Dark

MRVL20260821P100
MRVL Aug 21 2026 100.00 Put (MRVL260821P00100000)
option OPRA

EOD

Jul 23, 2026

0.2700+17.391%(+0.0400)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2600	0.2800	0.2300	0.2700	+17.391%	165	3,078	0.000%
2026-07-22	0.3500	0.3500	0.2300	0.2300	-34.286%	17	3,029	+17.391%
2026-07-21	0.3500	0.4000	0.3100	0.3500	-28.571%	20	3,039	-22.857%
2026-07-20	0.3500	0.5000	0.3500	0.4900	-10.909%	159	3,034	-44.898%
2026-07-17	0.7600	0.7600	0.5500	0.5500	-11.290%	42	2,951	-50.909%
2026-07-16	0.5500	0.6200	0.4500	0.6200	+63.158%	23	2,957	-56.452%
2026-07-15	0.2600	0.4600	0.2600	0.3800	+15.152%	39	2,956	-28.947%
2026-07-14	0.3300	0.3300	0.3000	0.3300	+10.000%	10	2,957	-18.182%
2026-07-13	0.3400	0.4300	0.3000	0.3000	-23.077%	682	2,957	-10.000%
2026-07-10	0.3700	0.4500	0.3600	0.3900	+2.632%	5	2,728	-30.769%
2026-07-09	0.5000	0.5000	0.3500	0.3800	-28.302%	102	2,729	-28.947%
2026-07-08	0.7800	0.7800	0.5300	0.5300	-23.188%	59	2,741	-49.057%
2026-07-07	0.6500	0.7200	0.5900	0.6900	+23.214%	142	2,685	-60.870%
2026-07-06	0.5800	0.5800	0.5400	0.5600	-25.333%	19	2,687	-51.786%
2026-07-02	0.6300	0.8000	0.6300	0.7500	+47.059%	11	2,685	-64.000%
2026-07-01	0.5500	0.8000	0.5100	0.5100	-5.556%	4	2,685	-47.059%
2026-06-30	0.5700	0.5700	0.5400	0.5400	-14.286%	3	2,682	-50.000%
2026-06-29	0.6300	0.6300	0.6300	0.6300	+5.000%	25	2,684	-57.143%
2026-06-26	0.6200	0.7500	0.5900	0.6000	+3.448%	52	2,675	-55.000%
2026-06-25	0.6600	0.6600	0.5800	0.5800	-19.444%	8	2,675	-53.448%
2026-06-24	0.6700	0.7200	0.5700	0.7200	-4.000%	10	2,676	-62.500%
2026-06-23	0.6500	0.7500	0.6400	0.7500	+50.000%	4	2,676	-64.000%
2026-06-22	0.7800	0.7800	0.5000	0.5000	-31.507%	5	2,675	-46.000%
2026-06-18	0.6000	0.7300	0.6000	0.7300	-3.947%	6	2,678	-63.014%
2026-06-17	0.9600	0.9600	0.7600	0.7600	-15.556%	2	2,678	-64.474%
2026-06-16	0.6900	0.9000	0.6000	0.9000	+3.448%	19	2,678	-70.000%
2026-06-15	1.0000	1.0000	0.8700	0.8700	-9.375%	4	2,676	-68.966%
2026-06-12	1.1800	1.1800	0.9400	0.9600	+7.865%	25	2,676	-71.875%
2026-06-11	0.9300	0.9300	0.8900	0.8900	-7.292%	3	2,666	-69.663%
2026-06-10	0.9100	1.0400	0.9100	0.9600	-6.796%	26	2,665	-71.875%
2026-06-09	0.8100	1.1600	0.8100	1.0300	+39.189%	33	2,662	-73.786%
2026-06-08	0.8300	0.8300	0.6600	0.7400	-27.451%	58	2,660	-63.514%
2026-06-05	0.7200	1.0200	0.7100	1.0200	+70.000%	61	2,696	-73.529%
2026-06-04	0.7800	1.0000	0.4400	0.6000	-23.077%	10	2,705	-55.000%
2026-06-03	0.5000	0.8000	0.5000	0.7800	+8.333%	15	2,699	-65.385%
2026-06-02	0.8400	0.8400	0.7000	0.7200	-12.195%	7	2,692	-62.500%
2026-06-01	1.0200	1.0200	0.8200	0.8200	+3.797%	2	2,694	-67.073%
2026-05-29	0.7500	0.7900	0.7200	0.7900	-1.250%	21	2,695	-65.823%
2026-05-28	1.1000	1.1000	0.7000	0.8000	-36.000%	9	2,695	-66.250%
2026-05-27	1.8200	1.8500	1.2500	1.2500	+7.759%	47	2,690	-78.400%
2026-05-26	0.9800	1.1600	0.9800	1.1600	-8.661%	41	2,645	-76.724%
2026-05-22	1.5600	1.5600	1.2400	1.2700	-25.294%	25	2,616	-78.740%
2026-05-21	1.7000	1.7000	1.7000	1.7000	-6.593%	40	2,599	-84.118%
2026-05-20	1.9000	2.0400	1.8200	1.8200	-20.524%	226	2,599	-85.165%
2026-05-19	2.2900	2.2900	2.2900	2.2900	-11.923%	1	2,423	-88.210%
2026-05-18	2.5100	2.8000	2.5100	2.6000	+7.438%	9	2,423	-89.615%
2026-05-15	2.5000	2.5000	2.4200	2.4200	+10.000%	3	2,423	-88.843%
2026-05-14	2.3500	2.4000	2.2000	2.2000	-4.348%	13	2,421	-87.727%
2026-05-13	2.3000	2.3000	2.3000	2.3000	-27.445%	1	2,420	-88.261%
2026-05-12	3.2200	3.3000	3.1500	3.1700	+18.727%	102	2,420	-91.483%
2026-05-08	2.6700	2.6700	2.6700	2.6700	-9.797%	1	2,420	-89.888%
2026-05-07	2.9600	3.0000	2.8800	2.9600	+3.860%	4	2,420	-90.878%
2026-05-06	2.6400	2.8500	2.6400	2.8500	+1.786%	4	2,417	-90.526%
2026-05-05	2.9000	2.9000	2.8000	2.8000	-9.385%	3	2,417	-90.357%
2026-05-04	3.1500	3.1500	3.0900	3.0900	-7.761%	10	2,415	-91.262%
2026-05-01	3.5500	3.5500	3.2600	3.3500	+2.446%	5	2,412	-91.940%
2026-04-30	3.2700	3.2700	3.2700	3.2700	-22.143%	1	2,412	-91.743%
2026-04-29	3.9500	4.2500	3.9500	4.2000	+1.205%	10	2,411	-93.571%
2026-04-28	4.2500	4.7000	4.1500	4.1500	+4.534%	314	2,407	-93.494%
2026-04-27	4.3000	4.3000	3.9700	3.9700	+5.585%	13	2,110	-93.199%
2026-04-24	3.7700	3.7700	3.7200	3.7600	+4.444%	12	2,100	-92.819%
2026-04-23	3.6400	3.8200	3.6000	3.6000	-9.548%	9	2,092	-92.500%
2026-04-22	4.0200	4.0900	3.9800	3.9800	-4.096%	6	2,097	-93.216%
2026-04-21	3.8600	4.1500	3.5000	4.1500	+2.469%	22	2,078	-93.494%
2026-04-20	4.0700	4.5800	4.0500	4.0500	-14.916%	2,052	2,078	-93.333%
2026-04-17	5.4400	5.4400	4.7600	4.7600	-19.595%	20	106	-94.328%
2026-04-16	5.9200	5.9200	5.9200	5.9200	+1.197%	20	103	-95.439%
2026-04-15	5.9900	5.9900	5.6000	5.8500	-5.645%	20	100	-95.385%
2026-04-13	6.0300	6.5500	6.0300	6.2000	-5.199%	20	104	-95.645%
2026-04-10	6.9200	7.0000	6.4000	6.5400	-19.259%	83	99	-95.872%
2026-04-09	7.7000	8.1500	7.5500	8.1000	-11.957%	40	116	-96.667%
2026-04-08	9.6900	9.6900	9.2000	9.2000	-13.615%	25	125	-97.065%
2026-04-06	10.6500	10.6500	10.6500	10.6500	-15.810%	2	110	-97.465%
2026-04-02	13.1500	13.1500	12.6500	12.6500	+5.681%	21	122	-97.866%
2026-04-01	11.9600	11.9700	11.9600	11.9700	-13.885%	5	122	-97.744%
2026-03-31	15.8400	16.8000	13.6500	13.9000	-20.571%	29	122	-98.058%
2026-03-30	17.5000	17.5000	17.5000	17.5000	+9.375%	4	95	-98.457%
2026-03-27	15.6000	16.0000	15.6000	16.0000	+18.959%	5	91	-98.313%
2026-03-26	13.4500	13.4500	13.4500	13.4500	-1.681%	5	86	-97.993%
2026-03-25	15.0500	15.0500	13.6600	13.6800	-16.585%	11	81	-98.026%
2026-03-24	16.3500	16.4000	16.3500	16.4000	-5.747%	3	70	-98.354%
2026-03-18	17.4000	17.4000	17.4000	17.4000	-11.899%	5	67	-98.448%
2026-03-13	19.7500	19.7500	19.7500	19.7500	+11.582%	2	62	-98.633%
2026-03-11	17.7000	17.7000	17.7000	17.7000	+8.257%	2	61	-98.475%
2026-03-10	17.1500	17.2000	16.3000	16.3500	-13.263%	61	61	-98.349%
2026-03-09	18.9000	18.9000	18.8500	18.8500	-27.360%	2	23	-98.568%
2026-03-05	25.9500	25.9500	25.9500	25.9500	+3.510%	2	21	-98.960%
2026-03-02	25.2000	25.2000	25.0700	25.0700	-3.836%	20	21	-98.923%
2026-02-19	26.0700	26.0700	26.0700	26.0700	+8.129%	1	4	-98.964%
2026-02-12	24.1100	24.1100	24.1100	24.1100	+14.810%	1	4	-98.880%
2026-01-06	21.0000	21.0000	20.9800	21.0000	-10.448%	4	3	-98.714%
2025-12-19	23.4500	23.4500	23.4500	23.4500	0.000%	1	1	-98.849%