Dark

MRVL20270617P80
MRVL Jun 17 2027 80.00 Put (MRVL270617P00080000)
option OPRA

EOD

Sep 17, 2026

1.23-12.143%(-0.17)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2000	1.3400	1.2000	1.2300	-12.143%	47	1,780	0.000%
2026-09-16	1.4000	1.4000	1.3900	1.4000	-2.098%	3	1,746	-12.143%
2026-09-15	1.5300	1.5300	1.4300	1.4300	-16.860%	36	1,748	-13.986%
2026-09-14	2.1800	2.1800	1.6100	1.7200	+24.638%	28	1,717	-28.488%
2026-09-11	1.4900	1.4900	1.3800	1.3800	-4.828%	9	1,716	-10.870%
2026-09-09	1.6200	1.6200	1.4500	1.4500	-7.643%	17	1,719	-15.172%
2026-09-08	1.4900	1.5700	1.4900	1.5700	+4.667%	78	1,715	-21.656%
2026-09-04	1.4300	1.5000	1.4000	1.5000	0.000%	8	1,715	-18.000%
2026-09-03	1.4800	1.5000	1.4800	1.5000	-8.537%	2	1,715	-18.000%
2026-09-02	1.7500	1.7500	1.6400	1.6400	-5.202%	3	1,716	-25.000%
2026-08-31	1.7300	1.7300	1.7300	1.7300	-6.989%	2	1,716	-28.902%
2026-08-28	2.0000	2.0000	1.8600	1.8600	-11.005%	4	1,718	-33.871%
2026-08-27	2.2000	2.2000	2.0900	2.0900	-21.723%	4	1,716	-41.148%
2026-08-26	2.6700	2.6700	2.6700	2.6700	+4.706%	1	1,719	-53.933%
2026-08-25	2.6000	2.6000	2.4800	2.5500	-10.526%	22	1,719	-51.765%
2026-08-24	3.0200	3.0200	2.8500	2.8500	+7.547%	6	1,716	-56.842%
2026-08-21	2.6500	2.6500	2.6500	2.6500	-17.957%	1	1,716	-53.585%
2026-08-19	3.2300	3.2300	3.2300	3.2300	-7.714%	1	1,716	-61.920%
2026-08-18	3.4000	3.5000	3.3800	3.5000	+15.512%	4	1,717	-64.857%
2026-08-17	3.8000	3.8000	3.0300	3.0300	-18.108%	7	1,717	-59.406%
2026-08-13	3.6400	3.7000	3.6400	3.7000	+4.225%	6	1,718	-66.757%
2026-08-12	3.5500	3.5500	3.5500	3.5500	-20.225%	1	1,720	-65.352%
2026-08-10	4.4500	4.4500	4.4500	4.4500	-7.292%	1	1,720	-72.360%
2026-08-07	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1,720	-74.375%
2026-08-04	5.2500	5.2500	5.0000	5.0000	-18.434%	8	1,721	-75.400%
2026-07-31	6.8000	6.8000	5.7800	6.1300	-11.799%	27	1,728	-79.935%
2026-07-30	7.4400	7.4500	6.9500	6.9500	-17.751%	39	1,741	-82.302%
2026-07-29	8.6000	8.6000	8.0300	8.4500	+12.667%	22	1,724	-85.444%
2026-07-28	7.8000	8.4200	7.5000	7.5000	+10.294%	78	1,708	-83.600%
2026-07-27	7.4000	7.4000	6.2100	6.8000	+0.147%	11	1,672	-81.912%
2026-07-24	6.8100	6.9100	6.7000	6.7900	+3.506%	45	1,675	-81.885%
2026-07-23	6.4200	6.7300	6.4200	6.5600	-18.509%	9	1,696	-81.250%
2026-07-17	7.9000	8.0500	7.5400	8.0500	+4.545%	3	1,699	-84.720%
2026-07-16	6.9500	7.9500	6.9500	7.7000	+15.789%	6	1,697	-84.026%
2026-07-15	6.7000	6.7000	6.6500	6.6500	+17.491%	11	1,694	-81.504%
2026-07-10	5.6600	5.6600	5.6600	5.6600	-0.527%	1	1,684	-78.269%
2026-07-09	5.6900	5.6900	5.6900	5.6900	-7.026%	1	1,684	-78.383%
2026-07-08	6.1200	6.1200	6.1200	6.1200	-2.080%	1	1,685	-79.902%
2026-07-07	6.2500	6.2500	6.2500	6.2500	+3.306%	1	1,685	-80.320%
2026-07-02	6.0500	6.0500	6.0500	6.0500	+32.675%	20	1,694	-79.669%
2026-06-30	4.7000	4.7000	4.5600	4.5600	-7.692%	5	1,694	-73.026%
2026-06-29	5.1500	5.1500	4.9400	4.9400	-3.704%	3	1,694	-75.101%
2026-06-25	5.0500	5.1300	5.0500	5.1300	+0.588%	2	1,694	-76.023%
2026-06-24	5.2000	5.2700	5.0600	5.1000	-2.299%	19	1,695	-75.882%
2026-06-23	5.2200	5.2200	5.2200	5.2200	+17.303%	3	1,698	-76.437%
2026-06-18	4.5000	4.6000	4.3500	4.4500	-6.316%	27	1,711	-72.360%
2026-06-17	4.8000	4.8000	4.7500	4.7500	-7.767%	7	1,711	-74.105%
2026-06-16	4.8800	5.1500	4.8000	5.1500	-2.830%	59	1,711	-76.117%
2026-06-15	5.0500	5.3000	4.9500	5.3000	-3.636%	5	1,713	-76.792%
2026-06-12	6.9000	6.9000	5.5000	5.5000	-4.181%	16	1,714	-77.636%
2026-06-11	5.6500	5.7400	5.6500	5.7400	-2.381%	4	1,723	-78.571%
2026-06-10	5.9500	6.0000	5.8800	5.8800	-2.000%	3	1,727	-79.082%
2026-06-09	5.2000	6.1600	5.2000	6.0000	+20.000%	23	1,730	-79.500%
2026-06-08	5.2800	5.2800	5.0000	5.0000	-12.740%	3	1,738	-75.400%
2026-06-05	5.2500	5.7300	5.1400	5.7300	+24.565%	6	1,741	-78.534%
2026-06-04	6.2500	6.2500	4.5500	4.6000	+10.577%	10	1,742	-73.261%
2026-06-03	3.8000	4.5600	3.8000	4.1600	-13.872%	10	1,750	-70.433%
2026-06-02	4.6200	5.0000	4.2500	4.8300	-3.400%	28	1,756	-74.534%
2026-06-01	5.5000	6.0000	5.0000	5.0000	-7.236%	13	1,779	-75.400%
2026-05-29	5.3900	5.3900	5.3900	5.3900	-6.261%	1	1,790	-77.180%
2026-05-27	5.7200	5.7500	5.7200	5.7500	+7.076%	3	1,791	-78.609%
2026-05-26	5.6000	5.6000	5.3000	5.3700	-8.518%	7	1,791	-77.095%
2026-05-22	6.2000	6.2000	5.8700	5.8700	-1.345%	6	1,793	-79.046%
2026-05-21	6.4500	6.4500	5.9500	5.9500	-14.388%	6	1,799	-79.328%
2026-05-19	7.0100	7.0100	6.9500	6.9500	-19.186%	3	1,799	-82.302%
2026-05-18	8.6000	8.6000	8.6000	8.6000	+22.857%	1	1,803	-85.698%
2026-05-15	7.0800	7.1000	6.9400	7.0000	+9.034%	13	1,803	-82.429%
2026-05-14	6.9500	6.9500	6.4200	6.4200	-4.889%	3	1,813	-80.841%
2026-05-13	6.6700	6.7500	6.6700	6.7500	-10.596%	3	1,818	-81.778%
2026-05-12	7.5500	7.5500	7.5500	7.5500	+9.262%	50	1,818	-83.709%
2026-05-11	6.6100	6.9100	6.6100	6.9100	-2.125%	2	1,818	-82.200%
2026-05-08	7.3200	7.3200	7.0600	7.0600	-15.952%	751	1,778	-82.578%
2026-05-07	8.4000	8.4000	8.4000	8.4000	+20.000%	1	1,779	-85.357%
2026-05-06	6.6000	7.0700	6.6000	7.0000	-5.914%	8	1,780	-82.429%
2026-05-05	7.4400	7.4400	7.4400	7.4400	+1.224%	1	1,785	-83.468%
2026-05-04	8.7500	8.7500	7.0600	7.3500	+3.086%	16	1,784	-83.265%
2026-05-01	7.1300	7.1300	7.1300	7.1300	-4.933%	1	1,793	-82.749%
2026-04-30	7.5000	7.5000	7.3400	7.5000	-7.975%	6	1,793	-83.600%
2026-04-29	8.1500	8.1500	8.1500	8.1500	-5.233%	2	1,796	-84.908%
2026-04-28	8.6000	8.6000	8.6000	8.6000	+6.700%	25	1,799	-85.698%
2026-04-27	8.1800	8.8200	8.0600	8.0600	+2.675%	9	1,774	-84.739%
2026-04-24	7.8800	7.8800	6.7500	7.8500	+3.974%	19	1,782	-84.331%
2026-04-23	7.6000	7.9400	7.4000	7.5500	-7.927%	23	1,779	-83.709%
2026-04-22	7.7800	8.2000	7.6000	8.2000	+5.943%	21	1,797	-85.000%
2026-04-21	7.5000	8.1300	7.5000	7.7400	-2.025%	27	1,806	-84.109%
2026-04-20	8.1500	8.5500	7.7200	7.9000	-9.611%	38	1,806	-84.430%
2026-04-17	8.6500	8.7400	8.5100	8.7400	-8.193%	4	1,820	-85.927%
2026-04-16	9.6200	9.7100	9.5100	9.5200	+4.044%	10	1,824	-87.080%
2026-04-15	9.2000	9.2500	9.1500	9.1500	+7.521%	8	1,829	-86.557%
2026-04-14	8.3500	9.1000	8.3500	8.5100	-6.484%	23	1,834	-85.546%
2026-04-13	9.2400	9.4900	9.1000	9.1000	-1.087%	26	1,848	-86.484%
2026-04-10	9.8900	10.0200	9.0000	9.2000	-8.000%	40	1,872	-86.630%
2026-04-09	10.1000	10.1000	9.8700	10.0000	-8.173%	29	1,904	-87.700%
2026-04-08	10.5000	11.2300	10.5000	10.8900	-8.487%	8	1,909	-88.705%
2026-04-07	12.0500	12.7500	11.9000	11.9000	+1.363%	14	1,912	-89.664%
2026-04-06	11.3100	11.8000	11.2800	11.7400	+0.256%	5	1,924	-89.523%
2026-04-02	12.5200	12.8500	11.7100	11.7100	-0.679%	9	1,937	-89.496%
2026-04-01	11.8800	13.2500	11.5900	11.7900	-8.034%	11	1,937	-89.567%
2026-03-31	13.7500	13.8000	12.7000	12.8200	-21.590%	83	1,943	-90.406%
2026-03-30	14.2100	16.3500	14.2000	16.3500	+22.840%	10	1,929	-92.477%
2026-03-27	12.3400	14.0200	12.3400	13.3100	+4.556%	38	1,939	-90.759%
2026-03-26	12.6000	13.6600	12.3500	12.7300	-1.547%	17	1,973	-90.338%
2026-03-25	13.3000	13.3000	12.9300	12.9300	-8.944%	4	1,990	-90.487%
2026-03-24	14.9200	16.2700	14.2000	14.2000	0.000%	4	1,992	-91.338%
2026-03-23	14.6700	15.0000	14.2000	14.2000	-8.858%	24	1,996	-91.338%
2026-03-20	15.5000	15.9000	15.4800	15.5800	+5.842%	5	1,994	-92.105%
2026-03-19	15.6700	16.7000	14.7200	14.7200	-4.104%	13	1,999	-91.644%
2026-03-18	15.1500	15.3500	15.1500	15.3500	+5.862%	5	2,008	-91.987%
2026-03-17	14.2000	14.5000	14.2000	14.5000	+3.056%	3	2,013	-91.517%
2026-03-16	14.3600	14.3600	14.0700	14.0700	-10.893%	4	2,016	-91.258%
2026-03-13	15.7900	15.7900	15.7900	15.7900	+1.871%	2	2,019	-92.210%
2026-03-12	15.0500	15.5800	15.0500	15.5000	+8.467%	8	2,021	-92.065%
2026-03-11	13.8000	14.2900	13.8000	14.2900	+3.927%	6	2,029	-91.393%
2026-03-10	13.8300	14.0800	13.5300	13.7500	-6.906%	30	2,035	-91.055%
2026-03-09	16.0500	16.7000	14.7700	14.7700	+0.068%	17	2,044	-91.672%
2026-03-06	16.1700	16.8000	14.0000	14.7600	-25.492%	122	2,059	-91.667%
2026-03-05	19.0200	19.8100	18.2500	19.8100	+2.377%	9	2,158	-93.791%
2026-03-04	19.3500	19.3500	19.3500	19.3500	+3.255%	1	2,153	-93.643%
2026-03-03	18.8900	19.5000	18.7400	18.7400	+1.297%	4	2,154	-93.436%
2026-03-02	18.4600	18.7000	17.7800	18.5000	-0.911%	8	2,154	-93.351%
2026-02-27	18.2500	18.6700	18.2500	18.6700	-1.478%	4	2,162	-93.412%
2026-02-26	18.5900	18.9500	18.5800	18.9500	+8.721%	4	2,166	-93.509%
2026-02-25	18.4600	18.4600	17.4300	17.4300	-4.702%	3	2,170	-92.943%
2026-02-24	19.0000	19.0000	18.2000	18.2900	-0.273%	3	2,170	-93.275%
2026-02-23	18.3400	18.3400	18.3400	18.3400	0.000%	2	2,171	-93.293%
2026-02-20	18.4500	18.4500	18.0500	18.3400	-1.662%	31	2,169	-93.293%
2026-02-19	18.6800	18.6800	18.6500	18.6500	-0.480%	2	2,190	-93.405%
2026-02-18	18.7000	18.7400	18.4300	18.7400	+2.404%	13	2,190	-93.436%
2026-02-17	19.1600	19.8700	17.4000	18.3000	-3.583%	27	2,201	-93.279%
2026-02-13	19.1500	19.5200	18.8700	18.9800	-3.064%	35	2,221	-93.519%
2026-02-12	18.3000	19.7600	18.2200	19.5800	+7.112%	24	2,221	-93.718%
2026-02-11	17.3000	18.6800	17.3000	18.2800	+4.457%	24	2,213	-93.271%
2026-02-10	17.2500	17.5500	17.0000	17.5000	+0.575%	28	2,223	-92.971%
2026-02-09	18.1800	18.6900	17.0200	17.4000	-4.658%	54	2,240	-92.931%
2026-02-06	19.6700	19.6700	17.8000	18.2500	-11.836%	361	2,220	-93.260%
2026-02-05	21.9600	22.1500	20.1200	20.7000	-0.048%	27	1,918	-94.058%
2026-02-04	20.5300	21.8500	20.4700	20.7100	-0.671%	39	1,941	-94.061%
2026-02-03	18.7200	21.4500	18.7200	20.8500	+10.904%	38	1,972	-94.101%
2026-02-02	19.0000	19.4000	18.4600	18.8000	+0.696%	56	1,976	-93.457%
2026-01-30	18.0500	18.6700	17.7700	18.6700	+4.711%	9	2,015	-93.412%
2026-01-29	17.2800	18.4100	17.2800	17.8300	+3.844%	13	2,020	-93.102%
2026-01-28	16.3200	17.1700	16.0700	17.1700	+0.409%	53	2,017	-92.836%
2026-01-27	17.0700	17.1000	16.5000	17.1000	-2.620%	59	2,047	-92.807%
2026-01-26	17.7000	17.7100	17.0000	17.5600	-0.454%	15	2,004	-92.995%
2026-01-23	17.4800	17.8500	17.4800	17.6400	+7.495%	10	2,008	-93.027%
2026-01-22	16.3600	17.0000	16.3500	16.4100	-3.071%	11	2,010	-92.505%
2026-01-21	17.7000	17.8300	16.8500	16.9300	-7.738%	20	2,011	-92.735%
2026-01-20	17.7900	18.7100	17.4000	18.3500	+1.944%	46	2,013	-93.297%
2026-01-16	17.7700	18.0000	17.6200	18.0000	-0.166%	13	2,020	-93.167%
2026-01-15	17.7500	18.1300	17.2500	18.0300	+2.735%	52	2,020	-93.178%
2026-01-14	17.4300	18.5600	17.3000	17.5500	+2.035%	816	1,990	-92.991%
2026-01-13	17.2600	17.4100	16.9000	17.2000	-0.290%	85	1,287	-92.849%
2026-01-12	17.6500	17.8500	16.3000	17.2500	-0.347%	48	1,220	-92.870%
2026-01-09	16.4600	17.9200	16.4500	17.3100	-1.926%	139	1,201	-92.894%
2026-01-08	17.1000	17.7600	16.4000	17.6500	+10.313%	1,138	1,077	-93.031%
2026-01-06	16.0000	16.0000	16.0000	16.0000	+2.236%	8	58	-92.313%
2026-01-02	15.5000	15.6500	15.5000	15.6500	-2.674%	2	53	-92.141%
2025-12-30	15.9700	16.1100	15.9700	16.0800	-5.689%	4	52	-92.351%
2025-12-29	17.0500	17.0500	17.0500	17.0500	-2.292%	1	51	-92.786%
2025-12-16	17.4500	17.4500	17.4500	17.4500	+15.258%	1	51	-92.951%
2025-12-10	15.2900	15.6600	15.1400	15.1400	-6.543%	14	51	-91.876%
2025-12-09	16.2000	16.2000	16.2000	16.2000	-0.308%	1	50	-92.407%
2025-12-08	16.3500	16.4500	16.1800	16.2500	+20.818%	28	50	-92.431%
2025-12-04	13.5500	13.5500	13.4500	13.4500	+0.448%	2	53	-90.855%
2025-12-03	14.0000	14.0000	13.3900	13.3900	-15.414%	17	54	-90.814%
2025-12-02	15.7200	15.8300	15.7200	15.8300	-1.063%	2	43	-92.230%
2025-12-01	16.0000	16.0000	16.0000	16.0000	-14.209%	1	44	-92.313%
2025-11-25	18.6500	18.6500	18.6500	18.6500	-17.841%	1	43	-93.405%
2025-11-21	22.7000	22.7000	22.7000	22.7000	+45.887%	4	44	-94.581%
2025-11-06	15.5500	15.5600	15.5500	15.5600	-2.323%	2	44	-92.095%
2025-11-03	15.9300	15.9300	15.9300	15.9300	-0.125%	9	33	-92.279%
2025-10-31	15.9500	15.9500	15.9500	15.9500	-4.491%	3	33	-92.288%
2025-10-30	16.7000	16.7000	16.7000	16.7000	-11.312%	2	30	-92.635%
2025-10-23	18.8300	18.8300	18.8300	18.8300	+9.732%	1	28	-93.468%
2025-10-17	17.1600	17.1600	17.1600	17.1600	+4.000%	1	27	-92.832%
2025-10-07	16.5000	16.5000	16.5000	16.5000	+5.431%	2	27	-92.545%
2025-10-06	15.6200	15.6500	15.6200	15.6500	-3.988%	2	27	-92.141%
2025-10-03	16.3000	16.3000	16.3000	16.3000	-4.678%	1	26	-92.454%
2025-09-25	17.1000	17.1000	17.1000	17.1000	-30.629%	1	25	-92.807%
2025-09-03	24.3500	24.6500	24.3500	24.6500	+0.407%	7	26	-95.010%
2025-09-02	24.8000	24.8000	24.5500	24.5500	-0.607%	3	20	-94.990%
2025-08-29	23.6500	24.7000	23.6400	24.7000	+13.303%	12	31	-95.020%
2025-08-20	21.8000	21.8000	21.8000	21.8000	+26.012%	1	31	-94.358%
2025-07-30	17.3000	17.3000	17.3000	17.3000	-18.009%	1	30	-92.890%
2025-07-24	21.1000	21.1000	21.1000	21.1000	+1.932%	10	29	-94.171%
2025-06-27	20.7000	20.7000	20.7000	20.7000	-1.335%	2	19	-94.058%
2025-06-26	20.9800	20.9800	20.9800	20.9800	-3.629%	1	17	-94.137%
2025-06-24	21.7700	21.7700	21.7700	21.7700	-0.138%	1	16	-94.350%
2025-06-18	22.0700	22.0700	21.8000	21.8000	-7.744%	2	13	-94.358%
2025-06-16	23.6300	23.6300	23.6300	23.6300	-12.643%	5	13	-94.795%
2025-06-02	27.0500	27.1000	27.0500	27.0500	+2.075%	7	18	-95.453%
2025-05-16	26.5000	26.5000	26.5000	26.5000	-2.033%	10	14	-95.358%
2025-05-12	27.0500	27.0500	27.0500	27.0500	-7.521%	1	10	-95.453%
2025-05-09	29.2500	29.2500	29.2500	29.2500	-17.652%	2	10	-95.795%
2025-04-21	34.4200	35.5200	34.4200	35.5200	-0.782%	7	10	-96.537%
2025-04-07	35.8000	35.8000	35.8000	35.8000	+36.381%	4	5	-96.564%
2025-03-27	26.2500	26.2500	26.2500	26.2500	0.000%	5	5	-95.314%