Dark

MRVL20260821P80
MRVL Aug 21 2026 80.00 Put (MRVL260821P00080000)
option OPRA

EOD

Jul 23, 2026

0.1100+57.143%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1100	0.1100	0.1100	0.1100	+57.143%	1	1,778	0.000%
2026-07-22	0.1400	0.1400	0.0700	0.0700	-36.364%	32	1,778	+57.143%
2026-07-21	0.1400	0.1400	0.1100	0.1100	-15.385%	2	1,770	0.000%
2026-07-20	0.1600	0.1600	0.1200	0.1300	-13.333%	10	1,770	-15.385%
2026-07-17	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,767	-26.667%
2026-07-16	0.2900	0.2900	0.1300	0.1500	+50.000%	9	1,769	-26.667%
2026-07-15	0.1500	0.2000	0.0900	0.1000	+11.111%	370	1,764	+10.000%
2026-07-14	0.0800	0.3000	0.0800	0.0900	-10.000%	173	1,432	+22.222%
2026-07-13	0.3100	0.3100	0.1000	0.1000	-33.333%	405	1,279	+10.000%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-16.667%	2	977	-26.667%
2026-07-09	0.2000	0.2000	0.1800	0.1800	-14.286%	3	975	-38.889%
2026-07-08	0.3300	0.3300	0.2100	0.2100	-38.235%	4	978	-47.619%
2026-07-07	0.3400	0.3900	0.3400	0.3400	+25.926%	12	978	-67.647%
2026-07-06	0.2900	0.3200	0.2700	0.2700	-44.898%	3	974	-59.259%
2026-07-02	0.3400	0.4900	0.3400	0.4900	+36.111%	10	965	-77.551%
2026-06-29	0.3100	0.3600	0.3100	0.3600	+20.000%	11	965	-69.444%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-33.333%	1	956	-63.333%
2026-06-10	0.3000	0.4500	0.3000	0.4500	+9.756%	2	955	-75.556%
2026-06-09	0.4500	0.4800	0.3900	0.4100	-8.889%	4	955	-73.171%
2026-06-08	0.4300	0.4500	0.4100	0.4500	+104.545%	15	951	-75.556%
2026-06-05	0.2200	0.2200	0.2200	0.2200	-15.385%	1	946	-50.000%
2026-06-03	0.3000	0.3200	0.2600	0.2600	-13.333%	6	946	-57.692%
2026-05-28	0.4000	0.4000	0.3000	0.3000	-42.308%	3	950	-63.333%
2026-05-27	0.4000	0.5900	0.3900	0.5200	+173.684%	85	948	-78.846%
2026-05-22	0.5000	0.5000	0.1900	0.1900	-72.857%	10	904	-42.105%
2026-05-20	0.7700	0.7700	0.6800	0.7000	-19.540%	10	902	-84.286%
2026-05-19	0.8700	0.8700	0.8700	0.8700	-1.136%	1	1,424	-87.356%
2026-05-18	0.8200	0.8800	0.8200	0.8800	-21.429%	609	1,424	-87.500%
2026-05-12	1.1300	1.1600	1.1100	1.1200	+3.704%	37	1,424	-90.179%
2026-05-07	1.0800	1.0800	1.0800	1.0800	+11.340%	1	1,425	-89.815%
2026-05-05	1.4200	1.4200	0.9700	0.9700	-36.184%	6	1,424	-88.660%
2026-05-04	1.5200	1.5200	1.5200	1.5200	+28.814%	5	1,422	-92.763%
2026-05-01	1.1800	1.1800	1.1800	1.1800	-7.813%	1	1,426	-90.678%
2026-04-30	1.3200	1.3700	1.2800	1.2800	-15.232%	15	1,426	-91.406%
2026-04-29	1.5100	1.5100	1.5100	1.5100	-17.935%	4	1,426	-92.715%
2026-04-28	1.8400	1.8400	1.8400	1.8400	+18.710%	10	1,422	-94.022%
2026-04-27	1.5900	1.5900	1.5500	1.5500	+11.511%	13	1,412	-92.903%
2026-04-23	1.3900	1.3900	1.3900	1.3900	-10.323%	1	1,400	-92.086%
2026-04-22	1.6100	1.6100	1.5500	1.5500	+1.307%	6	1,401	-92.903%
2026-04-21	1.5300	1.5300	1.5300	1.5300	+2.000%	2	1,402	-92.810%
2026-04-20	1.6500	1.6500	1.5000	1.5000	-14.773%	27	1,402	-92.667%
2026-04-17	2.1600	2.1600	1.7300	1.7600	-18.519%	27	1,423	-93.750%
2026-04-16	2.2400	2.2500	2.1400	2.1600	-5.677%	34	1,423	-94.907%
2026-04-15	2.1000	2.2900	2.1000	2.2900	+6.512%	6	1,397	-95.197%
2026-04-14	2.1500	2.1500	2.1500	2.1500	-13.306%	1	1,397	-94.884%
2026-04-13	2.4800	2.4800	2.4800	2.4800	-2.362%	4	1,397	-95.565%
2026-04-10	2.5300	2.5700	2.5300	2.5400	-16.721%	4	1,397	-95.669%
2026-04-09	3.2500	3.2500	3.0000	3.0500	-13.598%	42	1,397	-96.393%
2026-04-08	3.4600	3.6000	3.4500	3.5300	-22.418%	14	1,424	-96.884%
2026-04-07	4.6000	4.8000	4.5500	4.5500	+7.059%	7	1,422	-97.582%
2026-04-06	4.3100	4.3100	4.2000	4.2500	-15.000%	7	1,426	-97.412%
2026-04-02	4.9000	5.0000	4.9000	5.0000	+7.527%	4	1,420	-97.800%
2026-04-01	5.0300	5.0300	4.5000	4.6500	-15.455%	26	1,420	-97.634%
2026-03-31	6.5100	6.5500	5.4700	5.5000	-33.735%	8	1,398	-98.000%
2026-03-30	7.4500	8.3000	7.4500	8.3000	+48.214%	3	1,402	-98.675%
2026-03-26	5.1700	5.6400	5.1700	5.6000	+4.673%	40	1,400	-98.036%
2026-03-25	6.0300	6.0300	5.3500	5.3500	-18.321%	9	1,397	-97.944%
2026-03-24	6.8000	6.8000	6.5500	6.5500	-10.884%	2	1,390	-98.321%
2026-03-23	7.6400	7.6400	6.9500	7.3500	-8.696%	29	1,391	-98.503%
2026-03-20	8.0500	8.0500	8.0500	8.0500	+5.921%	12	1,391	-98.634%
2026-03-18	7.6000	7.6000	7.6000	7.6000	+6.294%	3	1,391	-98.553%
2026-03-17	6.7500	7.2000	6.7500	7.1500	-2.055%	54	1,388	-98.462%
2026-03-16	7.1500	7.3000	7.0500	7.3000	-12.260%	14	1,375	-98.493%
2026-03-13	7.9000	8.3500	7.9000	8.3200	+2.716%	15	1,375	-98.678%
2026-03-12	8.0000	8.1000	8.0000	8.1000	+9.459%	10	1,375	-98.642%
2026-03-11	6.8500	7.4500	6.8000	7.4000	+12.462%	44	1,370	-98.514%
2026-03-10	7.2000	7.2000	6.5800	6.5800	-18.261%	3	1,363	-98.328%
2026-03-09	9.2500	9.2500	7.7500	8.0500	+0.625%	22	1,362	-98.634%
2026-03-06	8.7000	8.7000	7.2000	8.0000	-37.743%	20	1,363	-98.625%
2026-03-05	13.0500	13.0500	12.8500	12.8500	+4.472%	14	1,375	-99.144%
2026-03-04	12.3000	12.3000	12.3000	12.3000	+9.821%	1	1,375	-99.106%
2026-03-02	11.6400	11.7100	11.1500	11.2000	-8.197%	617	1,378	-99.018%
2026-02-26	12.5500	12.5500	12.2000	12.2000	-5.058%	62	802	-99.098%
2026-02-23	12.8500	12.8500	12.8500	12.8500	+3.213%	5	805	-99.144%
2026-02-19	12.5000	12.5000	12.4500	12.4500	+0.810%	8	805	-99.116%
2026-02-18	12.0500	12.3500	12.0500	12.3500	+0.816%	18	797	-99.109%
2026-02-17	12.2500	12.2500	12.2500	12.2500	-3.922%	9	797	-99.102%
2026-02-13	13.2700	13.2700	12.7500	12.7500	-3.774%	18	798	-99.137%
2026-02-12	12.9500	13.3500	12.9500	13.2500	+9.867%	140	798	-99.170%
2026-02-11	12.0500	12.2000	11.8500	12.0600	+0.500%	36	702	-99.088%
2026-02-06	13.5000	13.5000	12.0000	12.0000	-20.687%	4	680	-99.083%
2026-02-03	14.7500	15.1600	14.7500	15.1300	+23.510%	34	676	-99.273%
2026-01-30	12.3000	12.3000	12.2500	12.2500	+16.004%	28	644	-99.102%
2026-01-22	10.5600	10.5600	10.5600	10.5600	-8.174%	1	616	-98.958%
2026-01-21	11.5000	11.5000	11.5000	11.5000	-5.350%	1	617	-99.043%
2026-01-20	12.1500	12.1500	12.1500	12.1500	+0.579%	1	618	-99.095%
2026-01-16	12.0800	12.0800	12.0800	12.0800	+5.502%	35	617	-99.089%
2026-01-15	11.4500	11.4500	11.4500	11.4500	-8.400%	10	617	-99.039%
2026-01-14	12.4000	12.5000	12.2700	12.5000	+10.619%	40	607	-99.120%
2026-01-08	11.4600	11.4600	11.3000	11.3000	+4.147%	2	569	-99.027%
2026-01-07	10.9500	10.9500	10.8500	10.8500	+13.971%	162	567	-98.986%
2026-01-02	9.4500	9.5200	9.4500	9.5200	-3.838%	2	405	-98.845%
2025-12-29	9.9000	9.9000	9.9000	9.9000	-1.980%	2	403	-98.889%
2025-12-24	10.1000	10.1000	10.1000	10.1000	-9.417%	1	400	-98.911%
2025-12-19	11.1500	11.1500	11.1500	11.1500	0.000%	400	400	-99.013%