Dark

MRVL20260821P120
MRVL Aug 21 2026 120.00 Put (MRVL260821P00120000)
option OPRA

EOD

Jul 23, 2026

0.8200+6.494%(+0.0500)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7000	0.8200	0.5800	0.8200	+6.494%	68	3,058	0.000%
2026-07-22	0.9000	0.9000	0.7400	0.7700	-23.000%	52	3,036	+6.494%
2026-07-21	1.0800	1.0900	0.9600	1.0000	-35.484%	42	3,019	-18.000%
2026-07-20	1.3600	1.6500	1.2000	1.5500	-11.429%	46	2,998	-47.097%
2026-07-17	2.1900	2.3200	1.5800	1.7500	-5.405%	578	2,983	-53.143%
2026-07-16	1.3100	1.8500	1.2900	1.8500	+72.897%	125	2,677	-55.676%
2026-07-15	0.8200	1.1900	0.8000	1.0700	+27.381%	1,316	2,646	-23.364%
2026-07-14	0.8000	0.8500	0.7900	0.8400	-7.692%	6	2,672	-2.381%
2026-07-13	1.0000	1.0200	0.8300	0.9100	+5.814%	760	2,674	-9.890%
2026-07-10	0.8900	0.9500	0.8500	0.8600	+4.878%	4	2,351	-4.651%
2026-07-09	0.8500	0.9000	0.8200	0.8200	-28.696%	71	2,348	0.000%
2026-07-08	1.2300	1.2700	1.1500	1.1500	-16.058%	64	2,357	-28.696%
2026-07-07	1.2500	1.4200	1.2500	1.3700	+30.476%	7	2,329	-40.146%
2026-07-06	1.0500	1.0500	0.9900	1.0500	-34.375%	8	2,326	-21.905%
2026-07-02	1.1000	1.6000	1.1000	1.6000	+55.340%	33	2,304	-48.750%
2026-07-01	1.0300	1.0300	1.0300	1.0300	+30.380%	4	2,304	-20.388%
2026-06-30	0.9000	0.9500	0.7900	0.7900	-16.842%	19	2,304	+3.797%
2026-06-29	1.0500	1.2100	0.9500	0.9500	-15.179%	8	2,295	-13.684%
2026-06-26	1.3000	1.3000	1.1000	1.1200	-8.943%	22	2,295	-26.786%
2026-06-24	1.1000	1.2300	1.1000	1.2300	+4.237%	2	2,273	-33.333%
2026-06-23	1.2300	1.3300	1.1800	1.1800	+28.261%	26	2,273	-30.508%
2026-06-22	1.1000	1.1500	0.9100	0.9200	+10.843%	142	2,273	-10.870%
2026-06-18	1.1300	1.1300	0.8300	0.8300	-49.697%	4	2,239	-1.205%
2026-06-16	1.2100	1.6500	1.2000	1.6500	+24.060%	29	2,239	-50.303%
2026-06-15	1.4300	1.6400	1.3300	1.3300	-24.000%	125	2,223	-38.346%
2026-06-12	1.8100	1.9000	1.7500	1.7500	+5.422%	12	2,227	-53.143%
2026-06-11	1.6600	1.6600	1.6600	1.6600	-16.583%	21	2,216	-50.602%
2026-06-10	1.9900	1.9900	1.9900	1.9900	+2.051%	2	2,218	-58.794%
2026-06-09	1.6300	2.0600	1.6000	1.9500	+30.000%	23	2,218	-57.949%
2026-06-08	1.5400	1.6000	1.4200	1.5000	-21.053%	57	2,204	-45.333%
2026-06-05	1.5000	2.0400	1.5000	1.9000	+50.794%	38	2,183	-56.842%
2026-06-04	1.3300	1.3500	1.2000	1.2600	+2.439%	113	2,162	-34.921%
2026-06-03	0.9000	1.2600	0.9000	1.2300	-6.818%	17	2,120	-33.333%
2026-06-02	1.4600	1.9700	1.3000	1.3200	-30.890%	150	2,127	-37.879%
2026-06-01	1.9100	1.9100	1.9100	1.9100	-9.479%	10	2,095	-57.068%
2026-05-29	2.1300	2.1300	2.1100	2.1100	+4.975%	2	2,095	-61.137%
2026-05-28	2.2600	2.3500	2.0000	2.0100	-33.000%	46	2,095	-59.204%
2026-05-27	2.9500	3.2000	2.9100	3.0000	+7.143%	21	2,051	-72.667%
2026-05-26	2.8000	2.8000	2.7700	2.8000	-12.500%	3	2,050	-70.714%
2026-05-22	3.4500	3.5600	3.1500	3.2000	-21.760%	8	2,050	-74.375%
2026-05-21	4.0900	4.0900	4.0900	4.0900	-11.087%	1	2,053	-79.951%
2026-05-20	4.6000	4.7000	4.4400	4.6000	-15.129%	19	2,053	-82.174%
2026-05-19	6.7000	6.7000	5.0500	5.4200	-15.839%	1,033	1,069	-84.871%
2026-05-18	6.1000	6.5300	6.1000	6.4400	+12.000%	52	1,069	-87.267%
2026-05-15	5.6000	5.9500	5.6000	5.7500	+6.481%	176	1,069	-85.739%
2026-05-14	5.3000	5.5400	5.3000	5.4000	-6.897%	60	997	-84.815%
2026-05-13	5.6000	6.0000	5.6000	5.8000	-20.000%	160	823	-85.862%
2026-05-12	7.3500	7.5500	7.2100	7.2500	+10.687%	94	823	-88.690%
2026-05-08	6.5500	6.7100	6.2500	6.5500	-9.028%	63	823	-87.481%
2026-05-07	6.5100	7.4500	6.5000	7.2000	+9.924%	340	833	-88.611%
2026-05-06	6.5500	6.5500	6.5500	6.5500	+0.769%	25	948	-87.481%
2026-05-05	6.7200	6.7200	6.3600	6.5000	-8.192%	36	948	-87.385%
2026-05-04	7.0700	7.0800	7.0700	7.0800	-0.562%	11	925	-88.418%
2026-05-01	7.3200	7.4500	7.1200	7.1200	-5.695%	10	916	-88.483%
2026-04-30	7.5500	7.5500	7.5500	7.5500	-15.169%	1	916	-89.139%
2026-04-29	8.9500	8.9500	8.8500	8.9000	-0.559%	13	916	-90.787%
2026-04-28	9.8000	9.8000	8.9500	8.9500	+4.678%	12	904	-90.838%
2026-04-27	8.0400	9.4000	8.0400	8.5500	+6.211%	464	900	-90.409%
2026-04-24	7.1300	8.3800	7.1300	8.0500	+1.258%	16	504	-89.814%
2026-04-23	8.1200	8.4000	7.7100	7.9500	-6.028%	20	494	-89.686%
2026-04-22	9.0000	9.0000	8.3200	8.4600	-9.519%	9	493	-90.307%
2026-04-21	8.7000	9.4700	8.6500	9.3500	+0.538%	206	343	-91.230%
2026-04-20	9.4500	10.1500	9.2800	9.3000	-13.488%	192	343	-91.183%
2026-04-17	11.5500	11.5500	10.6000	10.7500	-15.686%	18	347	-92.372%
2026-04-16	13.6000	13.6000	12.5500	12.7500	-3.042%	41	337	-93.569%
2026-04-15	11.7500	13.1500	11.7500	13.1500	+4.781%	287	328	-93.764%
2026-04-14	11.4500	12.8100	11.4500	12.5500	-10.357%	95	203	-93.466%
2026-04-13	12.8500	14.0000	12.7000	14.0000	+2.190%	10	139	-94.143%
2026-04-10	14.8000	14.8000	13.7000	13.7000	-16.717%	56	139	-94.015%
2026-04-09	16.5000	17.1000	15.8500	16.4500	-13.193%	28	113	-95.015%
2026-04-08	18.9000	18.9500	18.4000	18.9500	-17.429%	17	102	-95.673%
2026-04-07	23.1500	23.2000	22.9500	22.9500	+5.760%	8	94	-96.427%
2026-04-06	22.3500	22.3500	21.5000	21.7000	-8.245%	48	93	-96.221%
2026-04-02	23.0000	23.6500	23.0000	23.6500	+1.720%	2	46	-96.533%
2026-04-01	23.2500	23.2500	23.2500	23.2500	-15.485%	2	46	-96.473%
2026-03-25	27.5100	27.5100	27.5100	27.5100	-34.500%	5	44	-97.019%
2026-03-02	41.6000	42.0000	41.6000	42.0000	+6.843%	29	39	-98.048%
2026-01-28	39.3000	39.3100	39.3000	39.3100	+8.143%	2	11	-97.914%
2026-01-06	36.3500	36.3500	36.3500	36.3500	0.000%	10	10	-97.744%