Dark

MRVL20260821P70
MRVL Aug 21 2026 70.00 Put (MRVL260821P00070000)
option OPRA

EOD

Jul 23, 2026

0.0400+33.333%(+0.0100)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0600	0.0900	0.0400	0.0400	+33.333%	205	1,035	0.000%
2026-07-22	0.0600	0.0600	0.0300	0.0300	-40.000%	36	1,032	+33.333%
2026-07-21	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,030	-20.000%
2026-07-20	0.0500	0.0500	0.0400	0.0400	-42.857%	30	1,030	0.000%
2026-07-17	0.1000	0.1000	0.0700	0.0700	+16.667%	2	1,030	-42.857%
2026-07-15	0.0800	0.0800	0.0400	0.0600	+100.000%	126	1,031	-33.333%
2026-07-14	0.0300	0.0300	0.0300	0.0300	-40.000%	10	1,094	+33.333%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-54.545%	8	1,084	-20.000%
2026-07-10	0.1100	0.1500	0.1100	0.1100	-15.385%	3	1,076	-63.636%
2026-07-09	0.1000	0.1300	0.1000	0.1300	-18.750%	99	1,076	-69.231%
2026-07-08	0.1800	0.1800	0.1500	0.1600	-20.000%	156	1,112	-75.000%
2026-07-07	0.1900	0.2000	0.1900	0.2000	+11.111%	10	1,079	-80.000%
2026-07-06	0.1700	0.3200	0.1600	0.1800	+5.882%	36	1,071	-77.778%
2026-07-02	0.1700	0.1700	0.1700	0.1700	-5.556%	2	1,068	-76.471%
2026-07-01	0.1800	0.1800	0.1800	0.1800	-18.182%	1	1,068	-77.778%
2026-06-29	0.2200	0.2200	0.2200	0.2200	-37.143%	1	1,069	-81.818%
2026-06-26	0.3500	0.3500	0.3500	0.3500	+66.667%	4	1,068	-88.571%
2026-06-23	0.2100	0.2100	0.2100	0.2100	+5.000%	2	1,065	-80.952%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-33.333%	28	1,070	-80.000%
2026-06-16	0.2500	0.3000	0.2500	0.3000	+20.000%	45	1,070	-86.667%
2026-06-15	0.2500	0.2500	0.2500	0.2500	0.000%	10	1,048	-84.000%
2026-06-12	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,038	-84.000%
2026-06-10	0.2500	0.3200	0.2500	0.3100	+34.783%	4	1,037	-87.097%
2026-06-09	0.3100	0.3100	0.2200	0.2300	-11.538%	305	1,037	-82.609%
2026-06-08	0.2800	0.2800	0.2600	0.2600	-7.143%	3	923	-84.615%
2026-06-05	0.2800	0.2800	0.2800	0.2800	+2,700.000%	4	923	-85.714%
2026-06-04	0.3000	0.3000	0.0100	0.0100	-97.297%	31	923	+300.000%
2026-06-03	0.2300	0.3800	0.2300	0.3700	+37.037%	12	922	-89.189%
2026-06-02	0.4500	0.4500	0.2700	0.2700	-6.897%	135	912	-85.185%
2026-06-01	0.2400	0.3000	0.1900	0.2900	+107.143%	11	910	-86.207%
2026-05-29	0.2200	0.2200	0.1400	0.1400	-12.500%	7	912	-71.429%
2026-05-28	0.3800	0.3900	0.1600	0.1600	-20.000%	25	912	-75.000%
2026-05-27	0.3400	0.3700	0.2000	0.2000	-20.000%	11	914	-80.000%
2026-05-26	0.3500	0.3600	0.2200	0.2500	-7.407%	11	912	-84.000%
2026-05-22	0.3300	0.3600	0.2500	0.2700	-42.553%	32	911	-85.185%
2026-05-21	0.4700	0.4700	0.4700	0.4700	+30.556%	1	917	-91.489%
2026-05-20	0.3400	0.3600	0.3400	0.3600	-18.182%	2	917	-88.889%
2026-05-19	0.4000	0.4400	0.4000	0.4400	-2.222%	7	915	-90.909%
2026-05-18	0.5000	0.5000	0.4500	0.4500	0.000%	11	915	-91.111%
2026-05-14	0.4000	0.5500	0.4000	0.4500	0.000%	4	915	-91.111%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-29.688%	1	915	-91.111%
2026-05-05	0.6500	0.6500	0.6400	0.6400	-36.000%	4	915	-93.750%
2026-04-28	1.0000	1.0000	1.0000	1.0000	+11.111%	1	918	-96.000%
2026-04-27	0.9000	0.9000	0.9000	0.9000	+3.448%	15	918	-95.556%
2026-04-23	0.8700	0.8700	0.8700	0.8700	+1.163%	1	933	-95.402%
2026-04-22	0.9500	0.9500	0.8600	0.8600	-2.273%	3	933	-95.349%
2026-04-21	0.8000	0.9000	0.8000	0.8800	-5.376%	303	942	-95.455%
2026-04-20	0.9000	0.9300	0.9000	0.9300	-15.455%	101	942	-95.699%
2026-04-17	1.2000	1.2000	1.1000	1.1000	-12.000%	301	842	-96.364%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-10.714%	1	884	-96.800%
2026-04-14	1.4800	1.4800	1.4000	1.4000	-1.408%	2	884	-97.143%
2026-04-13	1.4900	1.5400	1.3900	1.4200	+0.709%	21	886	-97.183%
2026-04-10	1.4600	1.5300	1.4100	1.4100	-18.023%	3	901	-97.163%
2026-04-09	1.7500	1.7800	1.6900	1.7200	-35.338%	11	900	-97.674%
2026-04-07	2.6600	2.6600	2.6600	2.6600	+12.236%	1	906	-98.496%
2026-04-06	2.3800	2.4300	2.3700	2.3700	-22.295%	19	906	-98.312%
2026-04-02	2.9700	3.0500	2.9700	3.0500	+13.383%	2	916	-98.689%
2026-04-01	2.6000	2.6900	2.6000	2.6900	-14.331%	10	916	-98.513%
2026-03-31	3.9000	3.9000	3.0100	3.1400	-34.583%	62	923	-98.726%
2026-03-30	4.7500	4.8000	4.7500	4.8000	+43.284%	3	919	-99.167%
2026-03-27	3.3500	3.3500	3.3500	3.3500	+17.133%	1	919	-98.806%
2026-03-26	2.8700	2.9000	2.8600	2.8600	-4.667%	4	918	-98.601%
2026-03-25	3.4000	3.4000	3.0000	3.0000	-23.077%	103	920	-98.667%
2026-03-24	4.0000	4.0000	3.9000	3.9000	-6.024%	4	923	-98.974%
2026-03-23	3.9500	4.1500	3.8500	4.1500	-2.353%	59	922	-99.036%
2026-03-20	4.2500	4.2500	4.2500	4.2500	-12.371%	1	891	-99.059%
2026-03-19	4.7500	4.8500	4.7500	4.8500	+21.250%	5	890	-99.175%
2026-03-17	3.9000	4.0000	3.8000	4.0000	+1.266%	82	890	-99.000%
2026-03-16	4.3000	4.3000	3.9000	3.9500	-17.708%	64	873	-98.987%
2026-03-13	4.6900	4.8600	4.6900	4.8000	+13.208%	26	872	-99.167%
2026-03-11	4.1500	4.2400	4.1500	4.2400	+16.484%	3	876	-99.057%
2026-03-10	4.1000	4.1500	3.6400	3.6400	-21.720%	10	874	-98.901%
2026-03-09	5.0500	5.3500	4.4500	4.6500	+2.423%	329	878	-99.140%
2026-03-06	5.8500	5.8500	4.0700	4.5400	-43.250%	44	572	-99.119%
2026-03-05	7.2000	8.0000	7.2000	8.0000	+8.844%	124	575	-99.500%
2026-03-04	7.3700	7.3700	7.3500	7.3500	-6.962%	15	456	-99.456%
2026-03-03	7.9000	7.9000	7.9000	7.9000	+19.155%	1	444	-99.494%
2026-03-02	6.5000	6.6300	6.5000	6.6300	-8.299%	3	443	-99.397%
2026-02-27	7.2300	7.2300	7.2300	7.2300	-2.953%	1	440	-99.447%
2026-02-26	7.2900	7.5000	7.2900	7.4500	-6.875%	3	441	-99.463%
2026-02-23	8.0000	8.0000	8.0000	8.0000	-2.200%	51	439	-99.500%
2026-02-13	8.1800	8.1800	8.1800	8.1800	+16.028%	1	389	-99.511%
2026-02-09	7.0500	7.0500	7.0500	7.0500	-30.542%	1	389	-99.433%
2026-02-05	10.1500	10.1500	10.1500	10.1500	+6.842%	1	389	-99.606%
2026-02-04	9.3500	9.5000	9.3500	9.5000	0.000%	2	390	-99.579%
2026-02-03	8.5500	9.6800	8.5500	9.5000	+22.898%	5	389	-99.579%
2026-02-02	8.0800	8.0800	7.7300	7.7300	+3.067%	17	393	-99.483%
2026-01-30	7.5000	7.5000	7.5000	7.5000	+15.385%	1	378	-99.467%
2026-01-28	6.1000	6.5000	6.1000	6.5000	-2.985%	4	377	-99.385%
2026-01-26	6.9100	6.9100	6.7000	6.7000	-11.726%	4	375	-99.403%
2026-01-20	7.0000	7.5900	7.0000	7.5900	+5.125%	216	375	-99.473%
2026-01-16	7.0000	7.2200	7.0000	7.2200	-2.432%	2	159	-99.446%
2026-01-14	7.4000	7.4000	7.4000	7.4000	+26.930%	1	159	-99.459%
2026-01-06	5.0500	6.1700	5.0500	5.8300	+11.472%	166	158	-99.314%
2026-01-05	4.9500	5.2300	4.9500	5.2300	-16.320%	9	12	-99.235%
2025-12-26	6.2500	6.2500	6.2500	6.2500	-2.344%	1	12	-99.360%
2025-12-22	6.2000	6.4000	6.2000	6.4000	-5.185%	4	11	-99.375%
2025-12-19	6.6000	6.7500	6.6000	6.7500	0.000%	12	7	-99.407%