Dark

MRVL20271217P50
MRVL Dec 17 2027 50.00 Put (MRVL271217P00050000)
option OPRA

EOD

Sep 14, 2026

1.14+17.526%(+0.17)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.0800	1.1400	1.0500	1.1400	+17.526%	52	870	0.000%
2026-09-08	0.9700	0.9700	0.9700	0.9700	-3.000%	2	842	+17.526%
2026-09-04	1.0000	1.0000	1.0000	1.0000	-15.254%	4	848	+14.000%
2026-09-02	1.1800	1.1800	1.1800	1.1800	0.000%	1	848	-3.390%
2026-08-28	1.1300	1.1800	1.1300	1.1800	-30.994%	3	849	-3.390%
2026-08-25	1.8300	1.8300	1.7100	1.7100	-10.000%	2	852	-33.333%
2026-08-21	1.5000	1.9000	1.5000	1.9000	-21.162%	16	852	-40.000%
2026-08-14	2.3500	2.4100	2.3500	2.4100	+3.879%	237	858	-52.697%
2026-08-13	2.3000	2.3200	2.3000	2.3200	-14.706%	51	858	-50.862%
2026-08-10	2.7200	2.7200	2.7200	2.7200	-12.258%	3	807	-58.088%
2026-08-06	3.1000	3.1000	3.1000	3.1000	+3.333%	7	810	-63.226%
2026-08-04	3.1000	3.1000	3.0000	3.0000	-30.233%	6	803	-62.000%
2026-07-27	4.3000	4.3000	4.3000	4.3000	+16.216%	5	807	-73.488%
2026-07-22	3.7000	3.7000	3.7000	3.7000	-15.909%	5	812	-69.189%
2026-07-17	4.5000	4.5000	4.4000	4.4000	+3.529%	101	807	-74.091%
2026-07-16	3.8400	4.2500	3.8400	4.2500	+25.740%	2	806	-73.176%
2026-07-14	3.3800	3.3800	3.3800	3.3800	+22.464%	1	805	-66.272%
2026-06-18	2.8000	2.8000	2.7600	2.7600	-2.128%	6	805	-58.696%
2026-06-15	2.8200	2.8200	2.8200	2.8200	-9.032%	20	805	-59.574%
2026-06-05	3.1000	3.1000	3.1000	3.1000	+17.871%	2	815	-63.226%
2026-06-02	2.1800	2.6300	2.1800	2.6300	-19.572%	2	816	-56.654%
2026-05-22	2.9400	3.6200	2.9400	3.2700	-12.097%	11	816	-65.138%
2026-05-21	3.7500	4.7000	3.1000	3.7200	+15.888%	17	819	-69.355%
2026-05-20	3.0300	3.2300	2.8200	3.2100	-10.833%	20	819	-64.486%
2026-05-15	3.6000	3.6000	3.6000	3.6000	+8.761%	3	816	-68.333%
2026-05-13	3.3100	3.3100	3.3100	3.3100	-11.733%	1	819	-65.559%
2026-04-22	3.5000	3.7500	3.5000	3.7500	+8.696%	2	820	-69.600%
2026-04-20	3.4000	3.4500	3.4000	3.4500	-10.390%	60	818	-66.957%
2026-04-17	3.8500	3.8500	3.8500	3.8500	+8.451%	1	818	-70.390%
2026-04-10	3.8600	3.9500	3.5500	3.5500	-21.111%	8	818	-67.887%
2026-04-06	4.5000	4.5000	4.5000	4.5000	-5.660%	5	815	-74.667%
2026-04-01	4.7700	4.7700	4.7700	4.7700	-21.157%	15	820	-76.101%
2026-03-18	6.0500	6.0500	6.0500	6.0500	+14.801%	4	824	-81.157%
2026-03-16	5.2700	5.2700	5.2700	5.2700	-7.706%	1	824	-78.368%
2026-03-12	5.6000	5.7100	5.6000	5.7100	+7.736%	2	825	-80.035%
2026-03-11	5.3000	5.3000	5.3000	5.3000	-0.935%	2	823	-78.491%
2026-03-09	5.3500	5.3500	5.3500	5.3500	-1.292%	2	821	-78.692%
2026-03-06	5.4200	5.4200	5.4200	5.4200	-18.496%	1	823	-78.967%
2026-02-24	6.6500	6.6500	6.6500	6.6500	-4.864%	1	823	-82.857%
2026-02-19	6.9900	6.9900	6.9900	6.9900	+1.158%	4	822	-83.691%
2026-02-18	6.9100	6.9100	6.9100	6.9100	-6.369%	8	826	-83.502%
2026-02-03	7.3800	7.3800	7.3800	7.3800	+11.818%	4	834	-84.553%
2026-02-02	6.6000	6.6000	6.6000	6.6000	+11.111%	1	830	-82.727%
2026-01-27	5.9400	5.9400	5.9400	5.9400	-13.788%	2	829	-80.808%
2026-01-22	6.8900	6.8900	6.8900	6.8900	+12.033%	1	827	-83.454%
2025-12-29	6.2000	6.2000	6.1500	6.1500	+3.361%	6	827	-81.463%
2025-12-26	5.9500	5.9500	5.9500	5.9500	-3.252%	4	821	-80.840%
2025-12-16	6.5000	6.5000	6.1500	6.1500	-3.150%	50	821	-81.463%
2025-12-12	6.3000	6.3500	6.3000	6.3500	+3.084%	6	821	-82.047%
2025-12-08	5.9200	6.1600	5.9200	6.1600	+20.313%	2	815	-81.494%
2025-12-05	5.1200	5.1200	5.1200	5.1200	-14.667%	2	817	-77.734%
2025-12-02	5.9500	6.0000	5.9500	6.0000	-29.245%	2	815	-81.000%
2025-11-21	8.4800	8.4800	8.4800	8.4800	+22.014%	1	813	-86.557%
2025-11-17	7.1000	7.1500	6.9500	6.9500	+8.594%	112	812	-83.597%
2025-11-12	6.3000	6.4000	6.3000	6.4000	+6.667%	39	661	-82.188%
2025-11-05	5.9000	6.0000	5.9000	6.0000	0.000%	59	661	-81.000%
2025-10-28	6.0000	6.0000	6.0000	6.0000	-3.226%	6	602	-81.000%
2025-10-27	6.2000	6.2000	6.2000	6.2000	-10.145%	6	602	-81.613%
2025-10-23	6.9500	6.9500	6.9000	6.9000	-1.429%	106	602	-83.478%
2025-10-22	7.0000	7.0000	7.0000	7.0000	+14.754%	1	496	-83.714%
2025-10-15	6.1000	6.1000	6.1000	6.1000	+13.806%	1	497	-81.311%
2025-10-08	5.2000	5.3600	5.2000	5.3600	+1.132%	14	498	-78.731%
2025-10-07	5.3000	5.3000	5.3000	5.3000	-2.930%	2	512	-78.491%
2025-10-02	5.6600	5.6600	5.4600	5.4600	-10.492%	24	514	-79.121%
2025-10-01	6.1000	6.1000	6.1000	6.1000	+3.390%	30	514	-81.311%
2025-09-26	5.9000	5.9000	5.9000	5.9000	-0.840%	2	544	-80.678%
2025-09-25	5.9500	5.9500	5.9500	5.9500	-0.998%	10	546	-80.840%
2025-09-24	6.0100	6.0100	6.0100	6.0100	-10.963%	3	536	-81.032%
2025-09-23	6.7500	6.7500	6.7500	6.7500	-6.250%	10	539	-83.111%
2025-09-22	7.0000	7.2000	6.8100	7.2000	0.000%	3	539	-84.167%
2025-09-19	7.2000	7.2000	7.2000	7.2000	-4.636%	1	542	-84.167%
2025-09-17	7.4000	7.5500	7.4000	7.5500	-3.822%	17	543	-84.901%
2025-09-16	8.0000	8.0000	7.8500	7.8500	-8.187%	3	550	-85.478%
2025-09-15	8.5500	8.5500	8.5500	8.5500	+5.037%	2	553	-86.667%
2025-09-12	8.1400	8.1400	8.1400	8.1400	-1.333%	2	555	-85.995%
2025-09-11	8.2500	8.2500	8.2500	8.2500	+0.610%	1	557	-86.182%
2025-09-10	8.2000	8.2000	8.2000	8.2000	+0.613%	2	556	-86.098%
2025-09-09	8.3000	8.3000	8.1000	8.1500	-2.395%	35	558	-86.012%
2025-09-08	8.3000	8.4500	8.3000	8.3500	-6.495%	8	525	-86.347%
2025-09-05	8.9000	9.1000	8.7000	8.9300	+1.824%	15	517	-87.234%
2025-09-04	9.1700	9.1700	8.7700	8.7700	-4.153%	3	510	-87.001%
2025-09-03	8.9600	9.2200	8.9000	9.1500	+5.172%	6	507	-87.541%
2025-09-02	9.1300	9.1400	8.6700	8.7000	-4.396%	13	503	-86.897%
2025-08-29	8.5900	9.1500	8.5000	9.1000	+36.024%	148	382	-87.473%
2025-08-28	6.6700	6.6900	6.6700	6.6900	-4.429%	13	382	-82.960%
2025-08-27	7.1000	7.1000	7.0000	7.0000	-12.500%	365	379	-83.714%
2025-08-20	8.0000	8.0000	8.0000	8.0000	+5.263%	1	14	-85.750%
2025-08-19	7.6000	7.6000	7.6000	7.6000	+7.042%	5	13	-85.000%
2025-08-11	6.0000	7.1000	6.0000	7.1000	0.000%	8	8	-83.944%