Dark

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

EOD

Jul 22, 2026

8.68-5.959%(-0.55)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	8.8000	8.8000	8.6800	8.6800	-5.959%	11	667	0.000%
2026-07-21	9.2300	9.2300	9.2300	9.2300	-15.476%	10	658	-5.959%
2026-07-17	10.0500	10.9200	10.0500	10.9200	+4.000%	2	658	-20.513%
2026-07-16	9.7000	10.5000	9.7000	10.5000	+32.911%	15	657	-17.333%
2026-07-02	7.9000	7.9000	7.9000	7.9000	+28.455%	5	652	+9.873%
2026-06-30	6.1500	6.1500	6.1500	6.1500	-13.136%	1	652	+41.138%
2026-06-29	7.0800	7.0800	7.0800	7.0800	+8.756%	1	653	+22.599%
2026-06-25	6.6100	6.6100	6.5100	6.5100	-7.660%	2	653	+33.333%
2026-06-24	6.7200	7.0500	6.7200	7.0500	+2.920%	3	653	+23.121%
2026-06-23	6.9500	6.9500	6.8500	6.8500	+3.788%	2	653	+26.715%
2026-06-17	6.6000	6.6000	6.6000	6.6000	-20.482%	2	653	+31.515%
2026-06-12	8.3000	8.3000	8.3000	8.3000	+4.403%	1	653	+4.578%
2026-06-09	8.3700	8.3700	7.9500	7.9500	+34.746%	4	653	+9.182%
2026-06-04	5.9000	5.9000	5.9000	5.9000	+7.273%	1	655	+47.119%
2026-06-03	5.5000	5.5000	5.5000	5.5000	-12.000%	3	654	+57.818%
2026-06-02	6.5800	6.8300	6.2500	6.2500	-11.972%	14	651	+38.880%
2026-06-01	6.5600	7.1000	6.5600	7.1000	-2.338%	5	643	+22.254%
2026-05-28	7.2700	7.2700	7.2700	7.2700	-6.914%	4	639	+19.395%
2026-05-27	7.8100	7.8100	7.8100	7.8100	+0.774%	1	643	+11.140%
2026-05-26	6.8800	7.7500	6.8800	7.7500	-13.889%	16	643	+12.000%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-10.448%	1	643	-3.556%
2026-05-19	10.0500	10.0500	10.0500	10.0500	+1.005%	1	642	-13.632%
2026-05-18	10.0000	10.0000	9.9500	9.9500	+4.958%	16	642	-12.764%
2026-05-15	9.4800	9.4800	9.4800	9.4800	+10.877%	1	642	-8.439%
2026-05-14	8.5500	8.5500	8.5500	8.5500	-6.044%	10	645	+1.520%
2026-05-13	9.1000	9.1000	9.1000	9.1000	-9.000%	5	631	-4.615%
2026-05-12	10.0000	10.0000	10.0000	10.0000	+3.734%	2	631	-13.200%
2026-05-08	9.6400	9.6400	9.6400	9.6400	-5.490%	2	631	-9.959%
2026-05-07	10.2000	10.2000	10.2000	10.2000	+12.459%	1	631	-14.902%
2026-05-04	9.0700	9.0700	9.0700	9.0700	-18.215%	4	631	-4.300%
2026-04-28	11.2500	11.2500	11.0900	11.0900	+6.635%	40	631	-21.731%
2026-04-24	10.4000	10.4000	10.4000	10.4000	-2.713%	1	631	-16.538%
2026-04-21	10.7000	10.7000	10.6900	10.6900	-0.093%	2	630	-18.803%
2026-04-20	10.7700	10.7700	10.7000	10.7000	-11.934%	16	630	-18.879%
2026-04-15	11.9700	12.1500	11.9700	12.1500	+2.705%	2	631	-28.560%
2026-04-14	11.9900	11.9900	11.8300	11.8300	-7.650%	12	629	-26.627%
2026-04-13	12.8100	12.8100	12.8100	12.8100	+2.644%	2	619	-32.240%
2026-04-10	12.5000	12.5500	12.4800	12.4800	-8.905%	18	621	-30.449%
2026-04-09	13.6000	13.7000	13.6000	13.7000	-2.837%	5	620	-36.642%
2026-04-08	14.4000	14.4000	14.1000	14.1000	-14.545%	31	615	-38.440%
2026-04-07	16.5000	16.5000	16.5000	16.5000	+5.769%	7	584	-47.394%
2026-04-06	15.6000	15.6000	15.6000	15.6000	+0.322%	1	577	-44.359%
2026-04-01	16.6500	16.7100	15.5500	15.5500	-14.654%	18	577	-44.180%
2026-03-31	18.2200	18.2200	18.2200	18.2200	+4.713%	1	560	-52.360%
2026-03-25	17.4000	17.4000	17.4000	17.4000	-13.217%	18	560	-50.115%
2026-03-24	20.0500	20.0500	20.0500	20.0500	-2.670%	1	560	-56.708%
2026-03-20	20.6000	20.6000	20.6000	20.6000	-1.905%	5	560	-57.864%
2026-03-19	21.0000	21.0000	21.0000	21.0000	+2.439%	1	555	-58.667%
2026-03-18	20.5000	20.5000	20.5000	20.5000	+5.128%	1	555	-57.659%
2026-03-17	19.0000	19.5000	19.0000	19.5000	-0.256%	10	556	-55.487%
2026-03-16	19.5500	19.5500	19.5500	19.5500	+3.659%	1	546	-55.601%
2026-03-10	19.0000	19.0000	18.8600	18.8600	-5.700%	6	546	-53.977%
2026-03-06	20.6600	20.8800	19.5500	20.0000	-18.699%	515	540	-56.600%
2026-02-17	24.8000	24.8000	24.6000	24.6000	+3.361%	2	33	-64.715%
2026-02-09	23.8000	23.8000	23.8000	23.8000	-2.857%	20	32	-63.529%
2026-02-06	24.5500	24.5500	24.4500	24.5000	+2.296%	3	52	-64.571%
2026-01-16	23.9000	23.9500	23.9000	23.9500	+3.680%	20	33	-63.758%
2026-01-13	23.1000	23.1000	23.1000	23.1000	-1.324%	2	33	-62.424%
2026-01-08	23.4100	23.4100	23.4100	23.4100	+6.409%	1	33	-62.922%
2025-12-31	22.0000	22.0000	22.0000	22.0000	-0.767%	1	33	-60.545%
2025-12-29	22.1700	22.1700	22.1700	22.1700	-2.976%	1	33	-60.848%
2025-12-18	22.8500	22.8500	22.8500	22.8500	+1.782%	2	33	-62.013%
2025-12-17	22.2500	22.4500	22.2500	22.4500	+3.743%	2	31	-61.336%
2025-12-08	21.6400	21.6400	21.6400	21.6400	+15.045%	1	30	-59.889%
2025-12-05	18.8100	18.8100	18.8100	18.8100	+3.636%	1	30	-53.854%
2025-12-04	18.3500	18.3500	18.1500	18.1500	+1.681%	2	30	-52.176%
2025-12-03	18.8900	19.0000	17.8500	17.8500	-16.158%	6	30	-51.373%
2025-12-02	21.0000	21.6200	21.0000	21.2900	+1.769%	4	32	-59.230%
2025-11-05	20.9200	20.9200	20.9200	20.9200	-1.321%	1	31	-58.509%
2025-10-31	20.7100	21.2000	20.7100	21.2000	-3.285%	6	30	-59.057%
2025-10-30	21.9200	21.9200	21.9200	21.9200	+3.641%	1	31	-60.401%
2025-10-07	21.1500	21.1500	21.1500	21.1500	-4.601%	1	29	-58.960%
2025-09-29	22.1700	22.1700	22.1700	22.1700	-11.673%	1	29	-60.848%
2025-09-25	25.1000	25.1000	25.1000	25.1000	-8.893%	1	29	-65.418%
2025-08-19	27.5500	27.5500	27.5500	27.5500	+4.356%	1	28	-68.494%
2025-08-05	26.4000	26.4000	26.4000	26.4000	+9.589%	2	28	-67.121%
2025-07-31	24.0900	24.0900	24.0900	24.0900	+2.033%	1	29	-63.968%
2025-07-30	23.2600	23.6100	23.2600	23.6100	-18.586%	2	29	-63.236%
2025-07-07	29.0000	29.0000	29.0000	29.0000	+12.316%	5	28	-70.069%
2025-06-26	25.8200	25.8200	25.8200	25.8200	-7.122%	1	28	-66.383%
2025-06-18	27.2000	27.8000	27.2000	27.8000	-10.149%	5	25	-68.777%
2025-06-06	30.9400	30.9400	30.9400	30.9400	-22.124%	2	25	-71.946%
2025-04-09	43.0300	43.0300	39.7300	39.7300	-10.659%	23	26	-78.153%
2025-04-08	44.4700	44.4700	44.4700	44.4700	+3.203%	22	26	-80.481%
2025-04-07	43.3200	43.3200	43.0900	43.0900	-0.943%	4	4	-79.856%
2025-04-04	43.5000	43.5000	43.5000	43.5000	0.000%	2	1	-80.046%