Dark

MRVL20271217P80
MRVL Dec 17 2027 80.00 Put (MRVL271217P00080000)
option OPRA

EOD

Sep 17, 2026

2.97-19.730%(-0.73)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.1500	3.1500	2.9700	2.9700	-19.730%	4	295	0.000%
2026-09-14	3.7500	3.7500	3.7000	3.7000	-2.632%	106	295	-19.730%
2026-09-03	3.8000	3.8000	3.8000	3.8000	-11.215%	1	295	-21.842%
2026-09-02	4.2800	4.2800	4.2800	4.2800	-4.889%	1	295	-30.607%
2026-09-01	4.5000	4.5000	4.5000	4.5000	-10.000%	1	294	-34.000%
2026-08-27	5.0000	5.0000	5.0000	5.0000	-9.910%	1	293	-40.600%
2026-08-26	5.5500	5.5500	5.5500	5.5500	-15.653%	1	293	-46.486%
2026-08-17	6.5800	6.5800	6.5800	6.5800	-1.791%	10	292	-54.863%
2026-08-14	6.7000	6.7000	6.7000	6.7000	-4.286%	1	292	-55.672%
2026-08-12	7.1000	7.1000	7.0000	7.0000	-9.444%	2	292	-57.571%
2026-08-11	9.0500	9.0500	7.7300	7.7300	-25.024%	10	292	-61.578%
2026-07-31	10.3100	10.3100	10.3100	10.3100	-8.437%	1	284	-71.193%
2026-07-30	11.2600	11.2600	11.2600	11.2600	-10.635%	1	284	-73.623%
2026-07-28	12.7000	12.7000	12.6000	12.6000	+8.155%	11	284	-76.429%
2026-07-20	11.6500	11.6500	11.6500	11.6500	-2.917%	1	284	-74.506%
2026-07-16	12.0000	12.0000	12.0000	12.0000	+23.077%	1	284	-75.250%
2026-07-08	9.7500	9.7500	9.7500	9.7500	+11.429%	4	283	-69.538%
2026-06-30	8.7500	8.7500	8.7500	8.7500	+1.156%	2	285	-66.057%
2026-06-26	8.6500	8.6500	8.6500	8.6500	-1.143%	1	287	-65.665%
2026-06-24	8.7500	8.7500	8.7500	8.7500	+1.744%	1	287	-66.057%
2026-06-23	8.5700	8.6000	8.5500	8.6000	-7.725%	3	287	-65.465%
2026-06-10	9.3200	9.3200	9.3200	9.3200	+9.647%	1	285	-68.133%
2026-06-05	8.5000	8.5000	8.5000	8.5000	+13.333%	8	284	-65.059%
2026-06-04	7.5000	7.5000	7.5000	7.5000	+2.180%	1	278	-60.400%
2026-06-03	8.0000	8.0000	7.3400	7.3400	-8.250%	19	277	-59.537%
2026-06-02	8.0000	8.0000	8.0000	8.0000	-17.949%	1	278	-62.875%
2026-05-22	9.7500	9.7500	9.7500	9.7500	-7.583%	4	278	-69.538%
2026-05-15	10.5500	10.5500	10.5500	10.5500	+7.434%	1	282	-71.848%
2026-05-14	9.3000	9.8200	9.3000	9.8200	+2.292%	3	281	-69.756%
2026-05-13	9.6000	9.6000	9.6000	9.6000	-5.419%	1	280	-69.063%
2026-05-07	10.1500	10.1500	10.1500	10.1500	+1.399%	9	280	-70.739%
2026-05-06	10.0100	10.0100	10.0100	10.0100	-3.472%	1	278	-70.330%
2026-05-01	10.3700	10.3700	10.3700	10.3700	-5.727%	1	280	-71.360%
2026-04-28	11.5000	11.5000	11.0000	11.0000	+2.516%	20	280	-73.000%
2026-04-21	10.7300	10.7300	10.7300	10.7300	-3.333%	15	288	-72.321%
2026-04-17	11.1000	11.1000	11.1000	11.1000	-5.932%	15	288	-73.243%
2026-04-15	11.8000	11.8000	11.8000	11.8000	-21.595%	2	280	-74.831%
2026-04-02	15.0500	15.0500	15.0500	15.0500	+3.012%	1	280	-80.266%
2026-04-01	14.6100	14.6100	14.6100	14.6100	-8.229%	1	280	-79.671%
2026-03-31	15.9200	15.9200	15.9200	15.9200	-6.955%	2	279	-81.344%
2026-03-23	17.9800	17.9800	17.1100	17.1100	-9.567%	28	281	-82.642%
2026-03-19	18.9200	18.9200	18.9200	18.9200	+11.491%	1	280	-84.302%
2026-03-17	16.9700	16.9700	16.9700	16.9700	-1.623%	1	280	-82.499%
2026-03-16	17.8700	17.8700	17.2500	17.2500	+3.541%	8	279	-82.783%
2026-03-10	16.6600	16.6600	16.6600	16.6600	-9.011%	8	272	-82.173%
2026-03-09	18.2400	18.3100	18.2400	18.3100	+7.516%	8	272	-83.779%
2026-03-06	18.9700	18.9700	17.0300	17.0300	-22.836%	8	272	-82.560%
2026-03-05	22.0700	22.0700	22.0700	22.0700	-1.076%	1	271	-86.543%
2026-03-04	22.3100	22.3100	22.3100	22.3100	+10.830%	1	271	-86.688%
2026-03-02	20.1300	20.1300	20.1300	20.1300	-6.806%	1	271	-85.246%
2026-02-19	21.6000	21.6000	21.6000	21.6000	+10.486%	2	271	-86.250%
2026-02-17	19.5500	19.5500	19.5500	19.5500	-8.345%	4	271	-84.808%
2026-02-12	21.3300	21.3300	21.3300	21.3300	+5.074%	3	271	-86.076%
2026-02-11	20.3000	20.3000	20.3000	20.3000	+1.399%	2	271	-85.369%
2026-02-10	19.5700	20.0200	19.5700	20.0200	-3.145%	4	273	-85.165%
2026-02-06	20.9000	21.0200	20.6100	20.6700	-10.325%	13	275	-85.631%
2026-02-04	23.8000	23.8000	23.0500	23.0500	+1.185%	6	275	-87.115%
2026-02-03	22.5000	22.7800	22.5000	22.7800	+12.217%	3	275	-86.962%
2026-01-30	20.1500	20.3000	20.1500	20.3000	-0.976%	3	273	-85.369%
2026-01-29	19.8300	20.5000	19.8300	20.5000	+7.895%	2	270	-85.512%
2026-01-28	19.0500	19.0500	19.0000	19.0000	-3.308%	3	270	-84.368%
2026-01-27	19.5000	19.6500	19.0200	19.6500	-2.481%	3	270	-84.885%
2026-01-23	20.1500	20.1500	20.1500	20.1500	-1.946%	1	271	-85.261%
2026-01-22	20.5500	20.5500	20.5500	20.5500	+3.788%	1	270	-85.547%
2026-01-15	19.8000	19.8000	19.8000	19.8000	-1.590%	1	269	-85.000%
2026-01-14	20.1500	20.2700	20.1200	20.1200	+3.179%	3	269	-85.239%
2026-01-09	19.6500	19.6500	19.5000	19.5000	-3.704%	3	269	-84.769%
2026-01-08	19.4200	20.2500	19.4200	20.2500	+3.581%	12	270	-85.333%
2026-01-07	19.5000	19.5500	19.5000	19.5500	+4.267%	223	269	-84.808%
2026-01-06	18.7500	18.7500	18.7500	18.7500	+2.740%	12	131	-84.160%
2026-01-02	18.2500	18.2500	18.2500	18.2500	+4.345%	2	131	-83.726%
2025-12-10	17.4900	17.4900	17.4900	17.4900	+10.347%	12	131	-83.019%
2025-12-04	16.0500	16.0500	15.8500	15.8500	-12.912%	2	131	-81.262%
2025-11-10	18.3000	18.3000	18.2000	18.2000	-6.427%	2	130	-83.681%
2025-11-07	19.5500	19.8500	19.4500	19.4500	+9.270%	38	129	-84.730%
2025-11-05	17.8000	17.8000	17.8000	17.8000	-6.316%	10	129	-83.315%
2025-11-04	18.9800	19.0000	18.9800	19.0000	+1.171%	20	129	-84.368%
2025-10-28	18.7800	18.7800	18.7800	18.7800	-8.390%	10	129	-84.185%
2025-10-22	20.5000	20.5000	20.5000	20.5000	+3.275%	1	129	-85.512%
2025-10-21	19.8500	19.8500	19.8500	19.8500	+5.026%	10	129	-85.038%
2025-10-20	18.9000	18.9000	18.9000	18.9000	+1.070%	10	119	-84.286%
2025-10-14	18.7000	18.7000	18.7000	18.7000	+3.889%	1	109	-84.118%
2025-10-10	17.0200	18.0000	17.0200	18.0000	-8.304%	11	109	-83.500%
2025-10-01	19.6300	19.6300	19.6300	19.6300	+4.693%	5	109	-84.870%
2025-09-29	19.4500	19.4500	18.7500	18.7500	-4.386%	199	112	-84.160%
2025-09-24	19.6100	19.6100	19.6100	19.6100	-9.839%	1	136	-84.855%
2025-09-23	21.4000	21.7500	21.4000	21.7500	0.000%	6	136	-86.345%
2025-09-18	20.9500	21.7500	20.9500	21.7500	-10.678%	2	131	-86.345%
2025-09-11	24.3500	24.3500	24.3500	24.3500	+17.067%	1	131	-87.803%
2025-08-28	20.9000	21.0500	20.8000	20.8000	-3.704%	112	130	-85.721%
2025-08-27	21.6000	21.6000	21.6000	21.6000	-7.613%	10	30	-86.250%
2025-08-20	23.3800	23.3800	23.3800	23.3800	+8.744%	1	20	-87.297%
2025-08-18	21.5000	21.5000	21.5000	21.5000	+3.614%	10	20	-86.186%
2025-08-11	20.7500	20.7500	20.7500	20.7500	-2.169%	1	10	-85.687%
2025-08-08	21.2100	21.2100	21.2100	21.2100	-5.101%	1	11	-85.997%
2025-08-06	22.3500	22.3500	22.3500	22.3500	+3.809%	1	10	-86.711%
2025-08-05	21.5300	21.5300	21.5300	21.5300	0.000%	10	10	-86.205%