Dark

MRVL20270617P75
MRVL Jun 17 2027 75.00 Put (MRVL270617P00075000)
option OPRA

EOD

Sep 17, 2026

1.04-5.455%(-0.06)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1300	1.1300	1.0400	1.0400	-5.455%	21	2,266	0.000%
2026-09-16	1.1000	1.1000	1.1000	1.1000	-5.172%	10	2,259	-5.455%
2026-09-11	1.1600	1.1600	1.1600	1.1600	-11.450%	1	2,269	-10.345%
2026-09-02	1.3100	1.3100	1.3100	1.3100	-7.746%	2	2,270	-20.611%
2026-09-01	1.3800	1.4200	1.3800	1.4200	-4.698%	3	2,269	-26.761%
2026-08-28	1.6500	1.6500	1.4900	1.4900	-14.368%	4	2,268	-30.201%
2026-08-27	1.7300	1.7500	1.7200	1.7400	-13.000%	4	2,269	-40.230%
2026-08-26	2.0300	2.0300	2.0000	2.0000	-3.846%	2	2,267	-48.000%
2026-08-25	2.0200	2.0800	2.0200	2.0800	-30.435%	79	2,267	-50.000%
2026-08-21	2.1600	2.9900	2.1600	2.9900	+38.426%	2	2,243	-65.217%
2026-08-20	2.2400	2.3300	2.1600	2.1600	-8.861%	104	2,242	-51.852%
2026-08-19	2.4100	2.4100	2.3700	2.3700	-13.504%	16	2,238	-56.118%
2026-08-18	2.9500	2.9500	2.7400	2.7400	+9.600%	2	2,238	-62.044%
2026-08-17	2.5000	2.5000	2.5000	2.5000	-28.571%	4	2,238	-58.400%
2026-08-11	3.5500	3.5500	3.5000	3.5000	-23.913%	29	2,242	-70.286%
2026-08-05	4.6000	4.6000	4.6000	4.6000	-14.019%	2	2,243	-77.391%
2026-08-03	5.3500	5.3500	5.3500	5.3500	+4.902%	1	2,244	-80.561%
2026-07-31	5.1500	5.1500	5.0500	5.1000	-24.668%	43	2,243	-79.608%
2026-07-29	6.7700	6.7700	6.7700	6.7700	+4.154%	1	2,214	-84.638%
2026-07-28	6.3500	6.5000	6.3500	6.5000	+19.266%	85	2,214	-84.000%
2026-07-22	5.4500	5.4500	5.4200	5.4500	+4.808%	133	2,147	-80.917%
2026-07-07	5.2000	5.2000	5.2000	5.2000	+0.971%	1	2,170	-80.000%
2026-07-02	4.9700	5.1500	4.9700	5.1500	+17.045%	2	2,169	-79.806%
2026-06-24	4.4000	4.4000	4.4000	4.4000	+13.402%	1	2,169	-76.364%
2026-06-22	4.0300	4.0300	3.8800	3.8800	-1.772%	3	2,169	-73.196%
2026-06-18	3.9500	3.9500	3.9500	3.9500	-2.948%	1	2,171	-73.671%
2026-06-16	4.2000	4.2000	4.0700	4.0700	-2.398%	6	2,171	-74.447%
2026-06-15	4.1700	4.1700	4.1700	4.1700	-11.087%	3	2,176	-75.060%
2026-06-11	4.8900	4.8900	4.6900	4.6900	-11.174%	2	2,176	-77.825%
2026-06-09	4.2000	5.2800	4.2000	5.2800	+43.869%	8	2,176	-80.303%
2026-06-03	3.3300	3.6700	3.3300	3.6700	-5.897%	13	2,183	-71.662%
2026-06-02	3.8900	4.4800	3.8700	3.9000	-16.488%	19	2,186	-73.333%
2026-06-01	4.3200	4.6700	4.3200	4.6700	-2.708%	30	2,189	-77.730%
2026-05-27	4.8000	4.8000	4.8000	4.8000	+5.727%	1	2,209	-78.333%
2026-05-26	4.4600	4.5400	4.4600	4.5400	-8.283%	11	2,208	-77.093%
2026-05-22	5.1000	5.1000	4.9500	4.9500	-6.604%	7	2,208	-78.990%
2026-05-21	5.2600	5.3000	5.2600	5.3000	-9.556%	4	2,218	-80.377%
2026-05-13	5.6500	5.8600	5.6500	5.8600	-16.879%	13	2,218	-82.253%
2026-05-12	6.1500	7.0500	6.1500	7.0500	+10.502%	7	2,231	-85.248%
2026-05-11	6.3800	6.3800	6.3800	6.3800	+8.688%	1	2,231	-83.699%
2026-05-06	5.8700	5.8700	5.8700	5.8700	-0.508%	5	2,231	-82.283%
2026-05-05	5.9000	5.9000	5.9000	5.9000	-2.640%	1	2,233	-82.373%
2026-05-04	5.9900	6.0600	5.9900	6.0600	-3.349%	11	2,232	-82.838%
2026-04-30	6.4900	6.4900	6.2700	6.2700	-7.930%	7	2,243	-83.413%
2026-04-27	6.8100	6.8100	6.8100	6.8100	+4.769%	1	2,250	-84.728%
2026-04-23	6.4900	6.5000	6.4900	6.5000	0.000%	3	2,251	-84.000%
2026-04-22	6.6000	6.6000	6.5000	6.5000	-5.797%	19	2,253	-84.000%
2026-04-21	6.6200	6.9000	6.6200	6.9000	+0.437%	2	2,236	-84.928%
2026-04-20	6.9000	6.9000	6.8700	6.8700	-10.779%	4	2,236	-84.862%
2026-04-15	7.3500	7.7000	7.3500	7.7000	-1.282%	2	2,237	-86.494%
2026-04-13	7.7500	7.8000	7.7500	7.8000	-2.500%	3	2,235	-86.667%
2026-04-10	8.0000	8.0000	7.4900	8.0000	-6.977%	4	2,232	-87.000%
2026-04-09	8.5600	8.6200	8.5600	8.6000	-6.522%	14	2,235	-87.907%
2026-04-08	9.3000	9.4600	9.2000	9.2000	-7.723%	11	2,249	-88.696%
2026-04-07	10.3000	10.3000	9.9700	9.9700	+5.726%	15	2,239	-89.569%
2026-04-06	9.4000	9.6000	9.4000	9.4300	-5.982%	8	2,234	-88.971%
2026-04-02	10.0300	10.0300	10.0300	10.0300	+1.313%	1	2,225	-89.631%
2026-04-01	10.0000	10.0500	9.6000	9.9000	-9.174%	533	2,225	-89.495%
2026-03-31	11.8000	11.8000	10.9000	10.9000	-15.307%	16	2,198	-90.459%
2026-03-30	11.0700	12.9500	11.0700	12.8700	+8.699%	13	2,213	-91.919%
2026-03-27	11.8400	11.8400	11.8400	11.8400	+9.024%	1	2,209	-91.216%
2026-03-26	10.9500	11.4000	10.8600	10.8600	+1.972%	16	2,210	-90.424%
2026-03-25	11.0800	11.0800	10.6500	10.6500	-13.415%	6	2,222	-90.235%
2026-03-23	12.3000	12.3000	12.3000	12.3000	-1.679%	10	2,218	-91.545%
2026-03-20	12.5100	12.5100	12.5100	12.5100	-3.769%	1	2,218	-91.687%
2026-03-19	13.2500	13.2500	13.0000	13.0000	+10.827%	3	2,218	-92.000%
2026-03-16	12.3700	12.3700	11.7300	11.7300	-3.457%	2	2,221	-91.134%
2026-03-11	11.6000	12.1500	11.6000	12.1500	+6.766%	7	2,221	-91.440%
2026-03-10	11.7500	11.7500	11.3800	11.3800	-6.337%	22	2,219	-90.861%
2026-03-09	11.8700	12.2000	11.8700	12.1500	-0.978%	150	2,197	-91.440%
2026-03-06	13.7500	13.7500	11.7700	12.2700	-22.095%	101	2,120	-91.524%
2026-03-05	16.4200	16.4200	15.7500	15.7500	+1.286%	54	2,129	-93.397%
2026-03-04	15.9500	15.9500	15.5500	15.5500	+1.171%	2	2,079	-93.312%
2026-03-02	15.3800	15.3800	15.3700	15.3700	-3.333%	5	2,079	-93.234%
2026-02-26	15.9000	15.9000	15.9000	15.9000	+4.536%	28	2,074	-93.459%
2026-02-25	15.2100	15.2100	15.2100	15.2100	-0.653%	1	2,073	-93.162%
2026-02-24	15.3100	15.3100	15.3100	15.3100	-4.313%	1	2,073	-93.207%
2026-02-23	16.1000	16.1000	16.0000	16.0000	+3.226%	13	2,073	-93.500%
2026-02-18	15.5000	15.5000	15.5000	15.5000	-1.587%	1	2,063	-93.290%
2026-02-17	16.5000	16.5000	15.5500	15.7500	-2.356%	12	2,064	-93.397%
2026-02-13	16.3200	16.3200	16.1300	16.1300	-2.831%	3	2,052	-93.552%
2026-02-12	16.0000	16.6000	16.0000	16.6000	+15.038%	7	2,052	-93.735%
2026-02-10	14.8200	14.8200	14.4300	14.4300	-5.377%	8	2,046	-92.793%
2026-02-06	16.2100	16.2100	14.9500	15.2500	-13.352%	14	2,047	-93.180%
2026-02-04	17.1700	18.5000	17.1700	17.6000	-0.170%	18	2,036	-94.091%
2026-02-03	17.1000	17.6500	17.1000	17.6300	+10.602%	4	2,025	-94.101%
2026-02-02	16.1300	16.1300	15.7500	15.9400	+1.658%	7	2,024	-93.476%
2026-01-30	15.6800	15.6800	15.6800	15.6800	+3.362%	1	2,020	-93.367%
2026-01-29	15.1700	15.1700	15.1700	15.1700	+8.357%	1	2,019	-93.144%
2026-01-26	14.7800	14.7800	14.0000	14.0000	-4.762%	78	2,019	-92.571%
2026-01-23	14.7000	14.7000	14.7000	14.7000	+3.158%	1	1,975	-92.925%
2026-01-22	14.0000	14.2500	14.0000	14.2500	-3.061%	2	1,975	-92.702%
2026-01-21	14.7000	14.7000	14.7000	14.7000	-4.545%	2	1,974	-92.925%
2026-01-20	15.5000	15.5000	15.4000	15.4000	+3.495%	4	1,976	-93.247%
2026-01-15	15.2300	16.1900	14.6800	14.8800	-5.823%	6	1,972	-93.011%
2026-01-14	14.9000	15.9700	14.9000	15.8000	+6.254%	12	1,970	-93.418%
2026-01-08	14.8000	14.9700	14.7500	14.8700	+1.502%	37	1,961	-93.006%
2026-01-07	14.6500	14.6700	14.6500	14.6500	+18.528%	33	1,928	-92.901%
2026-01-06	12.9200	12.9200	12.3600	12.3600	-9.451%	3	1,898	-91.586%
2025-12-30	13.7400	13.7400	13.5000	13.6500	-1.869%	5	1,898	-92.381%
2025-12-29	13.9000	13.9100	13.9000	13.9100	+22.555%	1,201	1,896	-92.523%
2025-12-04	11.5000	11.5000	11.3500	11.3500	-14.662%	16	695	-90.837%
2025-12-02	13.3000	13.3000	13.3000	13.3000	-5.000%	100	682	-92.180%
2025-11-07	14.0000	14.0000	14.0000	14.0000	+3.321%	1	607	-92.571%
2025-11-06	13.5500	13.6000	13.5000	13.5500	+0.969%	21	606	-92.325%
2025-10-31	13.4200	13.4200	13.4200	13.4200	-6.999%	3	607	-92.250%
2025-10-20	14.4300	14.4300	14.4300	14.4300	+0.839%	1	607	-92.793%
2025-10-17	14.3100	14.3100	14.3100	14.3100	-1.649%	1	607	-92.732%
2025-10-10	14.6000	14.6000	14.5500	14.5500	+13.939%	256	607	-92.852%
2025-10-08	12.7700	12.7700	12.7700	12.7700	-8.916%	1	365	-91.856%
2025-10-07	12.9200	14.0200	12.9200	14.0200	+2.187%	19	345	-92.582%
2025-10-02	13.7200	13.7200	13.7200	13.7200	-7.297%	1	345	-92.420%
2025-09-29	14.8000	14.8000	14.8000	14.8000	+0.339%	1	345	-92.973%
2025-09-25	16.2300	16.2300	14.7500	14.7500	-4.839%	4	346	-92.949%
2025-09-24	15.5000	15.5000	15.5000	15.5000	-28.736%	1	347	-93.290%
2025-09-03	21.2000	21.7500	21.1500	21.7500	+1.636%	20	348	-95.218%
2025-09-02	21.4000	21.4000	21.4000	21.4000	+5.108%	5	330	-95.140%
2025-08-29	21.4700	21.4700	20.3600	20.3600	+7.725%	51	276	-94.892%
2025-08-20	18.9000	18.9000	18.9000	18.9000	+16.022%	2	276	-94.497%
2025-08-13	16.2900	16.2900	16.2900	16.2900	-2.862%	10	274	-93.616%
2025-08-08	16.7700	16.7700	16.7700	16.7700	+8.333%	2	284	-93.798%
2025-07-30	15.4800	15.4800	15.4800	15.4800	-8.294%	2	283	-93.282%
2025-07-29	16.8800	16.8800	16.8800	16.8800	-10.213%	1	283	-93.839%
2025-07-10	18.8000	18.8000	18.8000	18.8000	-3.093%	230	282	-94.468%
2025-07-07	19.4000	19.4000	19.4000	19.4000	+6.593%	2	52	-94.639%
2025-06-30	18.2000	18.2000	18.2000	18.2000	-0.274%	1	50	-94.286%
2025-06-25	18.2500	18.2500	18.2500	18.2500	-5.685%	10	49	-94.301%
2025-06-20	19.3500	19.3500	19.3500	19.3500	-1.276%	20	39	-94.625%
2025-06-18	19.6000	19.6000	19.6000	19.6000	-4.530%	1	29	-94.694%
2025-06-11	20.5300	20.5300	20.5300	20.5300	-2.701%	10	29	-94.934%
2025-06-06	21.1000	21.1000	21.1000	21.1000	-5.846%	2	19	-95.071%
2025-06-04	22.4100	22.4100	22.4100	22.4100	-11.036%	10	19	-95.359%
2025-05-30	25.3000	25.3000	25.1900	25.1900	+9.284%	26	19	-95.871%
2025-05-28	23.0500	23.0500	23.0500	23.0500	-0.216%	1	10	-95.488%
2025-05-27	23.1000	23.1000	23.1000	23.1000	-19.089%	1	10	-95.498%
2025-04-23	28.5500	28.5500	28.5500	28.5500	-10.781%	1	10	-96.357%
2025-04-21	32.0000	32.0000	32.0000	32.0000	+0.946%	1	9	-96.750%
2025-04-07	32.1700	32.1700	31.7000	31.7000	-1.766%	2	8	-96.719%
2025-04-04	31.7500	32.2700	31.7500	32.2700	+41.846%	4	7	-96.777%
2025-03-27	22.7500	22.7500	22.7500	22.7500	+4.358%	4	6	-95.429%
2025-03-14	21.7800	21.8000	21.7800	21.8000	0.000%	4	2	-95.229%