Dark

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

EOD

Sep 11, 2026

1.230.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.2300	1.2300	1.2300	1.2300	0.000%	1	242	0.000%
2026-09-09	1.2700	1.2700	1.2300	1.2300	-7.519%	2	242	0.000%
2026-09-03	1.3300	1.3300	1.3300	1.3300	-16.352%	1	242	-7.519%
2026-08-31	1.5900	1.5900	1.5900	1.5900	+1.274%	1	242	-22.642%
2026-08-28	1.5700	1.5700	1.5700	1.5700	-35.656%	1	242	-21.656%
2026-08-24	2.4400	2.4400	2.4400	2.4400	+5.628%	1	242	-49.590%
2026-08-21	2.1600	2.3100	2.0900	2.3100	+2.667%	7	242	-46.753%
2026-08-19	2.2400	2.3000	2.2400	2.2500	-15.730%	6	242	-45.333%
2026-08-17	2.8000	2.8000	2.6700	2.6700	-10.403%	3	237	-53.933%
2026-08-14	3.1000	3.1000	2.9800	2.9800	-46.975%	21	239	-58.725%
2026-07-29	5.6200	5.6200	5.6200	5.6200	+3.119%	8	251	-78.114%
2026-07-28	5.4500	5.4500	5.4500	5.4500	0.000%	2	255	-77.431%
2026-07-17	5.6000	5.6000	5.4500	5.4500	+37.975%	3	256	-77.431%
2026-07-13	3.9500	3.9500	3.9500	3.9500	-3.659%	1	256	-68.861%
2026-07-06	4.1000	4.1000	4.1000	4.1000	+7.895%	28	256	-70.000%
2026-06-24	3.8000	3.8000	3.8000	3.8000	+13.433%	1	256	-67.632%
2026-06-18	3.3000	3.3500	3.3000	3.3500	+3.395%	5	256	-63.284%
2026-06-16	3.2400	3.2400	3.2400	3.2400	-16.923%	1	256	-62.037%
2026-05-22	4.0000	4.0000	3.9000	3.9000	-6.475%	2	256	-68.462%
2026-05-21	4.1700	4.1700	4.1700	4.1700	-3.248%	1	258	-70.504%
2026-05-11	4.3100	4.3100	4.3100	4.3100	+5.122%	3	258	-71.462%
2026-05-05	4.1000	4.1000	4.1000	4.1000	-4.651%	1	255	-70.000%
2026-05-04	4.3000	4.3000	4.3000	4.3000	-8.898%	5	255	-71.395%
2026-04-27	4.7200	4.7200	4.7200	4.7200	+0.426%	5	255	-73.941%
2026-04-17	4.7000	4.7000	4.7000	4.7000	-6.931%	1	250	-73.830%
2026-04-15	4.9500	5.1000	4.9500	5.0500	-23.485%	166	250	-75.644%
2026-03-27	6.6000	6.6000	6.6000	6.6000	+7.317%	1	321	-81.364%
2026-03-25	6.2200	6.2500	6.1500	6.1500	-11.511%	4	321	-80.000%
2026-03-24	6.8800	6.9500	6.8800	6.9500	-0.430%	2	325	-82.302%
2026-03-23	6.9800	6.9800	6.9800	6.9800	+9.063%	1	326	-82.378%
2026-03-10	6.5000	6.5500	6.4000	6.4000	-7.648%	4	325	-80.781%
2026-03-06	7.1200	7.1200	6.9300	6.9300	-17.006%	3	327	-82.251%
2026-02-10	8.0000	8.3500	8.0000	8.3500	-5.968%	2	327	-85.269%
2026-02-06	8.9300	8.9600	8.8800	8.8800	-8.264%	31	329	-86.149%
2026-02-04	9.3700	9.6800	9.3700	9.6800	-0.103%	9	343	-87.293%
2026-02-03	9.6000	9.8500	9.6000	9.6900	+11.765%	7	334	-87.307%
2026-02-02	8.6700	8.6700	8.6700	8.6700	-2.034%	10	329	-85.813%
2026-01-30	8.8500	8.8500	8.8500	8.8500	+5.609%	5	339	-86.102%
2026-01-29	8.3800	8.3800	8.3800	8.3800	+8.129%	1	344	-85.322%
2026-01-27	7.8400	7.8400	7.7500	7.7500	-3.125%	6	344	-84.129%
2026-01-26	8.0000	8.0000	8.0000	8.0000	+4.712%	1	348	-84.625%
2026-01-22	7.6400	7.6400	7.6400	7.6400	-5.795%	1	349	-83.901%
2026-01-21	8.2000	8.2000	7.8500	8.1100	+1.375%	9	348	-84.834%
2026-01-20	8.0000	8.0000	8.0000	8.0000	-11.111%	1	357	-84.625%
2026-01-14	9.0000	9.0000	9.0000	9.0000	+9.756%	2	356	-86.333%
2026-01-07	8.2000	8.2000	8.2000	8.2000	+12.792%	1	358	-85.000%
2026-01-05	7.2700	7.2700	7.2700	7.2700	-5.091%	1	353	-83.081%
2025-12-31	7.6600	7.6600	7.6600	7.6600	-6.585%	4	353	-83.943%
2025-12-30	8.2000	8.2000	8.2000	8.2000	+3.145%	2	353	-85.000%
2025-12-29	7.8000	7.9500	7.8000	7.9500	+7.432%	3	355	-84.528%
2025-12-24	7.4000	7.4000	7.4000	7.4000	+17.089%	4	360	-83.378%
2025-12-23	7.3000	7.4000	6.3200	6.3200	-21.295%	44	360	-80.538%
2025-12-19	8.0000	8.0800	7.9600	8.0300	-7.168%	16	371	-84.682%
2025-12-17	8.6500	8.6500	8.6500	8.6500	+5.617%	1	364	-85.780%
2025-12-16	8.2600	8.3000	8.1900	8.1900	-3.647%	5	365	-84.982%
2025-12-15	8.5000	8.5000	8.5000	8.5000	+7.595%	2	362	-85.529%
2025-12-12	7.8200	8.2500	7.8200	7.9000	+2.731%	48	364	-84.430%
2025-12-11	7.8700	7.8800	7.3500	7.6900	+9.857%	61	354	-84.005%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+16.667%	2	315	-82.429%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-18.919%	1	317	-79.500%
2025-12-02	7.4000	7.4000	7.4000	7.4000	-14.451%	1	316	-83.378%
2025-11-28	8.6500	8.6500	8.6500	8.6500	-13.065%	1	317	-85.780%
2025-11-21	10.1500	10.1500	9.9500	9.9500	+28.387%	169	318	-87.638%
2025-11-12	7.7500	7.7500	7.7500	7.7500	-3.125%	1	149	-84.129%
2025-11-11	8.0000	8.0000	8.0000	8.0000	-3.030%	1	150	-84.625%
2025-11-07	8.7500	8.7500	8.2500	8.2500	+17.521%	11	149	-85.091%
2025-11-06	7.0200	7.0200	7.0200	7.0200	+3.235%	1	149	-82.479%
2025-10-31	6.8000	6.8000	6.8000	6.8000	-9.333%	1	150	-81.912%
2025-10-30	7.5000	7.5000	7.5000	7.5000	+2.319%	2	151	-83.600%
2025-10-29	7.3300	7.3300	7.3300	7.3300	-2.914%	5	149	-83.220%
2025-10-28	7.5800	7.5800	7.5000	7.5500	-9.581%	57	154	-83.709%
2025-10-24	8.3500	8.3500	8.3500	8.3500	-4.023%	1	127	-85.269%
2025-10-22	8.7000	8.7000	8.7000	8.7000	+11.682%	1	128	-85.862%
2025-10-14	7.7900	7.7900	7.7900	7.7900	+2.500%	1	129	-84.211%
2025-10-13	7.6000	7.6000	7.6000	7.6000	-4.403%	7	130	-83.816%
2025-10-10	7.9500	7.9500	7.9500	7.9500	+14.388%	1	123	-84.528%
2025-10-09	6.9500	6.9500	6.9500	6.9500	-2.113%	2	124	-82.302%
2025-10-02	7.1000	7.1000	7.1000	7.1000	-8.974%	10	126	-82.676%
2025-09-24	8.3600	8.3600	7.8000	7.8000	-8.235%	3	136	-84.231%
2025-09-22	8.5000	8.5000	8.5000	8.5000	-5.556%	5	136	-85.529%
2025-09-19	9.0400	9.0400	9.0000	9.0000	+1.351%	12	131	-86.333%
2025-09-18	9.0100	9.0100	8.8800	8.8800	-7.016%	7	139	-86.149%
2025-09-17	9.5500	9.5500	9.5000	9.5500	-6.647%	3	144	-87.120%
2025-09-16	10.1700	10.2300	10.1700	10.2300	+0.491%	60	145	-87.977%
2025-09-12	10.1800	10.1800	10.1800	10.1800	-1.452%	1	108	-87.917%
2025-09-11	10.3300	10.3300	10.3300	10.3300	-0.959%	1	109	-88.093%
2025-09-10	10.0300	10.4300	10.0300	10.4300	-0.096%	16	108	-88.207%
2025-09-09	10.2300	10.4400	10.2300	10.4400	-2.884%	8	93	-88.218%
2025-09-08	10.7500	10.7500	10.7500	10.7500	-4.867%	1	88	-88.558%
2025-09-05	11.1500	11.3000	11.1500	11.3000	+3.670%	3	87	-89.115%
2025-09-04	11.4000	11.4000	10.9000	10.9000	-4.386%	2	84	-88.716%
2025-09-03	11.4800	11.4800	11.4000	11.4000	+3.636%	5	82	-89.211%
2025-09-02	11.4000	11.4000	11.0000	11.0000	-4.348%	3	77	-88.818%
2025-08-29	10.4000	11.5000	9.3000	11.5000	+33.411%	63	15	-89.304%
2025-08-28	8.6200	8.6200	8.6200	8.6200	-6.304%	1	15	-85.731%
2025-08-26	9.2000	9.2000	9.2000	9.2000	-9.449%	10	4	-86.630%
2025-08-21	10.1600	10.1600	10.1600	10.1600	+16.916%	1	4	-87.894%
2025-08-11	8.6900	8.6900	8.6900	8.6900	-7.356%	1	3	-85.846%
2025-08-06	9.3800	9.3800	9.3800	9.3800	+0.321%	1	2	-86.887%
2025-08-05	9.3500	9.3500	9.3500	9.3500	-5.651%	1	1	-86.845%
2025-08-01	9.7700	9.9100	9.7700	9.9100	0.000%	2	1	-87.588%