Dark

MRVL20271217P60
MRVL Dec 17 2027 60.00 Put (MRVL271217P00060000)
option OPRA

EOD

Sep 14, 2026

1.85+12.121%(+0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.8500	1.8500	1.8500	1.8500	+12.121%	10	958	0.000%
2026-09-11	1.6500	1.6500	1.6500	1.6500	+3.774%	5	968	+12.121%
2026-09-04	1.5900	1.5900	1.5900	1.5900	-20.101%	30	968	+16.352%
2026-08-28	2.2500	2.2500	1.9900	1.9900	-27.372%	34	968	-7.035%
2026-08-26	2.4100	2.7400	2.4100	2.7400	+1.481%	3	940	-32.482%
2026-08-25	2.7000	2.7000	2.7000	2.7000	-24.370%	2	937	-31.481%
2026-08-12	3.5700	3.5700	3.5700	3.5700	-21.538%	1	939	-48.179%
2026-08-06	4.5500	4.5500	4.5500	4.5500	-2.151%	1	938	-59.341%
2026-08-05	4.8000	4.8000	4.6500	4.6500	-11.429%	2	937	-60.215%
2026-07-31	5.2500	5.2500	5.2500	5.2500	-17.969%	1	937	-64.762%
2026-07-28	6.7000	6.7000	6.4000	6.4000	+3.226%	44	936	-71.094%
2026-07-20	6.2000	6.2000	6.2000	6.2000	+10.714%	1	929	-70.161%
2026-07-15	5.6000	5.6000	5.6000	5.6000	+0.179%	1	928	-66.964%
2026-07-13	5.5900	5.5900	5.5900	5.5900	+4.486%	1	927	-66.905%
2026-07-08	5.4000	5.4000	5.3500	5.3500	-2.904%	3	927	-65.421%
2026-07-07	5.2000	5.5100	5.2000	5.5100	+16.985%	6	924	-66.425%
2026-06-23	4.7100	4.7100	4.7100	4.7100	+14.878%	1	920	-60.722%
2026-06-18	4.1000	4.1000	4.1000	4.1000	-8.889%	4	923	-54.878%
2026-06-12	4.5000	4.5000	4.5000	4.5000	-1.099%	1	923	-58.889%
2026-06-11	4.5500	4.5500	4.5500	4.5500	-9.000%	4	923	-59.341%
2026-06-09	5.0000	5.0000	5.0000	5.0000	+14.943%	32	919	-63.000%
2026-06-05	4.1500	4.3500	4.1500	4.3500	-11.224%	2	947	-57.471%
2026-06-02	4.1700	4.9000	4.0000	4.9000	+5.832%	7	948	-62.245%
2026-05-29	4.1700	4.6300	4.1700	4.6300	+18.718%	4	948	-60.043%
2026-05-26	3.9600	3.9600	3.9000	3.9000	-28.440%	5	944	-52.564%
2026-05-12	5.2000	5.4500	5.2000	5.4500	+5.825%	33	940	-66.055%
2026-05-08	5.1500	5.1500	5.1500	5.1500	-9.649%	2	910	-64.078%
2026-04-21	5.7000	5.7000	5.7000	5.7000	+8.571%	1	913	-67.544%
2026-04-20	5.2500	5.2500	5.2500	5.2500	-10.714%	2	913	-64.762%
2026-04-17	5.8800	5.8800	5.8800	5.8800	-4.235%	2	915	-68.537%
2026-04-13	6.1400	6.1400	6.1400	6.1400	-0.968%	3	915	-69.870%
2026-04-10	6.2500	6.2500	6.2000	6.2000	-10.663%	163	912	-70.161%
2026-04-09	6.9400	6.9500	6.9400	6.9400	-10.452%	3	1,042	-73.343%
2026-04-02	7.7500	7.7500	7.7500	7.7500	+13.470%	1	1,046	-76.129%
2026-04-01	6.8300	6.8300	6.8300	6.8300	-13.654%	2	1,046	-72.914%
2026-03-27	7.9100	7.9100	7.9100	7.9100	+6.892%	1	1,046	-76.612%
2026-03-26	7.4000	7.4000	7.4000	7.4000	-4.516%	5	1,047	-75.000%
2026-03-25	8.0500	8.0500	7.7500	7.7500	-14.835%	3	1,052	-76.129%
2026-03-20	9.1000	9.1000	9.1000	9.1000	+8.982%	2	1,055	-79.670%
2026-03-16	8.3500	8.3500	8.3500	8.3500	+3.086%	1	1,055	-77.844%
2026-03-10	8.1000	8.1000	8.1000	8.1000	-8.989%	2	1,055	-77.160%
2026-03-06	9.1000	9.1000	8.9000	8.9000	-21.239%	12	1,057	-79.213%
2026-03-05	11.1000	11.3000	11.1000	11.3000	+3.196%	11	1,069	-83.628%
2026-03-03	10.9500	10.9500	10.9500	10.9500	+4.385%	1	1,059	-83.105%
2026-02-26	10.2400	10.4900	10.2400	10.4900	-2.419%	2	1,059	-82.364%
2026-02-20	10.7500	10.7500	10.7500	10.7500	+4.268%	1	1,059	-82.791%
2026-02-11	10.3500	10.3500	10.3000	10.3100	+3.618%	70	1,058	-82.056%
2026-02-10	9.9500	9.9500	9.9500	9.9500	-17.083%	1	990	-81.407%
2026-02-05	11.7900	12.0000	11.7900	12.0000	-0.415%	10	990	-84.583%
2026-02-04	12.0500	12.0500	12.0500	12.0500	-0.413%	1	988	-84.647%
2026-02-03	12.1000	12.1000	12.1000	12.1000	+15.238%	1	987	-84.711%
2026-01-30	10.5000	10.5000	10.5000	10.5000	+1.449%	10	988	-82.381%
2026-01-29	10.3500	10.3500	10.3500	10.3500	+7.254%	2	978	-82.126%
2026-01-28	9.7500	9.7500	9.6500	9.6500	-0.515%	21	976	-80.829%
2026-01-27	9.8400	9.8400	9.7000	9.7000	-3.960%	3	955	-80.928%
2026-01-21	9.3000	10.1000	9.3000	10.1000	-4.627%	6	954	-81.683%
2026-01-16	10.5900	10.5900	10.5900	10.5900	+6.432%	10	939	-82.531%
2026-01-15	9.7000	9.9500	9.7000	9.9500	+0.505%	161	939	-81.407%
2026-01-09	9.7300	9.9000	9.7300	9.9000	-1.980%	21	779	-81.313%
2026-01-07	10.1000	10.1000	10.1000	10.1000	+0.498%	20	758	-81.683%
2025-12-18	10.0500	10.0500	10.0500	10.0500	-0.692%	1	738	-81.592%
2025-12-17	9.6900	10.1200	9.6900	10.1200	-1.461%	4	737	-81.719%
2025-12-16	10.1000	10.2700	10.1000	10.2700	+7.652%	28	735	-81.986%
2025-12-11	9.5400	9.5400	9.5400	9.5400	+2.581%	2	707	-80.608%
2025-12-10	9.3000	9.3000	9.2300	9.3000	-3.226%	13	705	-80.108%
2025-12-09	9.6500	9.6500	9.6100	9.6100	+13.059%	3	701	-80.749%
2025-12-04	8.5000	8.5000	8.5000	8.5000	-7.104%	1	700	-78.235%
2025-12-02	9.3000	9.3000	9.1500	9.1500	-28.683%	6	701	-79.781%
2025-11-21	12.8300	12.8300	12.8300	12.8300	+7.815%	1	705	-85.581%
2025-11-19	11.5000	11.9000	11.5000	11.9000	+10.185%	63	704	-84.454%
2025-11-17	10.8000	10.8500	10.8000	10.8000	+1.408%	14	649	-82.870%
2025-11-13	10.3500	10.8500	10.3500	10.6500	+2.899%	6	635	-82.629%
2025-11-07	10.2500	10.3500	10.2500	10.3500	+20.349%	2	635	-82.126%
2025-10-31	8.6000	8.6000	8.6000	8.6000	-6.011%	1	635	-78.488%
2025-10-29	9.2000	9.2000	9.1000	9.1500	-6.154%	35	634	-79.781%
2025-10-16	9.7500	9.7500	9.7500	9.7500	-0.510%	1	599	-81.026%
2025-10-10	9.8000	9.8000	9.8000	9.8000	+9.497%	1	600	-81.122%
2025-10-02	8.9200	8.9500	8.9200	8.9500	-9.137%	4	599	-79.330%
2025-09-26	10.3300	10.3300	9.8500	9.8500	+2.073%	5	602	-81.218%
2025-09-24	9.8100	9.8500	9.6500	9.6500	-13.063%	7	599	-80.829%
2025-09-23	10.7400	11.1000	10.7400	11.1000	-0.893%	3	601	-83.333%
2025-09-22	11.2000	11.2000	11.2000	11.2000	-0.356%	1	599	-83.482%
2025-09-19	11.2400	11.2400	11.2400	11.2400	+1.812%	1	600	-83.541%
2025-09-18	11.0700	11.2000	11.0400	11.0400	-6.835%	3	601	-83.243%
2025-09-17	11.8500	11.8500	11.8000	11.8500	-7.059%	102	604	-84.388%
2025-09-15	12.7500	12.7500	12.7500	12.7500	+2.000%	1	606	-85.490%
2025-09-12	12.8000	12.8000	12.5000	12.5000	-1.575%	4	605	-85.200%
2025-09-11	12.7600	12.7600	12.7000	12.7000	-0.392%	3	601	-85.433%
2025-09-10	12.6000	12.7500	12.6000	12.7500	+0.078%	24	600	-85.490%
2025-09-09	12.7400	12.7400	12.7400	12.7400	-8.477%	1	622	-85.479%
2025-09-05	14.0000	14.0000	13.9200	13.9200	+3.264%	251	623	-86.710%
2025-09-04	14.0000	14.0000	13.4000	13.4800	-4.397%	4	372	-86.276%
2025-09-03	13.6000	14.2000	12.9000	14.1000	+4.833%	307	374	-86.879%
2025-09-02	14.3500	14.3500	13.4500	13.4500	-4.610%	24	85	-86.245%
2025-08-29	13.0500	14.1000	13.0500	14.1000	+22.078%	50	14	-86.879%
2025-08-22	11.8200	11.8200	11.5500	11.5500	-10.811%	2	14	-83.983%
2025-08-20	12.9500	12.9500	12.9500	12.9500	+16.143%	5	13	-85.714%
2025-08-15	11.0000	11.1500	11.0000	11.1500	+2.294%	4	8	-83.408%
2025-08-14	10.6900	10.9000	10.6900	10.9000	-3.454%	3	8	-83.028%
2025-08-12	11.3500	11.3500	11.2900	11.2900	+2.917%	2	5	-83.614%
2025-08-11	10.6500	10.9700	10.6500	10.9700	0.000%	3	3	-83.136%