Dark

MRVL20271217P55
MRVL Dec 17 2027 55.00 Put (MRVL271217P00055000)
option OPRA

EOD

Jul 17, 2026

5.45+37.975%(+1.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	5.6000	5.6000	5.4500	5.4500	+37.975%	3	256	0.000%
2026-07-13	3.9500	3.9500	3.9500	3.9500	-3.659%	1	256	+37.975%
2026-07-06	4.1000	4.1000	4.1000	4.1000	+7.895%	28	256	+32.927%
2026-06-24	3.8000	3.8000	3.8000	3.8000	+13.433%	1	256	+43.421%
2026-06-18	3.3000	3.3500	3.3000	3.3500	+3.395%	5	256	+62.687%
2026-06-16	3.2400	3.2400	3.2400	3.2400	-16.923%	1	256	+68.210%
2026-05-22	4.0000	4.0000	3.9000	3.9000	-6.475%	2	256	+39.744%
2026-05-21	4.1700	4.1700	4.1700	4.1700	-3.248%	1	258	+30.695%
2026-05-11	4.3100	4.3100	4.3100	4.3100	+5.122%	3	258	+26.450%
2026-05-05	4.1000	4.1000	4.1000	4.1000	-4.651%	1	255	+32.927%
2026-05-04	4.3000	4.3000	4.3000	4.3000	-8.898%	5	255	+26.744%
2026-04-27	4.7200	4.7200	4.7200	4.7200	+0.426%	5	255	+15.466%
2026-04-17	4.7000	4.7000	4.7000	4.7000	-6.931%	1	250	+15.957%
2026-04-15	4.9500	5.1000	4.9500	5.0500	-23.485%	166	250	+7.921%
2026-03-27	6.6000	6.6000	6.6000	6.6000	+7.317%	1	321	-17.424%
2026-03-25	6.2200	6.2500	6.1500	6.1500	-11.511%	4	321	-11.382%
2026-03-24	6.8800	6.9500	6.8800	6.9500	-0.430%	2	325	-21.583%
2026-03-23	6.9800	6.9800	6.9800	6.9800	+9.063%	1	326	-21.920%
2026-03-10	6.5000	6.5500	6.4000	6.4000	-7.648%	4	325	-14.844%
2026-03-06	7.1200	7.1200	6.9300	6.9300	-17.006%	3	327	-21.356%
2026-02-10	8.0000	8.3500	8.0000	8.3500	-5.968%	2	327	-34.731%
2026-02-06	8.9300	8.9600	8.8800	8.8800	-8.264%	31	329	-38.626%
2026-02-04	9.3700	9.6800	9.3700	9.6800	-0.103%	9	343	-43.698%
2026-02-03	9.6000	9.8500	9.6000	9.6900	+11.765%	7	334	-43.756%
2026-02-02	8.6700	8.6700	8.6700	8.6700	-2.034%	10	329	-37.140%
2026-01-30	8.8500	8.8500	8.8500	8.8500	+5.609%	5	339	-38.418%
2026-01-29	8.3800	8.3800	8.3800	8.3800	+8.129%	1	344	-34.964%
2026-01-27	7.8400	7.8400	7.7500	7.7500	-3.125%	6	344	-29.677%
2026-01-26	8.0000	8.0000	8.0000	8.0000	+4.712%	1	348	-31.875%
2026-01-22	7.6400	7.6400	7.6400	7.6400	-5.795%	1	349	-28.665%
2026-01-21	8.2000	8.2000	7.8500	8.1100	+1.375%	9	348	-32.799%
2026-01-20	8.0000	8.0000	8.0000	8.0000	-11.111%	1	357	-31.875%
2026-01-14	9.0000	9.0000	9.0000	9.0000	+9.756%	2	356	-39.444%
2026-01-07	8.2000	8.2000	8.2000	8.2000	+12.792%	1	358	-33.537%
2026-01-05	7.2700	7.2700	7.2700	7.2700	-5.091%	1	353	-25.034%
2025-12-31	7.6600	7.6600	7.6600	7.6600	-6.585%	4	353	-28.851%
2025-12-30	8.2000	8.2000	8.2000	8.2000	+3.145%	2	353	-33.537%
2025-12-29	7.8000	7.9500	7.8000	7.9500	+7.432%	3	355	-31.447%
2025-12-24	7.4000	7.4000	7.4000	7.4000	+17.089%	4	360	-26.351%
2025-12-23	7.3000	7.4000	6.3200	6.3200	-21.295%	44	360	-13.766%
2025-12-19	8.0000	8.0800	7.9600	8.0300	-7.168%	16	371	-32.130%
2025-12-17	8.6500	8.6500	8.6500	8.6500	+5.617%	1	364	-36.994%
2025-12-16	8.2600	8.3000	8.1900	8.1900	-3.647%	5	365	-33.455%
2025-12-15	8.5000	8.5000	8.5000	8.5000	+7.595%	2	362	-35.882%
2025-12-12	7.8200	8.2500	7.8200	7.9000	+2.731%	48	364	-31.013%
2025-12-11	7.8700	7.8800	7.3500	7.6900	+9.857%	61	354	-29.129%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+16.667%	2	315	-22.143%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-18.919%	1	317	-9.167%
2025-12-02	7.4000	7.4000	7.4000	7.4000	-14.451%	1	316	-26.351%
2025-11-28	8.6500	8.6500	8.6500	8.6500	-13.065%	1	317	-36.994%
2025-11-21	10.1500	10.1500	9.9500	9.9500	+28.387%	169	318	-45.226%
2025-11-12	7.7500	7.7500	7.7500	7.7500	-3.125%	1	149	-29.677%
2025-11-11	8.0000	8.0000	8.0000	8.0000	-3.030%	1	150	-31.875%
2025-11-07	8.7500	8.7500	8.2500	8.2500	+17.521%	11	149	-33.939%
2025-11-06	7.0200	7.0200	7.0200	7.0200	+3.235%	1	149	-22.365%
2025-10-31	6.8000	6.8000	6.8000	6.8000	-9.333%	1	150	-19.853%
2025-10-30	7.5000	7.5000	7.5000	7.5000	+2.319%	2	151	-27.333%
2025-10-29	7.3300	7.3300	7.3300	7.3300	-2.914%	5	149	-25.648%
2025-10-28	7.5800	7.5800	7.5000	7.5500	-9.581%	57	154	-27.815%
2025-10-24	8.3500	8.3500	8.3500	8.3500	-4.023%	1	127	-34.731%
2025-10-22	8.7000	8.7000	8.7000	8.7000	+11.682%	1	128	-37.356%
2025-10-14	7.7900	7.7900	7.7900	7.7900	+2.500%	1	129	-30.039%
2025-10-13	7.6000	7.6000	7.6000	7.6000	-4.403%	7	130	-28.289%
2025-10-10	7.9500	7.9500	7.9500	7.9500	+14.388%	1	123	-31.447%
2025-10-09	6.9500	6.9500	6.9500	6.9500	-2.113%	2	124	-21.583%
2025-10-02	7.1000	7.1000	7.1000	7.1000	-8.974%	10	126	-23.239%
2025-09-24	8.3600	8.3600	7.8000	7.8000	-8.235%	3	136	-30.128%
2025-09-22	8.5000	8.5000	8.5000	8.5000	-5.556%	5	136	-35.882%
2025-09-19	9.0400	9.0400	9.0000	9.0000	+1.351%	12	131	-39.444%
2025-09-18	9.0100	9.0100	8.8800	8.8800	-7.016%	7	139	-38.626%
2025-09-17	9.5500	9.5500	9.5000	9.5500	-6.647%	3	144	-42.932%
2025-09-16	10.1700	10.2300	10.1700	10.2300	+0.491%	60	145	-46.725%
2025-09-12	10.1800	10.1800	10.1800	10.1800	-1.452%	1	108	-46.464%
2025-09-11	10.3300	10.3300	10.3300	10.3300	-0.959%	1	109	-47.241%
2025-09-10	10.0300	10.4300	10.0300	10.4300	-0.096%	16	108	-47.747%
2025-09-09	10.2300	10.4400	10.2300	10.4400	-2.884%	8	93	-47.797%
2025-09-08	10.7500	10.7500	10.7500	10.7500	-4.867%	1	88	-49.302%
2025-09-05	11.1500	11.3000	11.1500	11.3000	+3.670%	3	87	-51.770%
2025-09-04	11.4000	11.4000	10.9000	10.9000	-4.386%	2	84	-50.000%
2025-09-03	11.4800	11.4800	11.4000	11.4000	+3.636%	5	82	-52.193%
2025-09-02	11.4000	11.4000	11.0000	11.0000	-4.348%	3	77	-50.455%
2025-08-29	10.4000	11.5000	9.3000	11.5000	+33.411%	63	15	-52.609%
2025-08-28	8.6200	8.6200	8.6200	8.6200	-6.304%	1	15	-36.775%
2025-08-26	9.2000	9.2000	9.2000	9.2000	-9.449%	10	4	-40.761%
2025-08-21	10.1600	10.1600	10.1600	10.1600	+16.916%	1	4	-46.358%
2025-08-11	8.6900	8.6900	8.6900	8.6900	-7.356%	1	3	-37.284%
2025-08-06	9.3800	9.3800	9.3800	9.3800	+0.321%	1	2	-41.898%
2025-08-05	9.3500	9.3500	9.3500	9.3500	-5.651%	1	1	-41.711%
2025-08-01	9.7700	9.9100	9.7700	9.9100	0.000%	2	1	-45.005%