Dark

MRVL20271217P75
MRVL Dec 17 2027 75.00 Put (MRVL271217P00075000)
option OPRA

EOD

Sep 11, 2026

2.88+2.857%(+0.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.9500	2.9500	2.8800	2.8800	+2.857%	3	121	0.000%
2026-09-10	2.8000	2.8000	2.8000	2.8000	-37.778%	1	121	+2.857%
2026-08-27	4.5000	4.5000	4.5000	4.5000	-1.532%	1	122	-36.000%
2026-08-25	4.5700	4.5700	4.5700	4.5700	-10.568%	1	122	-36.980%
2026-08-19	5.1100	5.1100	5.1100	5.1100	-8.423%	1	121	-43.640%
2026-08-17	5.5800	5.5800	5.5800	5.5800	-17.088%	1	121	-48.387%
2026-08-11	6.7300	6.7300	6.7300	6.7300	-10.267%	5	122	-57.207%
2026-08-04	7.5000	7.5000	7.5000	7.5000	-16.201%	1	122	-61.600%
2026-07-31	9.0500	9.0500	8.9500	8.9500	-14.272%	20	122	-67.821%
2026-07-28	10.4400	10.4400	10.4400	10.4400	+9.779%	1	112	-72.414%
2026-07-21	9.5100	9.5100	9.5100	9.5100	+9.310%	1	112	-69.716%
2026-07-08	8.9000	8.9000	8.7000	8.7000	+19.015%	3	112	-66.897%
2026-06-26	7.1900	7.3100	7.1900	7.3100	-3.562%	4	112	-60.602%
2026-06-25	7.5800	7.5800	7.5800	7.5800	-0.263%	5	112	-62.005%
2026-06-23	7.6000	7.6000	7.6000	7.6000	+10.145%	15	107	-62.105%
2026-06-17	6.9000	6.9000	6.9000	6.9000	-1.429%	5	107	-58.261%
2026-06-15	7.0000	7.0000	7.0000	7.0000	-4.372%	1	107	-58.857%
2026-06-08	7.3200	7.3200	7.3200	7.3200	+5.324%	2	106	-60.656%
2026-06-03	6.9500	6.9500	6.9500	6.9500	+12.460%	1	106	-58.561%
2026-06-02	7.0000	7.0000	6.1800	6.1800	-34.741%	2	105	-53.398%
2026-05-12	9.4700	9.4700	9.4700	9.4700	+8.105%	1	105	-69.588%
2026-05-04	8.9500	8.9500	8.7600	8.7600	-8.464%	6	105	-67.123%
2026-05-01	9.5700	9.5700	9.5700	9.5700	-0.829%	1	105	-69.906%
2026-04-27	9.6500	9.6500	9.6500	9.6500	+6.395%	5	105	-70.155%
2026-04-24	9.0700	9.0700	9.0700	9.0700	-2.157%	15	105	-68.247%
2026-04-22	9.2700	9.2700	9.2700	9.2700	-5.888%	1	105	-68.932%
2026-04-17	9.7100	9.8500	9.7100	9.8500	-0.203%	27	105	-70.761%
2026-04-15	9.8700	9.8700	9.8700	9.8700	-4.175%	1	114	-70.821%
2026-04-13	10.2700	10.3000	8.2500	10.3000	+3.000%	18	115	-72.039%
2026-04-10	9.7400	10.7000	9.7400	10.0000	-17.492%	18	115	-71.200%
2026-04-08	12.1800	12.1800	12.1200	12.1200	-4.567%	2	98	-76.238%
2026-04-01	12.7000	12.7000	12.7000	12.7000	-4.869%	1	98	-77.323%
2026-03-31	13.3500	13.3500	13.3500	13.3500	-8.247%	2	98	-78.427%
2026-03-30	14.5500	14.5500	14.5500	14.5500	+12.791%	1	97	-80.206%
2026-03-26	12.9000	12.9000	12.9000	12.9000	-10.354%	15	98	-77.674%
2026-03-24	14.3900	14.3900	14.3900	14.3900	-8.866%	4	98	-79.986%
2026-03-18	15.4000	15.7900	15.4000	15.7900	+10.652%	8	100	-81.761%
2026-03-10	14.4200	14.4200	14.2700	14.2700	-6.426%	2	99	-79.818%
2026-03-06	15.6000	15.7000	14.7500	15.2500	-19.990%	34	100	-81.115%
2026-03-05	19.0600	19.0600	19.0600	19.0600	+8.357%	1	101	-84.890%
2026-02-26	17.5900	17.5900	17.5900	17.5900	-6.536%	1	101	-83.627%
2026-02-06	18.7000	18.8200	18.0000	18.8200	-5.806%	102	101	-84.697%
2026-02-04	19.9800	19.9800	19.9800	19.9800	+2.725%	2	72	-85.586%
2026-02-03	19.5200	19.8500	19.4500	19.4500	+11.079%	4	72	-85.193%
2026-01-30	17.5100	17.5100	17.5100	17.5100	+4.226%	1	72	-83.552%
2026-01-27	16.8000	16.8000	16.8000	16.8000	-2.041%	15	72	-82.857%
2026-01-26	17.3500	17.3500	17.1500	17.1500	-6.692%	15	75	-83.207%
2026-01-23	17.3500	18.3800	17.3500	18.3800	+2.854%	2	65	-84.331%
2026-01-20	17.8800	17.8800	17.8700	17.8700	+3.295%	17	66	-83.884%
2026-01-16	17.1500	17.3000	17.1500	17.3000	+5.810%	2	58	-83.353%
2026-01-09	16.3500	16.3500	16.3500	16.3500	-2.563%	1	58	-82.385%
2026-01-08	16.8200	16.8200	16.2000	16.7800	-5.198%	6	57	-82.837%
2026-01-07	17.0500	17.7000	15.0000	17.7000	+9.598%	25	57	-83.729%
2026-01-06	15.6500	16.1500	15.4800	16.1500	-2.652%	64	72	-82.167%
2025-12-29	16.5900	16.5900	16.5900	16.5900	+3.752%	2	54	-82.640%
2025-12-26	15.9900	15.9900	15.9900	15.9900	+1.075%	4	54	-81.989%
2025-12-11	15.8700	15.8700	15.8200	15.8200	-1.433%	6	50	-81.795%
2025-12-09	16.0000	16.0500	16.0000	16.0500	-1.292%	2	52	-82.056%
2025-12-01	16.2600	16.2600	16.2600	16.2600	-15.091%	1	50	-82.288%
2025-11-24	19.1500	19.1500	19.1500	19.1500	-9.840%	1	49	-84.961%
2025-11-21	21.2400	21.2400	21.2400	21.2400	+8.923%	3	49	-86.441%
2025-11-18	19.2500	19.5000	19.2100	19.5000	+5.691%	22	49	-85.231%
2025-11-17	17.9900	18.4500	17.9900	18.4500	+16.330%	2	53	-84.390%
2025-11-10	15.8600	15.8600	15.8600	15.8600	-7.522%	5	52	-81.841%
2025-11-07	16.9500	17.1500	16.9500	17.1500	+13.576%	12	57	-83.207%
2025-11-06	15.5900	15.6000	15.1000	15.1000	-15.971%	5	51	-80.927%
2025-10-23	17.9700	17.9700	17.9700	17.9700	+10.313%	10	52	-83.973%
2025-10-20	16.2900	16.2900	16.2900	16.2900	+0.308%	1	42	-82.320%
2025-10-17	16.0000	16.2400	16.0000	16.2400	+13.250%	20	42	-82.266%
2025-10-10	14.3400	14.3400	14.3400	14.3400	-1.714%	3	32	-79.916%
2025-10-08	14.7300	14.7300	14.5900	14.5900	-8.813%	2	35	-80.260%
2025-10-02	16.0000	16.0000	16.0000	16.0000	-2.439%	1	35	-82.000%
2025-09-29	16.4000	16.4000	16.4000	16.4000	0.000%	1	35	-82.439%
2025-09-26	16.4000	16.4000	16.4000	16.4000	+0.183%	1	35	-82.439%
2025-09-25	16.3700	16.3700	16.3700	16.3700	-3.706%	1	35	-82.407%
2025-09-24	17.0000	17.0000	17.0000	17.0000	-9.814%	2	34	-83.059%
2025-09-23	18.3200	18.8500	18.3200	18.8500	-1.050%	6	34	-84.721%
2025-09-19	19.0500	19.0500	19.0500	19.0500	+0.794%	1	30	-84.882%
2025-09-18	18.7500	18.9000	18.7500	18.9000	-13.620%	2	31	-84.762%
2025-09-11	21.8800	21.8800	21.8800	21.8800	-3.824%	1	29	-86.837%
2025-08-29	20.2500	22.7500	20.2500	22.7500	+26.389%	5	26	-87.341%
2025-08-28	18.0000	18.0000	18.0000	18.0000	-6.005%	3	26	-84.000%
2025-08-19	19.1500	19.1500	19.1500	19.1500	+2.957%	1	23	-84.961%
2025-08-15	18.6000	18.6000	18.6000	18.6000	+0.595%	1	22	-84.516%
2025-08-08	18.4900	18.4900	18.4900	18.4900	-5.422%	3	21	-84.424%
2025-08-06	19.5500	19.5500	19.5500	19.5500	+3.989%	12	18	-85.269%
2025-08-05	17.8400	18.8000	17.8400	18.8000	-1.571%	16	10	-84.681%
2025-08-04	19.1000	19.1000	19.1000	19.1000	0.000%	6	6	-84.921%