Dark

MRVL20270617P90
MRVL Jun 17 2027 90.00 Put (MRVL270617P00090000)
option OPRA

EOD

Sep 14, 2026

2.55+10.870%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	2.5500	2.5500	2.5500	2.5500	+10.870%	1	794	0.000%
2026-09-09	2.3300	2.3300	2.3000	2.3000	-0.862%	51	793	+10.870%
2026-09-08	2.3700	2.3700	2.3100	2.3200	-13.109%	20	733	+9.914%
2026-08-31	2.7000	2.7000	2.6700	2.6700	+0.755%	3	723	-4.494%
2026-08-28	3.1000	3.1000	2.6500	2.6500	-32.911%	12	722	-3.774%
2026-08-26	3.5500	3.9500	3.5500	3.9500	+11.268%	2	723	-35.443%
2026-08-25	3.5500	3.5500	3.5500	3.5500	-9.898%	10	723	-28.169%
2026-08-24	4.1000	4.1000	3.9200	3.9400	+16.568%	4	733	-35.279%
2026-08-21	3.3800	3.3800	3.3800	3.3800	-15.500%	10	731	-24.556%
2026-08-19	4.0000	4.0000	4.0000	4.0000	-15.789%	10	731	-36.250%
2026-08-18	4.7500	4.7500	4.7500	4.7500	+11.502%	14	721	-46.316%
2026-08-17	4.2600	4.2600	4.2600	4.2600	-14.800%	1	707	-40.141%
2026-08-14	5.0500	5.1000	5.0000	5.0000	-0.794%	41	706	-49.000%
2026-08-12	4.9500	5.1000	4.9500	5.0400	-29.510%	14	666	-49.405%
2026-08-04	7.1500	7.1500	7.1500	7.1500	-25.830%	4	667	-64.336%
2026-07-30	9.5000	9.6500	9.5000	9.6400	-14.690%	38	671	-73.548%
2026-07-29	11.0000	11.3000	11.0000	11.3000	+9.284%	11	682	-77.434%
2026-07-28	10.6800	10.6800	10.3400	10.3400	+19.124%	5	672	-75.338%
2026-07-22	8.8000	8.8000	8.6800	8.6800	-5.959%	11	667	-70.622%
2026-07-21	9.2300	9.2300	9.2300	9.2300	-15.476%	10	658	-72.373%
2026-07-17	10.0500	10.9200	10.0500	10.9200	+4.000%	2	658	-76.648%
2026-07-16	9.7000	10.5000	9.7000	10.5000	+32.911%	15	657	-75.714%
2026-07-02	7.9000	7.9000	7.9000	7.9000	+28.455%	5	652	-67.722%
2026-06-30	6.1500	6.1500	6.1500	6.1500	-13.136%	1	652	-58.537%
2026-06-29	7.0800	7.0800	7.0800	7.0800	+8.756%	1	653	-63.983%
2026-06-25	6.6100	6.6100	6.5100	6.5100	-7.660%	2	653	-60.829%
2026-06-24	6.7200	7.0500	6.7200	7.0500	+2.920%	3	653	-63.830%
2026-06-23	6.9500	6.9500	6.8500	6.8500	+3.788%	2	653	-62.774%
2026-06-17	6.6000	6.6000	6.6000	6.6000	-20.482%	2	653	-61.364%
2026-06-12	8.3000	8.3000	8.3000	8.3000	+4.403%	1	653	-69.277%
2026-06-09	8.3700	8.3700	7.9500	7.9500	+34.746%	4	653	-67.925%
2026-06-04	5.9000	5.9000	5.9000	5.9000	+7.273%	1	655	-56.780%
2026-06-03	5.5000	5.5000	5.5000	5.5000	-12.000%	3	654	-53.636%
2026-06-02	6.5800	6.8300	6.2500	6.2500	-11.972%	14	651	-59.200%
2026-06-01	6.5600	7.1000	6.5600	7.1000	-2.338%	5	643	-64.085%
2026-05-28	7.2700	7.2700	7.2700	7.2700	-6.914%	4	639	-64.924%
2026-05-27	7.8100	7.8100	7.8100	7.8100	+0.774%	1	643	-67.350%
2026-05-26	6.8800	7.7500	6.8800	7.7500	-13.889%	16	643	-67.097%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-10.448%	1	643	-71.667%
2026-05-19	10.0500	10.0500	10.0500	10.0500	+1.005%	1	642	-74.627%
2026-05-18	10.0000	10.0000	9.9500	9.9500	+4.958%	16	642	-74.372%
2026-05-15	9.4800	9.4800	9.4800	9.4800	+10.877%	1	642	-73.101%
2026-05-14	8.5500	8.5500	8.5500	8.5500	-6.044%	10	645	-70.175%
2026-05-13	9.1000	9.1000	9.1000	9.1000	-9.000%	5	631	-71.978%
2026-05-12	10.0000	10.0000	10.0000	10.0000	+3.734%	2	631	-74.500%
2026-05-08	9.6400	9.6400	9.6400	9.6400	-5.490%	2	631	-73.548%
2026-05-07	10.2000	10.2000	10.2000	10.2000	+12.459%	1	631	-75.000%
2026-05-04	9.0700	9.0700	9.0700	9.0700	-18.215%	4	631	-71.885%
2026-04-28	11.2500	11.2500	11.0900	11.0900	+6.635%	40	631	-77.006%
2026-04-24	10.4000	10.4000	10.4000	10.4000	-2.713%	1	631	-75.481%
2026-04-21	10.7000	10.7000	10.6900	10.6900	-0.093%	2	630	-76.146%
2026-04-20	10.7700	10.7700	10.7000	10.7000	-11.934%	16	630	-76.168%
2026-04-15	11.9700	12.1500	11.9700	12.1500	+2.705%	2	631	-79.012%
2026-04-14	11.9900	11.9900	11.8300	11.8300	-7.650%	12	629	-78.445%
2026-04-13	12.8100	12.8100	12.8100	12.8100	+2.644%	2	619	-80.094%
2026-04-10	12.5000	12.5500	12.4800	12.4800	-8.905%	18	621	-79.567%
2026-04-09	13.6000	13.7000	13.6000	13.7000	-2.837%	5	620	-81.387%
2026-04-08	14.4000	14.4000	14.1000	14.1000	-14.545%	31	615	-81.915%
2026-04-07	16.5000	16.5000	16.5000	16.5000	+5.769%	7	584	-84.545%
2026-04-06	15.6000	15.6000	15.6000	15.6000	+0.322%	1	577	-83.654%
2026-04-01	16.6500	16.7100	15.5500	15.5500	-14.654%	18	577	-83.601%
2026-03-31	18.2200	18.2200	18.2200	18.2200	+4.713%	1	560	-86.004%
2026-03-25	17.4000	17.4000	17.4000	17.4000	-13.217%	18	560	-85.345%
2026-03-24	20.0500	20.0500	20.0500	20.0500	-2.670%	1	560	-87.282%
2026-03-20	20.6000	20.6000	20.6000	20.6000	-1.905%	5	560	-87.621%
2026-03-19	21.0000	21.0000	21.0000	21.0000	+2.439%	1	555	-87.857%
2026-03-18	20.5000	20.5000	20.5000	20.5000	+5.128%	1	555	-87.561%
2026-03-17	19.0000	19.5000	19.0000	19.5000	-0.256%	10	556	-86.923%
2026-03-16	19.5500	19.5500	19.5500	19.5500	+3.659%	1	546	-86.957%
2026-03-10	19.0000	19.0000	18.8600	18.8600	-5.700%	6	546	-86.479%
2026-03-06	20.6600	20.8800	19.5500	20.0000	-18.699%	515	540	-87.250%
2026-02-17	24.8000	24.8000	24.6000	24.6000	+3.361%	2	33	-89.634%
2026-02-09	23.8000	23.8000	23.8000	23.8000	-2.857%	20	32	-89.286%
2026-02-06	24.5500	24.5500	24.4500	24.5000	+2.296%	3	52	-89.592%
2026-01-16	23.9000	23.9500	23.9000	23.9500	+3.680%	20	33	-89.353%
2026-01-13	23.1000	23.1000	23.1000	23.1000	-1.324%	2	33	-88.961%
2026-01-08	23.4100	23.4100	23.4100	23.4100	+6.409%	1	33	-89.107%
2025-12-31	22.0000	22.0000	22.0000	22.0000	-0.767%	1	33	-88.409%
2025-12-29	22.1700	22.1700	22.1700	22.1700	-2.976%	1	33	-88.498%
2025-12-18	22.8500	22.8500	22.8500	22.8500	+1.782%	2	33	-88.840%
2025-12-17	22.2500	22.4500	22.2500	22.4500	+3.743%	2	31	-88.641%
2025-12-08	21.6400	21.6400	21.6400	21.6400	+15.045%	1	30	-88.216%
2025-12-05	18.8100	18.8100	18.8100	18.8100	+3.636%	1	30	-86.443%
2025-12-04	18.3500	18.3500	18.1500	18.1500	+1.681%	2	30	-85.950%
2025-12-03	18.8900	19.0000	17.8500	17.8500	-16.158%	6	30	-85.714%
2025-12-02	21.0000	21.6200	21.0000	21.2900	+1.769%	4	32	-88.023%
2025-11-05	20.9200	20.9200	20.9200	20.9200	-1.321%	1	31	-87.811%
2025-10-31	20.7100	21.2000	20.7100	21.2000	-3.285%	6	30	-87.972%
2025-10-30	21.9200	21.9200	21.9200	21.9200	+3.641%	1	31	-88.367%
2025-10-07	21.1500	21.1500	21.1500	21.1500	-4.601%	1	29	-87.943%
2025-09-29	22.1700	22.1700	22.1700	22.1700	-11.673%	1	29	-88.498%
2025-09-25	25.1000	25.1000	25.1000	25.1000	-8.893%	1	29	-89.841%
2025-08-19	27.5500	27.5500	27.5500	27.5500	+4.356%	1	28	-90.744%
2025-08-05	26.4000	26.4000	26.4000	26.4000	+9.589%	2	28	-90.341%
2025-07-31	24.0900	24.0900	24.0900	24.0900	+2.033%	1	29	-89.415%
2025-07-30	23.2600	23.6100	23.2600	23.6100	-18.586%	2	29	-89.199%
2025-07-07	29.0000	29.0000	29.0000	29.0000	+12.316%	5	28	-91.207%
2025-06-26	25.8200	25.8200	25.8200	25.8200	-7.122%	1	28	-90.124%
2025-06-18	27.2000	27.8000	27.2000	27.8000	-10.149%	5	25	-90.827%
2025-06-06	30.9400	30.9400	30.9400	30.9400	-22.124%	2	25	-91.758%
2025-04-09	43.0300	43.0300	39.7300	39.7300	-10.659%	23	26	-93.582%
2025-04-08	44.4700	44.4700	44.4700	44.4700	+3.203%	22	26	-94.266%
2025-04-07	43.3200	43.3200	43.0900	43.0900	-0.943%	4	4	-94.082%
2025-04-04	43.5000	43.5000	43.5000	43.5000	0.000%	2	1	-94.138%