Dark

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

EOD

Jul 22, 2026

5.45+4.808%(+0.25)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.4500	5.4500	5.4200	5.4500	+4.808%	133	2,147	0.000%
2026-07-07	5.2000	5.2000	5.2000	5.2000	+0.971%	1	2,170	+4.808%
2026-07-02	4.9700	5.1500	4.9700	5.1500	+17.045%	2	2,169	+5.825%
2026-06-24	4.4000	4.4000	4.4000	4.4000	+13.402%	1	2,169	+23.864%
2026-06-22	4.0300	4.0300	3.8800	3.8800	-1.772%	3	2,169	+40.464%
2026-06-18	3.9500	3.9500	3.9500	3.9500	-2.948%	1	2,171	+37.975%
2026-06-16	4.2000	4.2000	4.0700	4.0700	-2.398%	6	2,171	+33.907%
2026-06-15	4.1700	4.1700	4.1700	4.1700	-11.087%	3	2,176	+30.695%
2026-06-11	4.8900	4.8900	4.6900	4.6900	-11.174%	2	2,176	+16.205%
2026-06-09	4.2000	5.2800	4.2000	5.2800	+43.869%	8	2,176	+3.220%
2026-06-03	3.3300	3.6700	3.3300	3.6700	-5.897%	13	2,183	+48.501%
2026-06-02	3.8900	4.4800	3.8700	3.9000	-16.488%	19	2,186	+39.744%
2026-06-01	4.3200	4.6700	4.3200	4.6700	-2.708%	30	2,189	+16.702%
2026-05-27	4.8000	4.8000	4.8000	4.8000	+5.727%	1	2,209	+13.542%
2026-05-26	4.4600	4.5400	4.4600	4.5400	-8.283%	11	2,208	+20.044%
2026-05-22	5.1000	5.1000	4.9500	4.9500	-6.604%	7	2,208	+10.101%
2026-05-21	5.2600	5.3000	5.2600	5.3000	-9.556%	4	2,218	+2.830%
2026-05-13	5.6500	5.8600	5.6500	5.8600	-16.879%	13	2,218	-6.997%
2026-05-12	6.1500	7.0500	6.1500	7.0500	+10.502%	7	2,231	-22.695%
2026-05-11	6.3800	6.3800	6.3800	6.3800	+8.688%	1	2,231	-14.577%
2026-05-06	5.8700	5.8700	5.8700	5.8700	-0.508%	5	2,231	-7.155%
2026-05-05	5.9000	5.9000	5.9000	5.9000	-2.640%	1	2,233	-7.627%
2026-05-04	5.9900	6.0600	5.9900	6.0600	-3.349%	11	2,232	-10.066%
2026-04-30	6.4900	6.4900	6.2700	6.2700	-7.930%	7	2,243	-13.078%
2026-04-27	6.8100	6.8100	6.8100	6.8100	+4.769%	1	2,250	-19.971%
2026-04-23	6.4900	6.5000	6.4900	6.5000	0.000%	3	2,251	-16.154%
2026-04-22	6.6000	6.6000	6.5000	6.5000	-5.797%	19	2,253	-16.154%
2026-04-21	6.6200	6.9000	6.6200	6.9000	+0.437%	2	2,236	-21.014%
2026-04-20	6.9000	6.9000	6.8700	6.8700	-10.779%	4	2,236	-20.670%
2026-04-15	7.3500	7.7000	7.3500	7.7000	-1.282%	2	2,237	-29.221%
2026-04-13	7.7500	7.8000	7.7500	7.8000	-2.500%	3	2,235	-30.128%
2026-04-10	8.0000	8.0000	7.4900	8.0000	-6.977%	4	2,232	-31.875%
2026-04-09	8.5600	8.6200	8.5600	8.6000	-6.522%	14	2,235	-36.628%
2026-04-08	9.3000	9.4600	9.2000	9.2000	-7.723%	11	2,249	-40.761%
2026-04-07	10.3000	10.3000	9.9700	9.9700	+5.726%	15	2,239	-45.336%
2026-04-06	9.4000	9.6000	9.4000	9.4300	-5.982%	8	2,234	-42.206%
2026-04-02	10.0300	10.0300	10.0300	10.0300	+1.313%	1	2,225	-45.663%
2026-04-01	10.0000	10.0500	9.6000	9.9000	-9.174%	533	2,225	-44.949%
2026-03-31	11.8000	11.8000	10.9000	10.9000	-15.307%	16	2,198	-50.000%
2026-03-30	11.0700	12.9500	11.0700	12.8700	+8.699%	13	2,213	-57.653%
2026-03-27	11.8400	11.8400	11.8400	11.8400	+9.024%	1	2,209	-53.970%
2026-03-26	10.9500	11.4000	10.8600	10.8600	+1.972%	16	2,210	-49.816%
2026-03-25	11.0800	11.0800	10.6500	10.6500	-13.415%	6	2,222	-48.826%
2026-03-23	12.3000	12.3000	12.3000	12.3000	-1.679%	10	2,218	-55.691%
2026-03-20	12.5100	12.5100	12.5100	12.5100	-3.769%	1	2,218	-56.435%
2026-03-19	13.2500	13.2500	13.0000	13.0000	+10.827%	3	2,218	-58.077%
2026-03-16	12.3700	12.3700	11.7300	11.7300	-3.457%	2	2,221	-53.538%
2026-03-11	11.6000	12.1500	11.6000	12.1500	+6.766%	7	2,221	-55.144%
2026-03-10	11.7500	11.7500	11.3800	11.3800	-6.337%	22	2,219	-52.109%
2026-03-09	11.8700	12.2000	11.8700	12.1500	-0.978%	150	2,197	-55.144%
2026-03-06	13.7500	13.7500	11.7700	12.2700	-22.095%	101	2,120	-55.583%
2026-03-05	16.4200	16.4200	15.7500	15.7500	+1.286%	54	2,129	-65.397%
2026-03-04	15.9500	15.9500	15.5500	15.5500	+1.171%	2	2,079	-64.952%
2026-03-02	15.3800	15.3800	15.3700	15.3700	-3.333%	5	2,079	-64.541%
2026-02-26	15.9000	15.9000	15.9000	15.9000	+4.536%	28	2,074	-65.723%
2026-02-25	15.2100	15.2100	15.2100	15.2100	-0.653%	1	2,073	-64.168%
2026-02-24	15.3100	15.3100	15.3100	15.3100	-4.313%	1	2,073	-64.402%
2026-02-23	16.1000	16.1000	16.0000	16.0000	+3.226%	13	2,073	-65.938%
2026-02-18	15.5000	15.5000	15.5000	15.5000	-1.587%	1	2,063	-64.839%
2026-02-17	16.5000	16.5000	15.5500	15.7500	-2.356%	12	2,064	-65.397%
2026-02-13	16.3200	16.3200	16.1300	16.1300	-2.831%	3	2,052	-66.212%
2026-02-12	16.0000	16.6000	16.0000	16.6000	+15.038%	7	2,052	-67.169%
2026-02-10	14.8200	14.8200	14.4300	14.4300	-5.377%	8	2,046	-62.231%
2026-02-06	16.2100	16.2100	14.9500	15.2500	-13.352%	14	2,047	-64.262%
2026-02-04	17.1700	18.5000	17.1700	17.6000	-0.170%	18	2,036	-69.034%
2026-02-03	17.1000	17.6500	17.1000	17.6300	+10.602%	4	2,025	-69.087%
2026-02-02	16.1300	16.1300	15.7500	15.9400	+1.658%	7	2,024	-65.809%
2026-01-30	15.6800	15.6800	15.6800	15.6800	+3.362%	1	2,020	-65.242%
2026-01-29	15.1700	15.1700	15.1700	15.1700	+8.357%	1	2,019	-64.074%
2026-01-26	14.7800	14.7800	14.0000	14.0000	-4.762%	78	2,019	-61.071%
2026-01-23	14.7000	14.7000	14.7000	14.7000	+3.158%	1	1,975	-62.925%
2026-01-22	14.0000	14.2500	14.0000	14.2500	-3.061%	2	1,975	-61.754%
2026-01-21	14.7000	14.7000	14.7000	14.7000	-4.545%	2	1,974	-62.925%
2026-01-20	15.5000	15.5000	15.4000	15.4000	+3.495%	4	1,976	-64.610%
2026-01-15	15.2300	16.1900	14.6800	14.8800	-5.823%	6	1,972	-63.374%
2026-01-14	14.9000	15.9700	14.9000	15.8000	+6.254%	12	1,970	-65.506%
2026-01-08	14.8000	14.9700	14.7500	14.8700	+1.502%	37	1,961	-63.349%
2026-01-07	14.6500	14.6700	14.6500	14.6500	+18.528%	33	1,928	-62.799%
2026-01-06	12.9200	12.9200	12.3600	12.3600	-9.451%	3	1,898	-55.906%
2025-12-30	13.7400	13.7400	13.5000	13.6500	-1.869%	5	1,898	-60.073%
2025-12-29	13.9000	13.9100	13.9000	13.9100	+22.555%	1,201	1,896	-60.820%
2025-12-04	11.5000	11.5000	11.3500	11.3500	-14.662%	16	695	-51.982%
2025-12-02	13.3000	13.3000	13.3000	13.3000	-5.000%	100	682	-59.023%
2025-11-07	14.0000	14.0000	14.0000	14.0000	+3.321%	1	607	-61.071%
2025-11-06	13.5500	13.6000	13.5000	13.5500	+0.969%	21	606	-59.779%
2025-10-31	13.4200	13.4200	13.4200	13.4200	-6.999%	3	607	-59.389%
2025-10-20	14.4300	14.4300	14.4300	14.4300	+0.839%	1	607	-62.231%
2025-10-17	14.3100	14.3100	14.3100	14.3100	-1.649%	1	607	-61.915%
2025-10-10	14.6000	14.6000	14.5500	14.5500	+13.939%	256	607	-62.543%
2025-10-08	12.7700	12.7700	12.7700	12.7700	-8.916%	1	365	-57.322%
2025-10-07	12.9200	14.0200	12.9200	14.0200	+2.187%	19	345	-61.127%
2025-10-02	13.7200	13.7200	13.7200	13.7200	-7.297%	1	345	-60.277%
2025-09-29	14.8000	14.8000	14.8000	14.8000	+0.339%	1	345	-63.176%
2025-09-25	16.2300	16.2300	14.7500	14.7500	-4.839%	4	346	-63.051%
2025-09-24	15.5000	15.5000	15.5000	15.5000	-28.736%	1	347	-64.839%
2025-09-03	21.2000	21.7500	21.1500	21.7500	+1.636%	20	348	-74.943%
2025-09-02	21.4000	21.4000	21.4000	21.4000	+5.108%	5	330	-74.533%
2025-08-29	21.4700	21.4700	20.3600	20.3600	+7.725%	51	276	-73.232%
2025-08-20	18.9000	18.9000	18.9000	18.9000	+16.022%	2	276	-71.164%
2025-08-13	16.2900	16.2900	16.2900	16.2900	-2.862%	10	274	-66.544%
2025-08-08	16.7700	16.7700	16.7700	16.7700	+8.333%	2	284	-67.501%
2025-07-30	15.4800	15.4800	15.4800	15.4800	-8.294%	2	283	-64.793%
2025-07-29	16.8800	16.8800	16.8800	16.8800	-10.213%	1	283	-67.713%
2025-07-10	18.8000	18.8000	18.8000	18.8000	-3.093%	230	282	-71.011%
2025-07-07	19.4000	19.4000	19.4000	19.4000	+6.593%	2	52	-71.907%
2025-06-30	18.2000	18.2000	18.2000	18.2000	-0.274%	1	50	-70.055%
2025-06-25	18.2500	18.2500	18.2500	18.2500	-5.685%	10	49	-70.137%
2025-06-20	19.3500	19.3500	19.3500	19.3500	-1.276%	20	39	-71.835%
2025-06-18	19.6000	19.6000	19.6000	19.6000	-4.530%	1	29	-72.194%
2025-06-11	20.5300	20.5300	20.5300	20.5300	-2.701%	10	29	-73.453%
2025-06-06	21.1000	21.1000	21.1000	21.1000	-5.846%	2	19	-74.171%
2025-06-04	22.4100	22.4100	22.4100	22.4100	-11.036%	10	19	-75.680%
2025-05-30	25.3000	25.3000	25.1900	25.1900	+9.284%	26	19	-78.364%
2025-05-28	23.0500	23.0500	23.0500	23.0500	-0.216%	1	10	-76.356%
2025-05-27	23.1000	23.1000	23.1000	23.1000	-19.089%	1	10	-76.407%
2025-04-23	28.5500	28.5500	28.5500	28.5500	-10.781%	1	10	-80.911%
2025-04-21	32.0000	32.0000	32.0000	32.0000	+0.946%	1	9	-82.969%
2025-04-07	32.1700	32.1700	31.7000	31.7000	-1.766%	2	8	-82.808%
2025-04-04	31.7500	32.2700	31.7500	32.2700	+41.846%	4	7	-83.111%
2025-03-27	22.7500	22.7500	22.7500	22.7500	+4.358%	4	6	-76.044%
2025-03-14	21.7800	21.8000	21.7800	21.8000	0.000%	4	2	-75.000%