Dark

MRVL20270617P85
MRVL Jun 17 2027 85.00 Put (MRVL270617P00085000)
option OPRA

EOD

Jul 21, 2026

8.00-13.886%(-1.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	8.0000	8.0000	8.0000	8.0000	-13.886%	1	670	0.000%
2026-07-20	9.2900	9.2900	9.2900	9.2900	+0.978%	1	670	-13.886%
2026-07-17	9.2000	9.2000	9.2000	9.2000	+2.222%	1	669	-13.043%
2026-07-16	9.0000	9.0000	9.0000	9.0000	+27.660%	1	670	-11.111%
2026-07-13	7.1500	7.1500	7.0500	7.0500	+6.015%	2	669	+13.475%
2026-07-10	6.6500	6.6500	6.6500	6.6500	+2.308%	1	668	+20.301%
2026-07-09	6.5000	6.5000	6.5000	6.5000	-9.091%	1	667	+23.077%
2026-07-08	7.1500	7.1500	7.1500	7.1500	+17.213%	1	667	+11.888%
2026-06-26	6.1000	6.1000	6.1000	6.1000	+6.643%	1	667	+31.148%
2026-06-15	5.7200	5.7200	5.7200	5.7200	-8.480%	1	666	+39.860%
2026-06-11	6.2500	6.2500	6.2500	6.2500	-5.589%	1	666	+28.000%
2026-06-09	6.6200	6.6200	6.6200	6.6200	+20.364%	1	665	+20.846%
2026-06-02	5.4000	5.9100	5.4000	5.5000	-32.598%	6	664	+45.455%
2026-05-18	8.1600	8.1600	8.1600	8.1600	-1.449%	10	661	-1.961%
2026-05-08	8.2800	8.2800	8.2800	8.2800	+3.890%	1	664	-3.382%
2026-05-06	7.9700	7.9700	7.9700	7.9700	-6.235%	1	664	+0.376%
2026-05-04	8.5000	8.5000	8.5000	8.5000	-9.766%	1	664	-5.882%
2026-04-29	9.4200	9.4200	9.4200	9.4200	+0.213%	1	664	-15.074%
2026-04-28	9.4000	9.4000	9.4000	9.4000	+3.753%	500	664	-14.894%
2026-04-22	9.0600	9.0600	9.0600	9.0600	+0.667%	1	164	-11.700%
2026-04-20	9.0000	9.0000	9.0000	9.0000	-16.357%	2	164	-11.111%
2026-04-15	10.7600	10.7600	10.7600	10.7600	+8.359%	2	164	-25.651%
2026-04-14	9.9300	9.9300	9.9300	9.9300	-7.196%	2	165	-19.436%
2026-04-13	10.8500	10.8500	10.7000	10.7000	-2.727%	2	167	-25.234%
2026-04-10	10.4000	11.9500	10.2500	11.0000	-5.983%	17	166	-27.273%
2026-04-09	11.7000	11.7000	11.7000	11.7000	-9.513%	17	174	-31.624%
2026-04-08	12.5500	12.9300	12.5500	12.9300	-10.828%	17	175	-38.128%
2026-04-07	14.5000	14.5000	14.5000	14.5000	+6.461%	15	159	-44.828%
2026-04-06	13.2300	13.6700	13.2300	13.6200	-3.267%	4	170	-41.263%
2026-04-01	13.9600	14.5000	13.9600	14.0800	-7.551%	22	170	-43.182%
2026-03-31	15.3100	15.3700	15.2300	15.2300	-12.872%	3	162	-47.472%
2026-03-30	17.0000	17.4800	17.0000	17.4800	+8.910%	27	163	-54.233%
2026-03-27	17.8500	17.8500	15.8500	16.0500	+4.424%	26	177	-50.156%
2026-03-25	15.6200	15.6200	15.3700	15.3700	-7.688%	2	201	-47.951%
2026-03-23	16.6500	16.6500	16.6500	16.6500	-7.705%	20	203	-51.952%
2026-03-20	17.6400	18.0400	17.3000	18.0400	+4.580%	36	183	-55.654%
2026-03-19	17.2500	17.2500	17.2500	17.2500	-2.100%	2	161	-53.623%
2026-03-18	17.6200	17.6200	17.6200	17.6200	+7.243%	1	159	-54.597%
2026-03-10	16.4300	16.4300	16.4300	16.4300	-5.845%	1	158	-51.309%
2026-03-09	17.8000	17.8000	17.4500	17.4500	-1.468%	4	159	-54.155%
2026-03-06	18.5700	18.7400	17.4300	17.7100	-15.667%	12	159	-54.828%
2026-03-02	21.0000	21.0000	21.0000	21.0000	+2.041%	5	154	-61.905%
2026-02-25	20.4900	20.5800	20.4900	20.5800	-3.062%	3	151	-61.127%
2026-02-18	21.8000	21.8000	21.2300	21.2300	-7.212%	3	151	-62.317%
2026-02-17	22.8600	22.8800	22.8600	22.8800	+3.063%	2	152	-65.035%
2026-02-12	22.2000	22.2000	22.2000	22.2000	+8.134%	1	150	-63.964%
2026-02-09	20.8300	20.8300	20.5300	20.5300	-2.470%	4	149	-61.033%
2026-02-06	22.2500	22.2500	20.9500	21.0500	-15.394%	19	152	-61.995%
2026-02-05	24.8800	24.8800	24.8800	24.8800	+3.667%	1	145	-67.846%
2026-02-04	24.0000	24.0000	24.0000	24.0000	+7.143%	3	146	-66.667%
2026-02-03	22.4000	22.4000	22.4000	22.4000	+7.280%	1	149	-64.286%
2026-01-30	20.8000	20.8800	20.8000	20.8800	+0.192%	6	149	-61.686%
2026-01-29	21.0000	21.0000	20.8400	20.8400	+4.829%	5	151	-61.612%
2026-01-28	19.7400	19.8800	19.7400	19.8800	-4.423%	10	156	-59.759%
2026-01-23	20.8000	20.8000	20.8000	20.8000	+9.015%	1	156	-61.538%
2026-01-22	19.0800	19.0800	19.0800	19.0800	-5.545%	1	156	-58.071%
2026-01-21	20.2000	20.2000	20.2000	20.2000	-4.941%	4	155	-60.396%
2026-01-20	22.1000	22.1000	20.9000	21.2500	+5.459%	8	159	-62.353%
2026-01-15	20.1500	20.1500	20.1500	20.1500	-5.576%	2	166	-60.298%
2026-01-14	21.8700	21.8700	20.4100	21.3400	+8.105%	7	164	-62.512%
2026-01-13	19.7400	19.7400	19.7400	19.7400	-2.326%	1	159	-59.473%
2026-01-12	20.2000	20.2100	20.0800	20.2100	+1.202%	11	158	-60.416%
2026-01-09	19.2200	19.9700	19.2000	19.9700	-1.771%	6	155	-59.940%
2026-01-08	20.8500	20.8500	19.7200	20.3300	+1.245%	54	151	-60.649%
2026-01-07	19.3200	20.0800	19.3200	20.0800	+10.573%	18	102	-60.159%
2026-01-02	18.1600	18.1600	18.1600	18.1600	-3.915%	1	94	-55.947%
2025-12-30	18.7700	18.9000	18.7700	18.9000	+0.746%	3	93	-57.672%
2025-12-22	18.7600	18.7600	18.7600	18.7600	-3.795%	1	90	-57.356%
2025-12-12	19.5000	19.5000	19.5000	19.5000	+6.151%	15	90	-58.974%
2025-12-10	17.8900	18.3700	17.8900	18.3700	+12.769%	2	78	-56.451%
2025-12-03	16.2900	16.2900	16.2900	16.2900	-19.951%	1	77	-50.890%
2025-11-07	19.1500	20.3500	19.1500	20.3500	+16.021%	7	77	-60.688%
2025-11-05	18.0000	18.0000	17.5400	17.5400	-4.414%	5	77	-54.390%
2025-10-31	17.1400	18.3500	17.1400	18.3500	-5.897%	6	77	-56.403%
2025-10-28	19.5000	19.5000	19.5000	19.5000	+2.632%	49	80	-58.974%
2025-10-13	19.0000	19.0000	19.0000	19.0000	+4.683%	3	116	-57.895%
2025-10-06	18.1500	18.1500	18.1500	18.1500	-3.457%	49	113	-55.923%
2025-10-03	18.8000	18.8000	18.8000	18.8000	-0.529%	2	64	-57.447%
2025-10-02	18.8900	18.9000	18.8900	18.9000	-6.897%	2	64	-57.672%
2025-10-01	20.3000	20.3000	20.3000	20.3000	-0.976%	1	65	-60.591%
2025-09-25	21.9500	22.1000	20.5000	20.5000	-11.063%	4	64	-60.976%
2025-09-18	23.3000	23.3000	23.0500	23.0500	+12.439%	3	64	-65.293%
2025-08-28	20.5000	20.5000	20.5000	20.5000	-14.832%	1	61	-60.976%
2025-08-19	24.0700	24.0700	24.0700	24.0700	+9.409%	1	60	-66.764%
2025-08-14	22.0000	22.0100	22.0000	22.0000	-5.741%	50	59	-63.636%
2025-08-07	23.3400	23.3400	23.3400	23.3400	+12.972%	1	9	-65.724%
2025-07-30	20.0600	20.6600	20.0600	20.6600	-5.834%	4	8	-61.278%
2025-07-29	21.9400	21.9400	21.9400	21.9400	-15.615%	2	6	-63.537%
2025-07-16	26.0000	26.0000	26.0000	26.0000	+13.935%	2	8	-69.231%
2025-06-26	22.8200	22.8200	22.8200	22.8200	-19.648%	1	6	-64.943%
2025-06-04	29.6900	29.7100	28.4000	28.4000	-12.292%	3	5	-71.831%
2025-05-30	32.3400	32.5800	32.3400	32.3800	+1.505%	6	8	-75.293%
2025-05-21	31.9000	31.9000	31.9000	31.9000	-17.614%	1	5	-74.922%
2025-04-16	38.8400	38.8400	38.7200	38.7200	-3.729%	3	5	-79.339%
2025-04-04	39.5500	40.2200	39.5500	40.2200	+14.881%	4	3	-80.109%
2025-04-03	35.0100	35.0100	35.0100	35.0100	+23.405%	2	3	-77.149%
2025-03-18	28.3700	28.3700	28.3700	28.3700	0.000%	1	1	-71.801%