-12	17.7500	18.0500	17.7500	18.0500	-0.551%	6	379	-95.014%
2025-06-10	18.1500	18.1500	18.1500	18.1500	-3.714%	1	373	-95.041%
2025-06-05	18.6000	19.0500	18.6000	18.8500	-7.417%	270	373	-95.225%
2025-06-03	20.3600	20.3600	20.3600	20.3600	-4.592%	1	103	-95.580%
2025-05-30	21.1100	21.4100	21.1100	21.3400	+4.711%	18	102	-95.783%
2025-05-29	20.2800	20.3800	20.2800	20.3800	-2.113%	2	93	-95.584%
2025-05-19	20.8200	20.8200	20.8100	20.8200	+3.531%	10	92	-95.677%
2025-05-16	20.1500	20.1700	20.1100	20.1100	+2.081%	30	82	-95.525%
2025-05-14	19.8000	19.8000	19.6300	19.7000	-1.253%	38	67	-95.431%
2025-05-12	19.9500	19.9500	19.9500	19.9500	-26.923%	2	43	-95.489%
2025-04-22	27.3000	27.3000	27.3000	27.3000	-3.534%	1	41	-96.703%
2025-04-21	28.3000	28.3000	28.3000	28.3000	+10.980%	1	41	-96.820%
2025-04-15	25.5000	25.5000	25.5000	25.5000	-11.304%	1	41	-96.471%
2025-04-04	28.7500	28.7500	28.7500	28.7500	+33.597%	4	41	-96.870%
2025-04-01	21.5200	21.5200	21.5200	21.5200	+10.359%	1	43	-95.818%
2025-03-26	19.5000	19.5000	19.5000	19.5000	+12.069%	2	42	-95.385%
2025-03-24	17.4000	17.4000	17.4000	17.4000	-3.867%	5	40	-94.828%
2025-03-20	18.2000	18.2000	18.1000	18.1000	-5.236%	2	35	-95.028%
2025-03-18	19.0000	19.1000	19.0000	19.1000	+1.005%	4	33	-95.288%
2025-03-17	18.8000	18.9100	18.8000	18.9100	-0.526%	10	30	-95.241%
2025-03-14	19.0100	19.0100	19.0100	19.0100	-1.247%	20	20	-95.266%
2025-03-13	19.2500	19.2500	19.2500	19.2500	0.000%	20	0	-95.325%