Dark

MRVL20260821P105
MRVL Aug 21 2026 105.00 Put (MRVL260821P00105000)
option OPRA

EOD

Jul 22, 2026

0.3500+12.903%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.3500	0.3500	0.3500	0.3500	+12.903%	1	309	0.000%
2026-07-21	0.5000	0.5000	0.3100	0.3100	-54.412%	3	308	+12.903%
2026-07-20	0.6800	0.6900	0.6500	0.6800	-21.839%	14	305	-48.529%
2026-07-17	0.9300	0.9600	0.4700	0.8700	0.000%	4	304	-59.770%
2026-07-16	0.5800	0.8700	0.4400	0.8700	+50.000%	33	304	-59.770%
2026-07-15	0.5100	0.5800	0.5100	0.5800	+100.000%	5	304	-39.655%
2026-07-14	0.2900	0.2900	0.2900	0.2900	-36.957%	4	300	+20.690%
2026-07-13	0.4100	0.4600	0.3900	0.4600	-6.122%	14	296	-23.913%
2026-07-10	0.4900	0.4900	0.4900	0.4900	+2.083%	1	295	-28.571%
2026-07-09	0.4300	0.4800	0.4300	0.4800	-36.842%	2	296	-27.083%
2026-07-08	0.7600	0.7600	0.7600	0.7600	-7.317%	2	295	-53.947%
2026-07-07	0.8200	0.8200	0.8000	0.8200	-13.684%	25	293	-57.317%
2026-07-06	0.9500	0.9500	0.9500	0.9500	+18.750%	1	299	-63.158%
2026-07-02	0.6300	0.8000	0.6300	0.8000	+25.000%	3	298	-56.250%
2026-07-01	0.6400	0.6600	0.6400	0.6400	-7.246%	100	298	-45.313%
2026-06-30	0.5800	0.6900	0.5700	0.6900	+11.290%	7	207	-49.275%
2026-06-29	0.6300	0.6300	0.6200	0.6200	-3.125%	13	205	-43.548%
2026-06-26	0.6400	0.6400	0.6400	0.6400	-7.246%	2	204	-45.313%
2026-06-25	0.6900	0.6900	0.6900	0.6900	-9.211%	1	206	-49.275%
2026-06-24	0.7600	0.7600	0.7600	0.7600	-3.797%	1	205	-53.947%
2026-06-23	0.7700	0.7900	0.7700	0.7900	+27.419%	2	204	-55.696%
2026-06-22	0.5000	0.6200	0.5000	0.6200	-16.216%	3	202	-43.548%
2026-06-18	0.7400	0.7400	0.7400	0.7400	-22.917%	1	199	-52.703%
2026-06-17	0.8800	0.9600	0.8800	0.9600	+7.865%	3	199	-63.542%
2026-06-16	0.9700	0.9700	0.8400	0.8900	-10.101%	5	199	-60.674%
2026-06-15	0.9900	0.9900	0.9900	0.9900	-4.808%	1	199	-64.646%
2026-06-11	1.0400	1.0400	1.0400	1.0400	-12.605%	1	199	-66.346%
2026-06-09	1.2300	1.2300	1.1900	1.1900	+19.000%	3	199	-70.588%
2026-06-08	0.7600	1.0200	0.7200	1.0000	-11.504%	7	198	-65.000%
2026-06-05	1.0100	1.1300	1.0100	1.1300	+44.872%	13	192	-69.027%
2026-06-03	0.6500	0.7800	0.6500	0.7800	-25.714%	6	180	-55.128%
2026-06-02	0.7500	1.0500	0.7500	1.0500	+7.143%	15	186	-66.667%
2026-06-01	1.2000	1.2000	0.9800	0.9800	-1.010%	8	190	-64.286%
2026-05-29	1.0200	1.0200	0.9900	0.9900	-3.883%	5	195	-64.646%
2026-05-28	1.2400	1.2400	1.0300	1.0300	-36.810%	2	195	-66.019%
2026-05-27	1.4600	1.6300	1.4600	1.6300	+120.270%	13	194	-78.528%
2026-05-26	0.7400	0.7400	0.7400	0.7400	-57.471%	1	194	-52.703%
2026-05-22	1.7700	1.7900	1.7400	1.7400	-15.122%	3	193	-79.885%
2026-05-21	2.0500	2.0500	2.0500	2.0500	-14.583%	1	194	-82.927%
2026-05-20	2.4100	2.4100	2.3900	2.4000	-15.194%	98	194	-85.417%
2026-05-19	3.3500	3.3500	2.8300	2.8300	-14.759%	3	119	-87.633%
2026-05-18	3.1500	3.3300	3.1500	3.3200	+9.571%	6	119	-89.458%
2026-05-15	3.5000	3.5000	3.0300	3.0300	+8.602%	5	119	-88.449%
2026-05-14	2.7900	2.7900	2.7900	2.7900	-32.933%	4	117	-87.455%
2026-05-12	4.0700	4.1600	4.0700	4.1600	+2.211%	3	120	-91.587%
2026-05-11	4.0700	4.0700	4.0700	4.0700	+19.006%	3	120	-91.400%
2026-05-08	3.4500	3.4500	3.4200	3.4200	-14.925%	4	118	-89.766%
2026-05-07	3.6400	4.0200	3.6400	4.0200	+13.559%	11	120	-91.294%
2026-05-06	3.5400	3.5400	3.5400	3.5400	-4.324%	3	110	-90.113%
2026-05-05	3.5000	3.8500	3.5000	3.7000	-7.960%	16	110	-90.541%
2026-05-04	4.0200	4.0200	4.0200	4.0200	-4.286%	1	107	-91.294%
2026-05-01	4.2000	4.2000	4.2000	4.2000	-19.231%	1	106	-91.667%
2026-04-29	5.2000	5.2000	5.2000	5.2000	-3.166%	5	106	-93.269%
2026-04-28	5.3000	5.3700	5.3000	5.3700	+9.592%	6	108	-93.482%
2026-04-27	5.1500	5.1500	4.9000	4.9000	+6.522%	32	107	-92.857%
2026-04-24	4.5000	4.6000	4.5000	4.6000	+2.222%	2	118	-92.391%
2026-04-23	4.5000	4.5000	4.5000	4.5000	-6.250%	1	118	-92.222%
2026-04-22	4.7500	4.8500	4.7500	4.8000	-6.796%	12	118	-92.708%
2026-04-21	4.9000	5.1500	4.9000	5.1500	+0.980%	7	105	-93.204%
2026-04-20	4.7500	5.6500	4.7500	5.1000	-19.304%	51	105	-93.137%
2026-04-17	6.3400	6.3400	6.3200	6.3200	-11.608%	6	95	-94.462%
2026-04-16	7.9000	7.9000	7.1000	7.1500	-3.117%	26	90	-95.105%
2026-04-15	7.0500	7.3800	6.9000	7.3800	+2.500%	41	85	-95.257%
2026-04-14	7.1300	7.2200	7.1300	7.2000	-8.280%	10	100	-95.139%
2026-04-13	7.9200	8.1500	7.8500	7.8500	-3.325%	15	100	-95.541%
2026-04-10	8.4500	8.4500	7.9500	8.1200	-16.289%	73	107	-95.690%
2026-04-09	9.8500	10.0000	9.5500	9.7000	-11.818%	42	72	-96.392%
2026-04-08	11.7000	11.7000	10.9800	11.0000	-20.578%	16	83	-96.818%
2026-04-07	13.8000	13.8500	13.4500	13.8500	+4.924%	3	90	-97.473%
2026-04-06	13.4000	13.4500	13.2000	13.2000	-16.667%	11	89	-97.348%
2026-04-02	15.8400	15.8400	15.8400	15.8400	+12.102%	1	83	-97.790%
2026-04-01	14.2000	14.5700	13.9000	14.1300	-27.165%	21	83	-97.523%
2026-03-27	19.4000	19.4000	19.4000	19.4000	+14.118%	3	74	-98.196%
2026-03-25	18.1500	18.1500	17.0000	17.0000	-25.926%	16	71	-97.941%
2026-03-13	23.0000	23.0000	22.9500	22.9500	+1.101%	20	62	-98.475%
2026-03-12	22.7000	22.7000	22.7000	22.7000	+12.321%	1	59	-98.458%
2026-03-11	20.2100	20.2100	20.2100	20.2100	+3.641%	1	58	-98.268%
2026-03-10	19.7000	19.7000	19.5000	19.5000	-6.743%	31	58	-98.205%
2026-03-06	20.9500	20.9500	20.9100	20.9100	-29.950%	2	27	-98.326%
2026-03-05	29.8500	29.8500	29.8500	29.8500	+2.226%	5	27	-98.827%
2026-03-02	29.1000	29.2000	29.1000	29.2000	-6.769%	22	22	-98.801%
2026-02-23	31.3200	31.3200	31.3200	31.3200	0.000%	2	2	-98.883%