Dark

MRVL20271217P90
MRVL Dec 17 2027 90.00 Put (MRVL271217P00090000)
option OPRA

EOD

Sep 17, 2026

4.20-10.256%(-0.48)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.7000	4.2500	3.7000	4.2000	-10.256%	13	631	0.000%
2026-09-16	4.6800	4.6800	4.6800	4.6800	-11.698%	1	627	-10.256%
2026-09-14	5.5000	5.5000	5.3000	5.3000	+7.724%	108	627	-20.755%
2026-09-10	4.9200	4.9200	4.9200	4.9200	-15.172%	1	627	-14.634%
2026-09-02	5.8000	5.8000	5.8000	5.8000	-4.918%	10	626	-27.586%
2026-08-31	5.9000	6.1000	5.9000	6.1000	0.000%	3	626	-31.148%
2026-08-28	6.2500	6.2500	6.1000	6.1000	-8.271%	11	623	-31.148%
2026-08-27	6.7000	7.1500	6.6500	6.6500	-18.902%	7	623	-36.842%
2026-08-24	8.2000	8.2000	8.2000	8.2000	+10.811%	3	622	-48.780%
2026-08-21	7.4000	7.4000	7.4000	7.4000	-3.896%	2	622	-43.243%
2026-08-20	7.7000	7.7000	7.7000	7.7000	-3.750%	1	622	-45.455%
2026-08-19	8.0000	8.0000	8.0000	8.0000	-14.894%	5	621	-47.500%
2026-08-18	9.4000	9.4000	9.4000	9.4000	+11.905%	4	621	-55.319%
2026-08-17	8.4000	8.4000	8.4000	8.4000	-6.459%	1	621	-50.000%
2026-08-14	8.9800	8.9800	8.9800	8.9800	-39.406%	1	621	-53.229%
2026-07-30	15.5000	15.5000	14.8200	14.8200	-1.266%	23	620	-71.660%
2026-07-20	16.5000	16.5000	15.0100	15.0100	-2.848%	7	633	-72.019%
2026-07-16	14.5900	15.4500	14.5900	15.4500	+11.552%	21	635	-72.816%
2026-07-15	13.8500	13.8500	13.8500	13.8500	+1.243%	20	642	-69.675%
2026-07-08	13.6800	13.6800	13.6800	13.6800	+23.577%	4	622	-69.298%
2026-06-23	10.9000	11.2000	10.9000	11.0700	+6.442%	51	622	-62.060%
2026-06-16	10.4000	10.4000	10.4000	10.4000	-0.952%	1	587	-59.615%
2026-06-09	10.5000	10.5000	10.5000	10.5000	-2.778%	2	588	-60.000%
2026-06-08	11.4500	11.4500	10.8000	10.8000	-6.087%	8	588	-61.111%
2026-06-05	10.7500	11.5000	10.7500	11.5000	+12.967%	17	590	-63.478%
2026-06-04	10.1800	10.1800	10.1800	10.1800	-3.962%	2	604	-58.743%
2026-06-03	10.6000	10.6000	10.6000	10.6000	+2.913%	2	604	-60.377%
2026-06-02	10.2900	10.3700	9.8000	10.3000	-7.789%	4	602	-59.223%
2026-06-01	10.8200	11.1700	10.8000	11.1700	-1.150%	31	602	-62.399%
2026-05-27	11.3000	11.3000	11.3000	11.3000	+4.630%	1	592	-62.832%
2026-05-26	10.5000	10.8000	10.5000	10.8000	-6.897%	5	592	-61.111%
2026-05-22	11.6000	11.6000	11.6000	11.6000	-3.333%	8	591	-63.793%
2026-05-21	12.0000	12.2000	12.0000	12.0000	-14.286%	7	583	-65.000%
2026-05-19	14.0000	14.0000	14.0000	14.0000	+5.026%	3	583	-70.000%
2026-05-15	13.5400	13.5400	13.3300	13.3300	+6.640%	2	583	-68.492%
2026-05-14	12.5000	12.5900	12.5000	12.5000	-5.015%	8	582	-66.400%
2026-05-13	13.0000	13.1600	12.7000	13.1600	-0.454%	197	437	-68.085%
2026-05-08	13.2200	13.2200	13.2200	13.2200	-3.994%	1	437	-68.230%
2026-05-06	13.7700	13.7700	13.7700	13.7700	-0.721%	1	437	-69.499%
2026-04-30	13.8700	13.8700	13.8700	13.8700	+0.873%	1	438	-69.719%
2026-04-23	13.7500	13.7500	13.7500	13.7500	-2.758%	2	438	-69.455%
2026-04-21	14.1400	14.1400	14.1400	14.1400	+1.580%	1	441	-70.297%
2026-04-20	14.0900	14.0900	13.9200	13.9200	-5.627%	2	441	-69.828%
2026-04-17	14.7500	14.7500	14.7500	14.7500	-7.524%	1	442	-71.525%
2026-04-15	15.9500	15.9500	15.9500	15.9500	+1.141%	1	442	-73.668%
2026-04-13	15.7700	15.7700	15.7700	15.7700	-0.818%	4	442	-73.367%
2026-04-10	16.5000	16.5000	15.9000	15.9000	-6.028%	16	446	-73.585%
2026-04-09	16.8000	17.2600	16.8000	16.9200	-13.231%	18	446	-75.177%
2026-04-02	19.5000	19.5000	19.5000	19.5000	-0.256%	1	430	-78.462%
2026-04-01	19.5500	19.5500	19.5500	19.5500	-5.143%	2	430	-78.517%
2026-03-31	20.6100	20.6100	20.6100	20.6100	-0.675%	1	431	-79.622%
2026-03-27	20.7500	20.7500	20.7500	20.7500	+2.217%	1	431	-79.759%
2026-03-26	20.3000	20.3000	20.3000	20.3000	-10.573%	1	431	-79.310%
2026-03-23	22.6700	22.7000	22.6700	22.7000	-0.700%	26	431	-81.498%
2026-03-20	22.8600	22.8600	22.8600	22.8600	-1.466%	2	418	-81.627%
2026-03-19	23.2000	23.2000	23.2000	23.2000	+2.837%	1	418	-81.897%
2026-03-16	22.4300	22.5600	22.4300	22.5600	+4.687%	4	418	-81.383%
2026-03-10	21.6500	21.6500	21.5500	21.5500	-4.094%	20	417	-80.510%
2026-03-06	22.4700	22.4700	22.4700	22.4700	-19.750%	1	416	-81.308%
2026-02-12	28.0000	28.0000	28.0000	28.0000	-0.709%	2	416	-85.000%
2026-02-06	28.2000	28.2000	28.2000	28.2000	+7.798%	1	416	-85.106%
2026-01-16	26.1600	26.1600	26.1600	26.1600	+6.558%	1	415	-83.945%
2025-12-30	24.5500	24.5500	24.5500	24.5500	+3.456%	1	415	-82.892%
2025-12-08	23.3000	23.7300	23.3000	23.7300	-14.579%	8	416	-82.301%
2025-11-18	27.7800	27.7800	27.7800	27.7800	+11.971%	1	420	-84.881%
2025-11-12	24.7400	24.8100	24.7400	24.8100	+4.861%	2	420	-83.071%
2025-11-10	23.6600	23.6600	23.6600	23.6600	+0.681%	1	419	-82.249%
2025-11-06	23.2000	23.5000	23.2000	23.5000	-1.920%	12	418	-82.128%
2025-11-05	23.9600	23.9600	23.9600	23.9600	-1.480%	10	411	-82.471%
2025-11-04	24.3200	24.3200	24.3200	24.3200	+0.913%	10	411	-82.730%
2025-11-03	24.1000	24.1000	24.1000	24.1000	-5.823%	4	407	-82.573%
2025-10-24	25.5900	25.5900	25.5900	25.5900	-4.193%	2	407	-83.587%
2025-10-22	26.7100	26.7100	26.7100	26.7100	+19.561%	1	405	-84.276%
2025-10-08	22.3400	22.3400	22.3400	22.3400	-2.488%	2	406	-81.200%
2025-10-07	22.9100	22.9100	22.9100	22.9100	-6.490%	1	404	-81.667%
2025-09-29	24.4500	24.5000	24.4500	24.5000	-12.029%	9	403	-82.857%
2025-09-23	27.8500	27.8500	27.8500	27.8500	+0.614%	10	395	-84.919%
2025-09-22	27.6800	27.6800	27.6800	27.6800	-1.495%	1	398	-84.827%
2025-09-18	28.1000	28.1000	28.1000	28.1000	-9.238%	91	399	-85.053%
2025-09-12	30.9600	30.9600	30.9600	30.9600	-0.674%	1	338	-86.434%
2025-09-11	31.3300	31.3300	31.1700	31.1700	-6.537%	6	338	-86.526%
2025-08-29	33.3500	33.3500	33.3500	33.3500	+25.047%	1	337	-87.406%
2025-08-28	26.6700	26.6700	26.6700	26.6700	-11.980%	10	337	-84.252%
2025-08-20	30.3000	30.3000	30.3000	30.3000	+11.193%	200	327	-86.139%
2025-08-15	27.3000	27.3000	27.2500	27.2500	+2.714%	124	127	-84.587%
2025-08-11	26.5300	26.5300	26.5300	26.5300	-6.912%	1	3	-84.169%
2025-08-01	28.5000	28.5000	28.5000	28.5000	0.000%	2	2	-85.263%