Dark

MRVL20280616P200
MRVL Jun 16 2028 200.00 Put (MRVL280616P00200000)
option OPRA

EOD

Sep 17, 2026

48.17-3.756%(-1.88)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	47.9000	48.1700	47.9000	48.1700	-3.756%	20	1,342	0.000%
2026-09-16	51.1000	51.1000	50.0500	50.0500	-5.566%	3	1,350	-3.756%
2026-09-15	52.3000	53.0000	52.3000	53.0000	-1.212%	8	1,351	-9.113%
2026-09-14	56.0200	56.0200	53.5000	53.6500	+6.259%	58	1,351	-10.214%
2026-09-11	50.5800	50.7000	50.4900	50.4900	-3.183%	3	1,301	-4.595%
2026-09-10	52.1500	52.1500	52.1500	52.1500	+1.558%	5	1,299	-7.632%
2026-09-09	52.0000	52.0000	51.3500	51.3500	-3.839%	3	1,299	-6.193%
2026-09-08	52.6700	53.4000	52.6700	53.4000	0.000%	2	1,300	-9.794%
2026-09-04	55.0000	55.0000	53.3600	53.4000	-4.301%	9	1,299	-9.794%
2026-09-03	58.0000	58.0000	55.6100	55.8000	-3.460%	18	1,299	-13.674%
2026-09-02	58.1000	58.1000	57.5000	57.8000	+0.627%	12	1,292	-16.661%
2026-09-01	60.5000	61.2100	57.4400	57.4400	-1.980%	137	1,289	-16.139%
2026-08-31	58.2700	58.8000	58.2700	58.6000	+1.736%	9	1,158	-17.799%
2026-08-28	61.6500	61.6500	57.0000	57.6000	+1.230%	39	1,153	-16.372%
2026-08-27	57.3000	57.5200	56.7500	56.9000	-3.132%	37	1,149	-15.343%
2026-08-25	59.6000	59.6000	58.7400	58.7400	-5.319%	2	1,160	-17.995%
2026-08-24	63.2000	63.2000	62.0400	62.0400	+3.262%	6	1,161	-22.357%
2026-08-21	58.5500	60.2400	58.3500	60.0800	+0.133%	48	1,158	-19.824%
2026-08-20	60.7500	60.7500	59.5300	60.0000	-2.881%	12	1,136	-19.717%
2026-08-19	60.1000	62.8000	60.1000	61.7800	-7.307%	53	1,136	-22.030%
2026-08-18	64.0500	67.3800	64.0500	66.6500	+7.935%	33	1,159	-27.727%
2026-08-17	63.0500	63.0500	60.7500	61.7500	-6.439%	65	1,144	-21.992%
2026-08-14	67.0000	67.0000	66.0000	66.0000	-0.826%	7	1,140	-27.015%
2026-08-13	65.8000	66.5500	65.8000	66.5500	+0.301%	7	1,139	-27.618%
2026-08-12	66.5000	67.1100	66.3500	66.3500	-4.367%	15	1,136	-27.400%
2026-08-11	70.6800	70.6800	69.3800	69.3800	-2.597%	7	1,124	-30.571%
2026-08-10	70.2400	71.2300	70.2400	71.2300	-0.378%	10	1,123	-32.374%
2026-08-07	71.5000	71.5000	71.5000	71.5000	-1.474%	1	1,120	-32.629%
2026-08-06	73.0000	73.4700	72.5700	72.5700	+0.055%	39	1,120	-33.623%
2026-08-05	72.4900	74.0500	72.4900	72.5300	+0.624%	3	1,108	-33.586%
2026-08-04	72.2800	72.2800	71.8200	72.0800	-7.803%	4	1,106	-33.171%
2026-08-03	81.8400	81.8400	78.0000	78.1800	-0.572%	7	1,106	-38.386%
2026-07-31	78.2100	78.6300	78.2100	78.6300	-5.368%	3	1,107	-38.738%
2026-07-30	84.2300	84.2300	83.0900	83.0900	-7.058%	9	1,109	-42.027%
2026-07-29	87.5000	89.4000	87.5000	89.4000	+3.966%	2	1,103	-46.119%
2026-07-28	85.0000	86.5400	84.9300	85.9900	+4.853%	41	1,101	-43.982%
2026-07-27	80.0000	83.3000	79.5600	82.0100	+1.147%	11	1,069	-41.263%
2026-07-24	79.0900	81.2100	79.0900	81.0800	+4.350%	54	1,061	-40.590%
2026-07-23	77.6100	77.8000	77.2800	77.7000	+0.635%	10	1,053	-38.005%
2026-07-22	75.8500	77.4000	75.8500	77.2100	-1.831%	6	1,049	-37.612%
2026-07-21	80.3500	80.3500	78.2600	78.6500	-3.792%	33	1,047	-38.754%
2026-07-20	81.9000	81.9900	81.4500	81.7500	+0.554%	6	1,053	-41.076%
2026-07-17	85.3200	85.6300	81.3000	81.3000	-2.635%	27	1,053	-40.750%
2026-07-16	79.5500	83.5000	79.5500	83.5000	+5.938%	257	1,051	-42.311%
2026-07-15	77.2500	79.1900	77.2500	78.8200	+5.206%	46	1,223	-38.886%
2026-07-14	75.0200	75.7500	74.9200	74.9200	-1.030%	8	1,246	-35.705%
2026-07-13	75.5200	76.2000	75.5200	75.7000	+6.770%	351	1,244	-36.367%
2026-07-09	71.5000	71.5100	70.7700	70.9000	-4.807%	86	1,358	-32.059%
2026-07-08	74.6500	74.6500	74.4800	74.4800	-0.295%	2	1,328	-35.325%
2026-07-07	75.2200	75.2200	74.6300	74.7000	+3.923%	9	1,327	-35.515%
2026-07-02	71.8800	71.8800	71.8800	71.8800	+9.657%	1	1,329	-32.986%
2026-07-01	65.5500	65.5500	65.5500	65.5500	+3.883%	1	1,329	-26.514%
2026-06-30	62.8500	63.1000	62.8500	63.1000	-4.394%	9	1,328	-23.661%
2026-06-29	66.0000	66.0000	66.0000	66.0000	-2.941%	1	1,321	-27.015%
2026-06-26	67.7500	68.0000	67.3700	68.0000	+1.190%	13	1,321	-29.162%
2026-06-25	67.2000	67.2000	67.2000	67.2000	-0.665%	650	1,325	-28.318%
2026-06-24	66.4600	67.8500	66.4600	67.6500	+1.913%	27	742	-28.795%
2026-06-23	65.7500	66.3800	65.7500	66.3800	+7.065%	18	748	-27.433%
2026-06-22	62.0000	62.0000	62.0000	62.0000	+2.395%	1	741	-22.306%
2026-06-18	60.5500	60.5500	60.5500	60.5500	-5.391%	1	743	-20.446%
2026-06-17	62.1500	64.0000	62.1500	64.0000	+2.400%	4	743	-24.734%
2026-06-16	62.2800	62.5000	62.2800	62.5000	+1.626%	2	743	-22.928%
2026-06-15	64.2200	64.4500	61.4000	61.5000	-8.209%	110	744	-21.675%
2026-06-12	67.0000	67.0000	67.0000	67.0000	-0.741%	3	636	-28.104%
2026-06-11	68.3500	68.3500	67.5000	67.5000	-3.571%	8	636	-28.637%
2026-06-09	69.0000	72.0000	69.0000	70.0000	+7.858%	10	634	-31.186%
2026-06-08	65.1000	65.9700	64.4000	64.9000	-4.559%	416	624	-25.778%
2026-06-05	65.5000	68.0000	62.6900	68.0000	+11.275%	506	558	-29.162%
2026-06-04	63.1500	63.1500	61.1100	61.1100	-0.065%	10	65	-21.175%
2026-06-03	58.5000	61.5000	58.5000	61.1500	-2.952%	10	70	-21.226%
2026-06-02	62.2000	64.5000	62.2000	63.0100	-5.532%	52	66	-23.552%
2026-06-01	70.2500	70.2500	66.7000	66.7000	-4.482%	4	43	-27.781%
2026-05-29	69.8300	69.8300	69.8300	69.8300	-1.648%	2	43	-31.018%
2026-05-27	71.2500	71.2500	71.0000	71.0000	+2.973%	2	41	-32.155%
2026-05-26	67.2000	69.0100	67.0500	68.9500	-1.359%	33	40	-30.138%
2026-05-22	70.1000	70.3500	69.9000	69.9000	-4.247%	6	13	-31.087%
2026-05-20	73.0000	73.0000	73.0000	73.0000	-3.694%	1	11	-34.014%
2026-05-19	76.0000	76.0000	75.8000	75.8000	-2.821%	10	10	-36.451%
2026-05-08	78.0000	78.0000	78.0000	78.0000	-3.238%	8	10	-38.244%
2026-04-22	80.5900	80.7700	80.1500	80.6100	0.000%	8	2	-40.243%