Dark

MRVL20271217P65
MRVL Dec 17 2027 65.00 Put (MRVL271217P00065000)
option OPRA

EOD

Sep 15, 2026

1.95-10.550%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.9500	1.9500	1.9500	1.9500	-10.550%	1	734	0.000%
2026-09-14	2.2700	2.2700	2.1800	2.1800	+9.000%	2	734	-10.550%
2026-09-10	2.1200	2.1200	2.0000	2.0000	-3.846%	2	732	-2.500%
2026-09-09	2.0800	2.0800	2.0800	2.0800	+2.463%	2	731	-6.250%
2026-09-08	1.9800	2.0300	1.9800	2.0300	+5.181%	8	732	-3.941%
2026-09-04	1.9300	1.9300	1.9300	1.9300	-46.240%	30	736	+1.036%
2026-08-19	3.5900	3.5900	3.5900	3.5900	-12.439%	1	736	-45.682%
2026-08-18	4.1000	4.1000	4.1000	4.1000	-14.938%	1	736	-52.439%
2026-08-11	4.8200	4.8200	4.8200	4.8200	-39.371%	1	735	-59.544%
2026-07-28	7.9500	7.9500	7.9500	7.9500	+13.571%	2	734	-75.472%
2026-07-22	7.0000	7.0000	7.0000	7.0000	+0.865%	1	734	-72.143%
2026-07-21	6.9400	6.9400	6.9400	6.9400	+26.182%	1	733	-71.902%
2026-07-01	5.5000	5.5000	5.5000	5.5000	+4.762%	1	732	-64.545%
2026-06-30	5.2500	5.2500	5.2500	5.2500	-4.719%	10	732	-62.857%
2026-06-25	5.6600	5.6600	5.5100	5.5100	-1.607%	2	727	-64.610%
2026-06-24	5.6000	5.6000	5.6000	5.6000	+19.149%	1	726	-65.179%
2026-06-18	4.7000	4.7000	4.7000	4.7000	-8.203%	1	726	-58.511%
2026-06-15	5.2000	5.3500	5.0600	5.1200	-14.667%	24	726	-61.914%
2026-06-09	5.4000	6.0000	5.4000	6.0000	+9.091%	4	726	-67.500%
2026-06-08	5.5000	5.5000	5.5000	5.5000	+10.000%	1	722	-64.545%
2026-06-02	5.0000	5.0000	5.0000	5.0000	-9.091%	2	721	-61.000%
2026-05-27	5.0000	5.5000	5.0000	5.5000	+11.111%	2	720	-64.545%
2026-05-26	4.9300	4.9500	4.9300	4.9500	-28.157%	3	718	-60.606%
2026-05-12	6.9500	6.9500	6.8900	6.8900	+9.365%	2	718	-71.698%
2026-05-08	6.2300	6.4100	6.2300	6.3000	-0.787%	76	717	-69.048%
2026-05-06	6.3500	6.3500	6.3500	6.3500	+0.794%	5	703	-69.291%
2026-04-20	6.6300	6.6500	6.3000	6.3000	-8.828%	5	703	-69.048%
2026-04-17	6.9100	6.9100	6.9100	6.9100	-9.079%	2	707	-71.780%
2026-04-10	7.6000	7.6000	7.6000	7.6000	-7.090%	1	705	-74.342%
2026-04-09	8.1800	8.1800	8.1800	8.1800	-1.564%	1	705	-76.161%
2026-04-08	8.3100	8.3100	8.3100	8.3100	-20.857%	6	705	-76.534%
2026-04-07	10.5000	10.5000	10.5000	10.5000	0.000%	1	711	-81.429%
2026-03-26	9.0000	10.5000	9.0000	10.5000	+10.526%	15	712	-81.429%
2026-03-25	9.5000	9.5000	9.5000	9.5000	-6.496%	13	727	-79.474%
2026-03-24	10.2000	10.2000	10.1600	10.1600	-4.511%	2	740	-80.807%
2026-03-23	10.7200	10.7200	10.6400	10.6400	-8.748%	6	742	-81.673%
2026-03-13	11.6300	11.6600	11.6300	11.6600	+16.367%	2	736	-83.276%
2026-03-10	10.2200	10.2500	10.0200	10.0200	-5.472%	40	738	-80.539%
2026-03-06	11.5400	11.5400	10.6000	10.6000	-18.712%	27	764	-81.604%
2026-02-18	13.0400	13.0400	13.0400	13.0400	-5.164%	1	738	-85.046%
2026-02-17	13.7500	13.7500	13.7500	13.7500	+7.422%	4	739	-85.818%
2026-02-11	12.8000	12.8000	12.8000	12.8000	-14.209%	1	739	-84.766%
2026-02-05	14.9400	14.9400	14.9200	14.9200	+1.774%	2	739	-86.930%
2026-02-03	13.5500	14.6600	13.5500	14.6600	+19.187%	5	737	-86.698%
2026-01-23	12.1500	12.3000	12.1500	12.3000	+1.653%	4	733	-84.146%
2026-01-21	12.1000	12.1000	12.1000	12.1000	+12.037%	10	729	-83.884%
2026-01-06	10.8000	10.8000	10.8000	10.8000	-9.014%	3	739	-81.944%
2025-12-29	11.9000	11.9200	11.8700	11.8700	+3.038%	12	739	-83.572%
2025-12-24	11.5000	11.5200	11.1000	11.5200	+2.674%	20	737	-83.073%
2025-12-23	11.2500	11.2800	11.2200	11.2200	-4.511%	21	737	-82.620%
2025-12-22	11.7500	11.7500	11.7500	11.7500	-1.674%	2	747	-83.404%
2025-12-19	11.2700	12.0200	9.9000	11.9500	-1.403%	15	745	-83.682%
2025-12-18	12.1200	12.1200	12.1200	12.1200	+15.429%	1	749	-83.911%
2025-12-17	12.1500	12.1500	10.5000	10.5000	-8.854%	5	749	-81.429%
2025-12-09	11.5200	11.5200	11.5200	11.5200	+18.763%	5	749	-83.073%
2025-12-04	9.7000	9.7000	9.7000	9.7000	-3.000%	1	744	-79.897%
2025-12-03	10.2000	10.2000	10.0000	10.0000	-11.504%	6	743	-80.500%
2025-12-02	11.3000	11.3000	11.3000	11.3000	-18.412%	4	744	-82.743%
2025-11-24	13.8500	13.8500	13.8500	13.8500	-0.717%	2	744	-85.921%
2025-11-18	13.9500	13.9500	13.9500	13.9500	+6.979%	1	746	-86.022%
2025-11-17	12.8500	13.0400	12.8500	13.0400	-1.212%	2	746	-85.046%
2025-11-14	13.2000	13.2000	13.2000	13.2000	+20.000%	1	746	-85.227%
2025-11-06	10.2800	11.0100	10.2800	11.0000	+2.804%	42	746	-82.273%
2025-11-05	10.7000	10.8400	10.7000	10.7000	-5.058%	30	767	-81.776%
2025-10-30	11.2700	11.2800	11.2700	11.2700	+1.076%	20	797	-82.697%
2025-10-29	11.2000	11.2000	11.1500	11.1500	-9.350%	23	805	-82.511%
2025-10-24	12.2900	12.3000	12.2000	12.3000	-5.891%	10	791	-84.146%
2025-10-23	13.0700	13.0700	13.0700	13.0700	-3.185%	23	800	-85.080%
2025-10-22	13.5000	13.5000	13.5000	13.5000	+23.853%	1	777	-85.556%
2025-10-17	10.9000	10.9000	10.9000	10.9000	-7.234%	1	778	-82.110%
2025-10-15	11.7500	11.7500	11.7500	11.7500	+1.732%	2	777	-83.404%
2025-10-14	11.5500	11.5500	11.5500	11.5500	-6.855%	50	779	-83.117%
2025-10-13	12.4000	12.4000	12.4000	12.4000	+17.536%	2	779	-84.274%
2025-10-09	10.5700	10.7000	10.5500	10.5500	-4.091%	41	779	-81.517%
2025-10-03	11.0000	11.0000	11.0000	11.0000	-0.901%	1	801	-82.273%
2025-10-02	11.1000	11.1000	11.1000	11.1000	-5.290%	2	801	-82.432%
2025-10-01	13.1500	13.1500	11.7200	11.7200	-0.255%	4	799	-83.362%
2025-09-29	11.1800	11.7500	11.1800	11.7500	-1.509%	9	801	-83.404%
2025-09-26	12.0000	12.0000	11.9300	11.9300	+1.792%	2	801	-83.655%
2025-09-25	11.7500	11.7500	11.2500	11.7200	+0.171%	24	801	-83.362%
2025-09-24	12.7000	12.7800	11.7000	11.7000	-12.687%	7	822	-83.333%
2025-09-23	13.2500	13.7500	13.1600	13.4000	+2.525%	4	828	-85.448%
2025-09-22	13.3500	13.3500	13.0200	13.0700	-5.290%	15	826	-85.080%
2025-09-19	13.3800	13.8000	13.3800	13.8000	+1.471%	13	833	-85.870%
2025-09-18	13.5000	13.6900	13.4500	13.6000	-2.857%	47	820	-85.662%
2025-09-17	14.2100	14.4900	14.0000	14.0000	-8.735%	15	775	-86.071%
2025-09-11	15.2000	15.3400	15.2000	15.3400	+0.524%	5	780	-87.288%
2025-09-10	15.0900	15.3200	15.0900	15.2600	-0.392%	8	775	-87.221%
2025-09-09	15.4500	15.5600	15.3000	15.3200	-2.420%	37	783	-87.272%
2025-09-08	15.5000	15.7000	15.5000	15.7000	-5.819%	61	746	-87.580%
2025-09-05	16.5600	16.6700	16.5600	16.6700	+4.057%	2	707	-88.302%
2025-09-04	16.3800	16.3800	16.0000	16.0200	-5.207%	67	706	-87.828%
2025-09-03	16.0900	16.9000	16.0900	16.9000	+4.321%	199	725	-88.462%
2025-09-02	17.0000	17.0000	16.2000	16.2000	-3.168%	7	527	-87.963%
2025-08-29	16.5000	16.7300	15.0000	16.7300	+28.692%	507	59	-88.344%
2025-08-28	13.0000	13.0000	13.0000	13.0000	-3.346%	10	59	-85.000%
2025-08-27	13.4500	13.4500	13.4500	13.4500	-0.444%	4	59	-85.502%
2025-08-26	13.3500	13.5100	13.3500	13.5100	+0.446%	10	59	-85.566%
2025-08-15	13.4500	13.4500	13.4500	13.4500	+4.264%	1	50	-85.502%
2025-08-13	12.9000	12.9000	12.9000	12.9000	-1.752%	2	51	-84.884%
2025-08-12	13.7100	13.7100	13.1300	13.1300	+0.229%	4	52	-85.149%
2025-08-11	12.9800	13.1000	12.9800	13.1000	-6.429%	2	52	-85.115%
2025-08-07	12.9500	14.0000	12.9500	14.0000	0.000%	54	51	-86.071%
2025-08-01	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-86.071%