Dark

MRVL20271217P70
MRVL Dec 17 2027 70.00 Put (MRVL271217P00070000)
option OPRA

EOD

Jul 17, 2026

9.38+17.250%(+1.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	9.3800	9.3800	9.3800	9.3800	+17.250%	1	1,799	0.000%
2026-07-15	8.0000	8.0000	8.0000	8.0000	+8.108%	1	1,799	+17.250%
2026-07-14	7.4000	7.4000	7.4000	7.4000	+6.475%	1	1,799	+26.757%
2026-07-10	7.1600	7.1600	6.9500	6.9500	-2.113%	3	1,798	+34.964%
2026-07-09	7.0500	7.1000	7.0500	7.1000	+15.824%	21	1,800	+32.113%
2026-06-30	6.1300	6.1300	6.1300	6.1300	-4.368%	10	1,803	+53.018%
2026-06-25	6.2500	6.6900	6.2500	6.4100	-1.838%	4	1,798	+46.334%
2026-06-16	6.5300	6.5300	6.5300	6.5300	+5.323%	1	1,798	+43.645%
2026-06-15	6.2000	6.2000	6.2000	6.2000	-8.555%	1	1,798	+51.290%
2026-06-09	6.7800	6.7800	6.7800	6.7800	+16.897%	1	1,798	+38.348%
2026-06-02	5.8000	5.8000	5.8000	5.8000	-14.831%	3	1,798	+61.724%
2026-05-21	6.8000	6.9500	6.8000	6.8100	-12.129%	13	1,801	+37.739%
2026-05-20	7.7500	7.7500	7.7500	7.7500	+6.897%	1	1,801	+21.032%
2026-05-13	7.2500	7.2500	7.2500	7.2500	-7.643%	1	1,807	+29.379%
2026-05-12	7.8500	7.8500	7.8500	7.8500	+4.667%	2	1,806	+19.490%
2026-05-07	7.5000	7.5000	7.5000	7.5000	-2.089%	5	1,806	+25.067%
2026-05-01	7.6600	7.6600	7.6600	7.6600	-0.519%	2	1,808	+22.454%
2026-04-30	7.7000	7.7000	7.7000	7.7000	+2.804%	9	1,808	+21.818%
2026-04-23	7.5800	7.7000	7.4900	7.4900	+0.268%	20	1,799	+25.234%
2026-04-21	7.4700	7.4700	7.4700	7.4700	-12.835%	10	1,797	+25.569%
2026-04-15	8.4200	8.5700	8.2000	8.5700	-7.050%	5	1,797	+9.452%
2026-04-13	9.2200	9.2200	9.2200	9.2200	+4.181%	4	1,796	+1.735%
2026-04-10	8.8500	8.8500	8.8500	8.8500	-6.646%	8	1,796	+5.989%
2026-04-09	9.3600	9.5500	9.3600	9.4800	-8.406%	9	1,796	-1.055%
2026-04-06	10.2300	10.3500	10.2300	10.3500	-2.817%	10	1,797	-9.372%
2026-04-01	10.6500	10.6500	10.6500	10.6500	-6.167%	20	1,797	-11.925%
2026-03-31	11.3500	11.3500	11.3500	11.3500	-8.023%	2	1,797	-17.357%
2026-03-30	12.3400	12.3400	12.3400	12.3400	+5.021%	30	1,799	-23.987%
2026-03-27	11.7500	11.7500	11.7500	11.7500	+3.982%	20	1,799	-20.170%
2026-03-26	10.8000	11.3000	10.8000	11.3000	-6.224%	31	1,800	-16.991%
2026-03-25	11.6300	12.0500	11.6300	12.0500	-5.342%	3	1,818	-22.158%
2026-03-20	12.7000	12.7300	12.7000	12.7300	-5.704%	4	1,821	-26.316%
2026-03-18	12.7700	13.5000	12.7700	13.5000	+12.500%	4	1,821	-30.519%
2026-03-16	12.0000	12.0000	12.0000	12.0000	+2.128%	3	1,818	-21.833%
2026-03-10	12.5000	12.5000	11.7500	11.7500	-8.985%	47	1,815	-20.170%
2026-03-06	13.9100	13.9100	12.5000	12.9100	-12.593%	57	1,832	-27.343%
2026-03-02	14.7700	14.7700	14.7700	14.7700	0.000%	1	1,840	-36.493%
2026-02-25	14.7700	14.7700	14.7700	14.7700	-5.924%	4	1,836	-36.493%
2026-02-19	15.7000	15.7000	15.7000	15.7000	-4.559%	1	1,836	-40.255%
2026-02-17	16.4500	16.4500	16.4500	16.4500	+4.444%	5	1,837	-42.979%
2026-02-12	15.7500	15.7500	15.7500	15.7500	+2.606%	2	1,841	-40.444%
2026-02-06	14.7200	15.3500	14.7200	15.3500	-9.706%	11	1,841	-38.893%
2026-02-03	17.0800	17.5000	16.8000	17.0000	+9.114%	225	1,840	-44.824%
2026-02-02	15.5800	15.5800	15.5800	15.5800	+6.348%	1	1,790	-39.795%
2026-01-30	14.8000	14.8000	14.6500	14.6500	-2.463%	45	1,791	-35.973%
2026-01-29	15.0200	15.0200	15.0200	15.0200	+5.035%	2	1,746	-37.550%
2026-01-22	14.3000	14.3000	14.3000	14.3000	-0.763%	1	1,744	-34.406%
2026-01-12	14.6700	14.6700	14.4100	14.4100	-1.906%	9	1,745	-34.906%
2026-01-08	14.6900	14.8500	14.6700	14.6900	+3.963%	9	1,745	-36.147%
2026-01-06	13.4500	14.1300	13.2000	14.1300	+12.769%	15	1,744	-33.616%
2026-01-05	12.5300	12.5300	12.5300	12.5300	-10.500%	2	1,738	-25.140%
2025-12-22	14.0000	14.0000	14.0000	14.0000	-1.892%	10	1,738	-33.000%
2025-12-19	14.2700	14.2700	14.2700	14.2700	-2.193%	3	1,738	-34.268%
2025-12-17	14.5900	14.5900	14.5900	14.5900	+2.746%	1	1,735	-35.709%
2025-12-11	14.2000	14.2000	14.2000	14.2000	+5.419%	10	1,734	-33.944%
2025-12-08	13.4700	13.4700	13.4700	13.4700	+18.470%	2	1,724	-30.364%
2025-12-05	11.3700	11.3700	11.3700	11.3700	-2.571%	10	1,722	-17.502%
2025-12-03	11.9900	11.9900	11.6700	11.6700	-11.591%	12	1,732	-19.623%
2025-12-02	13.2000	13.2000	13.2000	13.2000	-20.721%	10	1,724	-28.939%
2025-11-24	16.6500	16.6500	16.6500	16.6500	-9.016%	1	1,724	-43.664%
2025-11-21	18.4300	18.4300	18.2200	18.3000	+9.123%	5	1,724	-48.743%
2025-11-18	16.4100	16.7700	16.4100	16.7700	+14.471%	5	1,720	-44.067%
2025-11-07	14.7500	15.4500	14.5000	14.6500	+12.692%	6	1,723	-35.973%
2025-11-05	13.0000	13.0000	13.0000	13.0000	0.000%	10	1,725	-27.846%
2025-11-03	13.0000	13.0000	13.0000	13.0000	-13.333%	2	1,735	-27.846%
2025-10-24	15.0000	15.0000	15.0000	15.0000	+8.147%	10	1,735	-37.467%
2025-10-20	13.7500	13.8700	13.7500	13.8700	-0.502%	10	1,735	-32.372%
2025-10-15	14.1500	14.1500	13.9000	13.9400	+1.088%	12	1,740	-32.712%
2025-10-14	13.5700	13.7900	13.5700	13.7900	+1.397%	52	1,740	-31.980%
2025-10-13	13.9000	13.9000	13.6000	13.6000	+2.256%	14	1,776	-31.029%
2025-10-10	12.0000	13.3000	12.0000	13.3000	+5.556%	702	1,779	-29.474%
2025-10-09	12.6500	12.6500	12.6000	12.6000	+2.439%	376	1,081	-25.556%
2025-10-08	12.7000	12.7000	12.3000	12.3000	-6.677%	4	1,080	-23.740%
2025-10-07	12.5000	13.2000	12.5000	13.1800	+3.780%	4	1,078	-28.832%
2025-10-06	12.7000	12.7000	12.7000	12.7000	-2.308%	1	1,075	-26.142%
2025-10-03	13.0000	13.0000	13.0000	13.0000	-0.763%	1	1,074	-27.846%
2025-10-02	12.6000	13.1100	12.6000	13.1000	-6.762%	3	1,073	-28.397%
2025-10-01	14.0500	14.0500	14.0500	14.0500	+1.079%	1	1,071	-33.238%
2025-09-30	13.9000	13.9000	13.9000	13.9000	0.000%	1	1,072	-32.518%
2025-09-29	13.7000	13.9000	13.7000	13.9000	-2.456%	41	1,073	-32.518%
2025-09-24	14.8000	15.5000	14.2500	14.2500	-10.377%	12	1,072	-34.175%
2025-09-23	15.8000	15.9000	15.8000	15.9000	+1.145%	2	1,075	-41.006%
2025-09-22	16.1500	16.1500	15.7200	15.7200	-2.117%	6	1,073	-40.331%
2025-09-19	16.0000	16.1800	16.0000	16.0600	+0.375%	21	1,077	-41.594%
2025-09-18	16.2200	16.2500	16.0000	16.0000	-3.730%	6	1,070	-41.375%
2025-09-17	17.7900	17.7900	16.6200	16.6200	-7.409%	2	1,069	-43.562%
2025-09-16	17.9500	17.9500	17.9500	17.9500	-1.102%	1	1,071	-47.744%
2025-09-15	18.1500	18.1500	18.1500	18.1500	-0.165%	1	1,070	-48.320%
2025-09-09	18.4300	18.4300	18.0000	18.1800	-6.769%	7	1,069	-48.405%
2025-09-05	19.4800	19.5000	19.4800	19.5000	-2.256%	6	1,074	-51.897%
2025-09-04	19.9500	19.9500	19.9500	19.9500	-0.300%	1	1,076	-52.982%
2025-09-03	19.4000	20.0100	19.3500	20.0100	+2.092%	6	1,075	-53.123%
2025-09-02	19.6000	19.6000	19.6000	19.6000	-0.759%	2	1,070	-52.143%
2025-08-29	19.3400	19.7500	18.6000	19.7500	+32.907%	234	902	-52.506%
2025-08-28	15.5100	15.5100	14.8600	14.8600	-7.702%	106	902	-36.878%
2025-08-26	16.1000	16.1000	16.1000	16.1000	-0.248%	8	796	-41.739%
2025-08-25	16.1400	16.1400	16.1400	16.1400	-0.432%	10	790	-41.884%
2025-08-22	16.2100	16.2100	16.2100	16.2100	-5.481%	2	780	-42.134%
2025-08-21	17.2900	17.4000	17.1500	17.1500	-2.000%	62	780	-45.306%
2025-08-20	17.9500	18.2300	17.5000	17.5000	+10.063%	227	834	-46.400%
2025-08-18	15.9000	15.9000	15.9000	15.9000	+0.952%	10	617	-41.006%
2025-08-15	15.7500	15.7500	15.7500	15.7500	+0.639%	10	607	-40.444%
2025-08-12	15.9500	15.9500	15.6500	15.6500	-1.696%	501	597	-40.064%
2025-08-08	15.9200	15.9200	15.9200	15.9200	-3.104%	1	96	-41.080%
2025-08-07	16.5000	16.5000	16.4300	16.4300	-0.424%	51	95	-42.909%
2025-08-06	16.3000	16.5000	16.3000	16.5000	0.000%	2	44	-43.152%
2025-08-05	14.6600	16.5000	14.6600	16.5000	-3.621%	40	42	-43.152%
2025-08-01	17.1200	17.1200	17.1200	17.1200	0.000%	2	2	-45.210%