Dark

MRVL20271217P45
MRVL Dec 17 2027 45.00 Put (MRVL271217P00045000)
option OPRA

EOD

Sep 17, 2026

0.7000+11.111%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7000	0.7000	0.7000	0.7000	+11.111%	1	418	0.000%
2026-09-11	0.7300	0.7300	0.6300	0.6300	-21.250%	34	417	+11.111%
2026-08-31	0.8000	0.8000	0.8000	0.8000	-13.978%	1	417	-12.500%
2026-08-28	1.0700	1.0700	0.9300	0.9300	-25.000%	13	416	-24.731%
2026-08-27	1.2400	1.2400	1.2400	1.2400	-11.429%	4	420	-43.548%
2026-08-21	1.4000	1.4000	1.4000	1.4000	-21.788%	10	420	-50.000%
2026-08-13	1.8500	1.8500	1.7900	1.7900	-0.556%	2	410	-60.894%
2026-08-12	1.8000	1.8000	1.8000	1.8000	-21.739%	1	410	-61.111%
2026-08-07	2.3000	2.3000	2.3000	2.3000	-8.000%	4	409	-69.565%
2026-08-06	2.5000	2.5000	2.5000	2.5000	-24.242%	1	409	-72.000%
2026-07-17	3.3000	3.3000	3.3000	3.3000	+4.430%	4	409	-78.788%
2026-07-16	3.1600	3.1600	3.1600	3.1600	+15.328%	1	409	-77.848%
2026-07-06	2.6900	2.7400	2.6900	2.7400	+24.545%	67	408	-74.453%
2026-06-18	2.2000	2.2000	2.2000	2.2000	-15.385%	1	434	-68.182%
2026-06-09	2.6000	2.6000	2.6000	2.6000	+40.541%	2	434	-73.077%
2026-06-03	2.0900	2.0900	1.8500	1.8500	-32.727%	4	434	-62.162%
2026-06-02	1.8900	2.7500	1.8900	2.7500	+35.468%	3	432	-74.545%
2026-05-27	2.0300	2.0300	2.0300	2.0300	-6.452%	10	429	-65.517%
2026-05-26	2.1700	2.1700	2.1700	2.1700	-5.652%	10	439	-67.742%
2026-05-22	2.3000	2.3000	2.3000	2.3000	-11.538%	1	429	-69.565%
2026-05-21	2.6000	2.6000	2.6000	2.6000	-12.458%	1	429	-73.077%
2026-05-07	2.9700	2.9700	2.9700	2.9700	+17.391%	1	429	-76.431%
2026-05-05	2.5300	2.5300	2.5300	2.5300	-16.776%	1	429	-72.332%
2026-05-04	3.0400	3.0400	3.0400	3.0400	+8.961%	10	430	-76.974%
2026-04-27	2.7900	2.7900	2.7900	2.7900	+0.360%	1	440	-74.910%
2026-04-15	2.7800	2.7800	2.7800	2.7800	-27.792%	1	441	-74.820%
2026-03-30	3.8500	3.8500	3.8500	3.8500	+3.774%	1	441	-81.818%
2026-03-27	3.7100	3.7100	3.7100	3.7100	-6.549%	1	442	-81.132%
2026-03-24	4.2700	5.0000	3.9700	3.9700	-7.674%	12	442	-82.368%
2026-03-23	4.3000	4.3000	4.3000	4.3000	+7.500%	13	431	-83.721%
2026-03-11	4.0000	4.0000	4.0000	4.0000	+4.439%	10	441	-82.500%
2026-03-06	4.1000	4.1000	3.8300	3.8300	-23.400%	6	451	-81.723%
2026-03-02	5.0000	5.0000	5.0000	5.0000	+12.360%	51	456	-86.000%
2026-02-02	4.4500	4.4500	4.4500	4.4500	-11.531%	1	456	-84.270%
2026-01-26	5.0300	5.0300	5.0300	5.0300	+0.600%	1	455	-86.083%
2026-01-07	4.8500	5.0000	4.8500	5.0000	+11.111%	2	454	-86.000%
2026-01-02	4.5000	4.5000	4.5000	4.5000	+3.448%	10	452	-84.444%
2025-12-24	4.3500	4.3500	4.3500	4.3500	+12.987%	6	457	-83.908%
2025-12-23	4.5000	4.5000	3.8500	3.8500	-21.748%	7	457	-81.818%
2025-12-19	4.7000	4.9200	4.7000	4.9200	-4.466%	34	453	-85.772%
2025-12-18	4.8000	5.1500	4.7500	5.1500	+6.186%	147	449	-86.408%
2025-12-17	4.9200	4.9200	4.8500	4.8500	-3.000%	7	329	-85.567%
2025-12-12	5.0000	5.0000	5.0000	5.0000	+9.890%	1	327	-86.000%
2025-12-09	4.5500	4.5500	4.5500	4.5500	-1.087%	3	326	-84.615%
2025-12-08	4.6000	4.6000	4.6000	4.6000	+24.324%	4	325	-84.783%
2025-12-05	3.6500	4.0100	3.6500	3.7000	-2.375%	4	325	-81.081%
2025-12-03	3.7900	3.7900	3.7900	3.7900	-15.590%	1	326	-81.530%
2025-12-02	4.5000	4.5000	4.4900	4.4900	-22.586%	2	326	-84.410%
2025-11-25	5.8000	5.8000	5.8000	5.8000	-1.861%	2	325	-87.931%
2025-11-24	6.0000	6.2000	5.9100	5.9100	-6.929%	7	325	-88.156%
2025-11-20	6.3500	6.3500	6.3500	6.3500	+6.723%	10	326	-88.976%
2025-11-19	5.9500	5.9500	5.9500	5.9500	-3.252%	15	316	-88.235%
2025-11-18	6.1500	6.1500	6.1500	6.1500	+9.821%	1	301	-88.618%
2025-11-14	5.6000	5.6000	5.6000	5.6000	+19.149%	1	300	-87.500%
2025-11-11	4.7000	4.7000	4.7000	4.7000	-11.654%	1	299	-85.106%
2025-11-07	5.3200	5.3200	5.3200	5.3200	+17.699%	1	299	-86.842%
2025-11-06	4.5000	4.5200	4.5000	4.5200	-5.833%	2	299	-84.513%
2025-11-04	4.8000	4.8000	4.8000	4.8000	+6.430%	1	299	-85.417%
2025-11-03	4.5100	4.5100	4.5100	4.5100	+0.222%	1	299	-84.479%
2025-10-29	4.5000	4.5000	4.5000	4.5000	-9.274%	20	299	-84.444%
2025-10-24	4.9600	4.9600	4.9600	4.9600	-5.524%	2	299	-85.887%
2025-10-23	5.4500	5.4500	5.2500	5.2500	+29.630%	44	298	-86.667%
2025-10-08	4.0300	4.0500	4.0300	4.0500	-2.410%	91	277	-82.716%
2025-10-02	4.1500	4.1500	4.1500	4.1500	-7.778%	1	210	-83.133%
2025-10-01	4.5000	4.5000	4.5000	4.5000	-1.099%	1	211	-84.444%
2025-09-30	4.5000	4.5500	4.5000	4.5500	-14.953%	2	212	-84.615%
2025-09-23	5.3500	5.3500	5.3500	5.3500	-0.926%	1	214	-86.916%
2025-09-18	5.3500	5.4000	5.3500	5.4000	-10.000%	35	213	-87.037%
2025-09-16	6.2000	6.2000	6.0000	6.0000	-4.306%	111	207	-88.333%
2025-09-15	6.2700	6.2700	6.2700	6.2700	+0.804%	22	222	-88.836%
2025-09-12	6.2500	6.2500	6.2200	6.2200	+0.323%	21	244	-88.746%
2025-09-11	6.2000	6.2000	6.2000	6.2000	-0.800%	1	223	-88.710%
2025-09-10	6.3100	6.3100	6.2500	6.2500	-2.344%	2	224	-88.800%
2025-09-08	6.5000	6.5000	6.4000	6.4000	-9.220%	12	223	-89.063%
2025-09-05	7.0500	7.0500	7.0500	7.0500	+6.015%	5	225	-90.071%
2025-09-04	7.0500	7.1500	6.6500	6.6500	-5.674%	17	225	-89.474%
2025-09-03	7.0500	7.0500	7.0500	7.0500	+3.676%	3	218	-90.071%
2025-09-02	7.2100	7.2100	6.8000	6.8000	-4.895%	54	218	-89.706%
2025-08-29	7.0000	7.1500	5.9000	7.1500	+43.000%	140	51	-90.210%
2025-08-28	5.0000	5.0000	5.0000	5.0000	-11.504%	1	51	-86.000%
2025-08-22	5.6500	5.6500	5.6500	5.6500	-5.833%	20	50	-87.611%
2025-08-21	6.0000	6.0000	6.0000	6.0000	+9.689%	1	30	-88.333%
2025-08-11	5.4700	5.4700	5.4700	5.4700	-1.441%	2	29	-87.203%
2025-08-08	5.5500	5.5500	5.5500	5.5500	-4.639%	1	29	-87.387%
2025-08-06	5.8500	5.8800	5.8200	5.8200	-0.683%	3	30	-87.973%
2025-08-04	5.7100	5.8600	5.7000	5.8600	-0.846%	23	28	-88.055%
2025-08-01	6.0500	6.1000	5.9100	5.9100	+12.357%	5	7	-88.156%
2025-07-31	5.2600	5.2600	5.2600	5.2600	0.000%	2	0	-86.692%