Dark

MRVL20271217P100
MRVL Dec 17 2027 100.00 Put (MRVL271217P00100000)
option OPRA

EOD

Sep 16, 2026

6.30-3.817%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	6.5500	6.5500	6.3000	6.3000	-3.817%	2	184	0.000%
2026-09-08	6.7500	6.7500	6.5000	6.5500	-10.274%	9	184	-3.817%
2026-09-03	7.3000	7.3000	7.3000	7.3000	-14.118%	1	184	-13.699%
2026-09-01	8.5000	8.5000	8.5000	8.5000	+6.250%	3	184	-25.882%
2026-08-28	8.4000	8.4000	8.0000	8.0000	-11.111%	3	181	-21.250%
2026-08-27	8.9200	9.0000	8.9200	9.0000	-8.163%	2	180	-30.000%
2026-08-21	10.0800	10.0800	9.8000	9.8000	-6.667%	2	180	-35.714%
2026-08-20	9.9000	10.5000	9.8000	10.5000	-1.685%	7	179	-40.000%
2026-08-17	11.0500	11.0500	10.6800	10.6800	-11.000%	3	184	-41.011%
2026-08-14	12.0000	12.0000	12.0000	12.0000	0.000%	2	185	-47.500%
2026-08-13	12.0000	12.0000	12.0000	12.0000	-2.439%	5	185	-47.500%
2026-08-12	12.3000	12.3000	12.3000	12.3000	-7.519%	2	185	-48.780%
2026-08-11	13.3000	13.3000	13.3000	13.3000	-11.333%	4	183	-52.632%
2026-08-06	14.7500	15.0000	14.7500	15.0000	0.000%	2	183	-58.000%
2026-08-05	15.0000	15.0000	15.0000	15.0000	+2.740%	1	183	-58.000%
2026-08-04	15.8000	15.8000	14.6000	14.6000	-19.912%	8	182	-56.849%
2026-07-30	19.0000	19.0000	18.2300	18.2300	-8.850%	4	180	-65.442%
2026-07-29	20.0000	20.0000	20.0000	20.0000	-2.296%	1	176	-68.500%
2026-07-28	20.4700	20.4700	20.4700	20.4700	+16.971%	1	176	-69.223%
2026-07-23	17.5000	17.5000	17.5000	17.5000	-1.685%	3	175	-64.000%
2026-07-22	17.8000	17.8000	17.8000	17.8000	-9.044%	1	172	-64.607%
2026-07-17	20.2500	20.3100	19.5700	19.5700	+0.617%	7	172	-67.808%
2026-07-16	19.4500	19.4500	19.4500	19.4500	+15.430%	2	169	-67.609%
2026-07-15	17.3500	17.3500	16.8500	16.8500	0.000%	3	169	-62.611%
2026-07-13	16.8500	16.8500	16.8500	16.8500	+7.325%	1	169	-62.611%
2026-07-08	16.7000	16.7000	15.7000	15.7000	-4.791%	6	168	-59.873%
2026-07-07	16.4900	16.4900	16.4900	16.4900	+4.698%	2	168	-61.795%
2026-07-02	14.3600	15.7500	14.3600	15.7500	+12.500%	61	107	-60.000%
2026-06-26	14.0000	14.0000	14.0000	14.0000	-6.355%	20	107	-55.000%
2026-06-24	14.0300	14.9500	14.0300	14.9500	+6.557%	10	106	-57.860%
2026-06-23	13.8000	14.0300	13.8000	14.0300	+10.997%	2	116	-55.096%
2026-06-22	12.6400	12.6400	12.6400	12.6400	+3.184%	10	114	-50.158%
2026-06-18	12.3500	12.3500	12.1600	12.2500	-10.714%	4	102	-48.571%
2026-06-08	13.7200	13.7200	13.7200	13.7200	+3.939%	1	102	-54.082%
2026-06-04	13.2000	13.2000	13.2000	13.2000	+8.108%	1	103	-52.273%
2026-06-03	10.0000	12.2100	10.0000	12.2100	-5.860%	7	102	-48.403%
2026-06-02	12.9900	12.9900	12.9000	12.9700	-8.982%	4	104	-51.426%
2026-05-29	14.0700	14.2500	14.0700	14.2500	+6.582%	2	103	-55.789%
2026-05-28	13.3700	13.3700	13.3700	13.3700	-4.908%	3	101	-52.880%
2026-05-26	13.0000	14.0600	13.0000	14.0600	-5.320%	26	102	-55.192%
2026-05-22	14.8500	14.8500	14.8500	14.8500	-4.808%	3	100	-57.576%
2026-05-21	15.6000	15.6000	15.6000	15.6000	-1.887%	2	103	-59.615%
2026-05-20	15.9000	15.9000	15.9000	15.9000	-7.018%	2	103	-60.377%
2026-05-19	16.8500	17.1000	16.8500	17.1000	-2.397%	4	99	-63.158%
2026-05-18	17.5200	17.5200	17.5200	17.5200	+2.157%	1	99	-64.041%
2026-05-15	16.3600	17.1500	16.3600	17.1500	+6.522%	32	99	-63.265%
2026-05-14	16.1000	16.1000	16.1000	16.1000	-1.709%	20	71	-60.870%
2026-05-13	16.5000	16.5500	16.3800	16.3800	-2.267%	18	73	-61.538%
2026-05-08	17.0700	17.0700	16.7600	16.7600	+3.521%	4	73	-62.411%
2026-05-06	16.1900	16.1900	16.1900	16.1900	+0.186%	1	72	-61.087%
2026-05-05	16.7000	16.7000	16.1600	16.1600	-7.126%	7	71	-61.015%
2026-05-01	17.4200	17.4200	17.4000	17.4000	-7.200%	13	64	-63.793%
2026-04-28	19.7200	19.7200	18.7500	18.7500	+9.457%	23	64	-66.400%
2026-04-27	17.1300	17.1300	17.1300	17.1300	-0.696%	1	43	-63.222%
2026-04-23	17.2500	17.2500	17.2500	17.2500	-3.685%	1	42	-63.478%
2026-04-22	17.6000	17.9100	17.6000	17.9100	-1.322%	6	41	-64.824%
2026-04-20	18.1700	18.1700	18.0000	18.1500	-4.222%	32	39	-65.289%
2026-04-17	18.9500	18.9500	18.9500	18.9500	-8.010%	1	27	-66.755%
2026-04-16	20.6000	20.6000	20.6000	20.6000	+8.995%	2	26	-69.417%
2026-04-14	18.9000	18.9000	18.9000	18.9000	-12.500%	10	24	-66.667%
2026-04-09	21.6000	21.6000	21.6000	21.6000	-23.890%	7	16	-70.833%
2026-03-30	28.3800	28.3800	28.3800	28.3800	+7.541%	1	23	-77.801%
2026-03-26	25.2000	26.3900	25.2000	26.3900	-9.592%	3	23	-76.127%
2026-03-13	29.7000	29.7000	29.1900	29.1900	-20.463%	2	22	-78.417%
2026-02-05	36.7000	36.7000	36.7000	36.7000	+21.806%	1	21	-82.834%
2025-12-23	30.1300	30.1300	30.1300	30.1300	+11.593%	1	22	-79.091%
2025-12-05	27.0000	27.0000	27.0000	27.0000	+2.467%	5	22	-76.667%
2025-12-04	26.5500	26.5500	26.3500	26.3500	-10.769%	2	17	-76.091%
2025-12-02	29.8600	29.8800	29.5000	29.5300	-5.261%	36	16	-78.666%
2025-11-11	30.8200	31.1700	30.8200	31.1700	+4.808%	25	52	-79.788%
2025-11-10	29.7400	29.7400	29.7400	29.7400	-3.473%	1	27	-78.816%
2025-11-07	31.4000	31.4000	30.8100	30.8100	+7.165%	7	28	-79.552%
2025-11-05	28.6000	28.7500	28.6000	28.7500	-0.862%	9	22	-78.087%
2025-11-03	29.0000	29.0000	29.0000	29.0000	-5.905%	1	31	-78.276%
2025-10-17	30.7800	30.8200	30.7800	30.8200	+2.256%	10	31	-79.559%
2025-10-10	30.1400	30.1400	30.1400	30.1400	-9.353%	5	21	-79.098%
2025-09-24	33.2500	33.2500	33.2500	33.2500	-5.593%	3	16	-81.053%
2025-09-18	35.2600	35.2600	35.2200	35.2200	-9.692%	2	19	-82.112%
2025-09-09	39.0000	39.0000	39.0000	39.0000	-3.609%	2	17	-83.846%
2025-09-02	40.4500	40.4600	40.4500	40.4600	-2.152%	4	17	-84.429%
2025-08-29	40.0500	41.3500	40.0500	41.3500	+21.618%	10	3	-84.764%
2025-08-28	33.7000	34.0000	33.7000	34.0000	-4.762%	4	3	-81.471%
2025-08-25	35.7000	35.7000	35.7000	35.7000	-4.418%	1	2	-82.353%
2025-08-20	37.3500	37.3500	37.3500	37.3500	+5.688%	1	1	-83.133%
2025-08-06	35.3400	35.3400	35.3400	35.3400	0.000%	1	1	-82.173%