Dark

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

EOD

Jul 20, 2026

11.65-2.917%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	11.6500	11.6500	11.6500	11.6500	-2.917%	1	284	0.000%
2026-07-16	12.0000	12.0000	12.0000	12.0000	+23.077%	1	284	-2.917%
2026-07-08	9.7500	9.7500	9.7500	9.7500	+11.429%	4	283	+19.487%
2026-06-30	8.7500	8.7500	8.7500	8.7500	+1.156%	2	285	+33.143%
2026-06-26	8.6500	8.6500	8.6500	8.6500	-1.143%	1	287	+34.682%
2026-06-24	8.7500	8.7500	8.7500	8.7500	+1.744%	1	287	+33.143%
2026-06-23	8.5700	8.6000	8.5500	8.6000	-7.725%	3	287	+35.465%
2026-06-10	9.3200	9.3200	9.3200	9.3200	+9.647%	1	285	+25.000%
2026-06-05	8.5000	8.5000	8.5000	8.5000	+13.333%	8	284	+37.059%
2026-06-04	7.5000	7.5000	7.5000	7.5000	+2.180%	1	278	+55.333%
2026-06-03	8.0000	8.0000	7.3400	7.3400	-8.250%	19	277	+58.719%
2026-06-02	8.0000	8.0000	8.0000	8.0000	-17.949%	1	278	+45.625%
2026-05-22	9.7500	9.7500	9.7500	9.7500	-7.583%	4	278	+19.487%
2026-05-15	10.5500	10.5500	10.5500	10.5500	+7.434%	1	282	+10.427%
2026-05-14	9.3000	9.8200	9.3000	9.8200	+2.292%	3	281	+18.635%
2026-05-13	9.6000	9.6000	9.6000	9.6000	-5.419%	1	280	+21.354%
2026-05-07	10.1500	10.1500	10.1500	10.1500	+1.399%	9	280	+14.778%
2026-05-06	10.0100	10.0100	10.0100	10.0100	-3.472%	1	278	+16.384%
2026-05-01	10.3700	10.3700	10.3700	10.3700	-5.727%	1	280	+12.343%
2026-04-28	11.5000	11.5000	11.0000	11.0000	+2.516%	20	280	+5.909%
2026-04-21	10.7300	10.7300	10.7300	10.7300	-3.333%	15	288	+8.574%
2026-04-17	11.1000	11.1000	11.1000	11.1000	-5.932%	15	288	+4.955%
2026-04-15	11.8000	11.8000	11.8000	11.8000	-21.595%	2	280	-1.271%
2026-04-02	15.0500	15.0500	15.0500	15.0500	+3.012%	1	280	-22.591%
2026-04-01	14.6100	14.6100	14.6100	14.6100	-8.229%	1	280	-20.260%
2026-03-31	15.9200	15.9200	15.9200	15.9200	-6.955%	2	279	-26.822%
2026-03-23	17.9800	17.9800	17.1100	17.1100	-9.567%	28	281	-31.911%
2026-03-19	18.9200	18.9200	18.9200	18.9200	+11.491%	1	280	-38.425%
2026-03-17	16.9700	16.9700	16.9700	16.9700	-1.623%	1	280	-31.349%
2026-03-16	17.8700	17.8700	17.2500	17.2500	+3.541%	8	279	-32.464%
2026-03-10	16.6600	16.6600	16.6600	16.6600	-9.011%	8	272	-30.072%
2026-03-09	18.2400	18.3100	18.2400	18.3100	+7.516%	8	272	-36.374%
2026-03-06	18.9700	18.9700	17.0300	17.0300	-22.836%	8	272	-31.591%
2026-03-05	22.0700	22.0700	22.0700	22.0700	-1.076%	1	271	-47.213%
2026-03-04	22.3100	22.3100	22.3100	22.3100	+10.830%	1	271	-47.781%
2026-03-02	20.1300	20.1300	20.1300	20.1300	-6.806%	1	271	-42.126%
2026-02-19	21.6000	21.6000	21.6000	21.6000	+10.486%	2	271	-46.065%
2026-02-17	19.5500	19.5500	19.5500	19.5500	-8.345%	4	271	-40.409%
2026-02-12	21.3300	21.3300	21.3300	21.3300	+5.074%	3	271	-45.382%
2026-02-11	20.3000	20.3000	20.3000	20.3000	+1.399%	2	271	-42.611%
2026-02-10	19.5700	20.0200	19.5700	20.0200	-3.145%	4	273	-41.808%
2026-02-06	20.9000	21.0200	20.6100	20.6700	-10.325%	13	275	-43.638%
2026-02-04	23.8000	23.8000	23.0500	23.0500	+1.185%	6	275	-49.458%
2026-02-03	22.5000	22.7800	22.5000	22.7800	+12.217%	3	275	-48.859%
2026-01-30	20.1500	20.3000	20.1500	20.3000	-0.976%	3	273	-42.611%
2026-01-29	19.8300	20.5000	19.8300	20.5000	+7.895%	2	270	-43.171%
2026-01-28	19.0500	19.0500	19.0000	19.0000	-3.308%	3	270	-38.684%
2026-01-27	19.5000	19.6500	19.0200	19.6500	-2.481%	3	270	-40.712%
2026-01-23	20.1500	20.1500	20.1500	20.1500	-1.946%	1	271	-42.184%
2026-01-22	20.5500	20.5500	20.5500	20.5500	+3.788%	1	270	-43.309%
2026-01-15	19.8000	19.8000	19.8000	19.8000	-1.590%	1	269	-41.162%
2026-01-14	20.1500	20.2700	20.1200	20.1200	+3.179%	3	269	-42.097%
2026-01-09	19.6500	19.6500	19.5000	19.5000	-3.704%	3	269	-40.256%
2026-01-08	19.4200	20.2500	19.4200	20.2500	+3.581%	12	270	-42.469%
2026-01-07	19.5000	19.5500	19.5000	19.5500	+4.267%	223	269	-40.409%
2026-01-06	18.7500	18.7500	18.7500	18.7500	+2.740%	12	131	-37.867%
2026-01-02	18.2500	18.2500	18.2500	18.2500	+4.345%	2	131	-36.164%
2025-12-10	17.4900	17.4900	17.4900	17.4900	+10.347%	12	131	-33.391%
2025-12-04	16.0500	16.0500	15.8500	15.8500	-12.912%	2	131	-26.498%
2025-11-10	18.3000	18.3000	18.2000	18.2000	-6.427%	2	130	-35.989%
2025-11-07	19.5500	19.8500	19.4500	19.4500	+9.270%	38	129	-40.103%
2025-11-05	17.8000	17.8000	17.8000	17.8000	-6.316%	10	129	-34.551%
2025-11-04	18.9800	19.0000	18.9800	19.0000	+1.171%	20	129	-38.684%
2025-10-28	18.7800	18.7800	18.7800	18.7800	-8.390%	10	129	-37.966%
2025-10-22	20.5000	20.5000	20.5000	20.5000	+3.275%	1	129	-43.171%
2025-10-21	19.8500	19.8500	19.8500	19.8500	+5.026%	10	129	-41.310%
2025-10-20	18.9000	18.9000	18.9000	18.9000	+1.070%	10	119	-38.360%
2025-10-14	18.7000	18.7000	18.7000	18.7000	+3.889%	1	109	-37.701%
2025-10-10	17.0200	18.0000	17.0200	18.0000	-8.304%	11	109	-35.278%
2025-10-01	19.6300	19.6300	19.6300	19.6300	+4.693%	5	109	-40.652%
2025-09-29	19.4500	19.4500	18.7500	18.7500	-4.386%	199	112	-37.867%
2025-09-24	19.6100	19.6100	19.6100	19.6100	-9.839%	1	136	-40.592%
2025-09-23	21.4000	21.7500	21.4000	21.7500	0.000%	6	136	-46.437%
2025-09-18	20.9500	21.7500	20.9500	21.7500	-10.678%	2	131	-46.437%
2025-09-11	24.3500	24.3500	24.3500	24.3500	+17.067%	1	131	-52.156%
2025-08-28	20.9000	21.0500	20.8000	20.8000	-3.704%	112	130	-43.990%
2025-08-27	21.6000	21.6000	21.6000	21.6000	-7.613%	10	30	-46.065%
2025-08-20	23.3800	23.3800	23.3800	23.3800	+8.744%	1	20	-50.171%
2025-08-18	21.5000	21.5000	21.5000	21.5000	+3.614%	10	20	-45.814%
2025-08-11	20.7500	20.7500	20.7500	20.7500	-2.169%	1	10	-43.855%
2025-08-08	21.2100	21.2100	21.2100	21.2100	-5.101%	1	11	-45.073%
2025-08-06	22.3500	22.3500	22.3500	22.3500	+3.809%	1	10	-47.875%
2025-08-05	21.5300	21.5300	21.5300	21.5300	0.000%	10	10	-45.889%