Dark

MRVL20260821P85
MRVL Aug 21 2026 85.00 Put (MRVL260821P00085000)
option OPRA

EOD

Jul 23, 2026

0.1000-33.333%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1800	0.1800	0.1000	0.1000	-33.333%	3	1,444	0.000%
2026-07-22	0.2700	0.2700	0.1500	0.1500	-6.250%	2	1,444	-33.333%
2026-07-21	0.3000	0.3000	0.1600	0.1600	-5.882%	7	1,444	-37.500%
2026-07-20	0.1700	0.1700	0.1700	0.1700	-34.615%	2	1,449	-41.176%
2026-07-17	0.2500	0.2800	0.2300	0.2600	+13.043%	22	1,450	-61.538%
2026-07-16	0.2000	0.2300	0.1400	0.2300	+109.091%	680	1,449	-56.522%
2026-07-15	0.1100	0.1100	0.1100	0.1100	+10.000%	1	924	-9.091%
2026-07-14	0.1500	0.2400	0.1000	0.1000	0.000%	13	924	0.000%
2026-07-13	0.3100	0.3100	0.1000	0.1000	-58.333%	17	921	0.000%
2026-07-10	0.3000	0.3000	0.2400	0.2400	-20.000%	2	914	-58.333%
2026-07-08	0.4000	0.4000	0.2600	0.3000	-6.250%	6	914	-66.667%
2026-07-06	0.3300	0.4000	0.3200	0.3200	-31.915%	14	913	-68.750%
2026-07-02	0.4700	0.4700	0.4700	0.4700	+17.500%	7	923	-78.723%
2026-06-30	0.3800	0.4000	0.3800	0.4000	+2.564%	14	923	-75.000%
2026-06-29	0.3900	0.3900	0.3900	0.3900	+5.405%	27	913	-74.359%
2026-06-26	0.5100	0.5100	0.3700	0.3700	-15.909%	20	886	-72.973%
2026-06-25	0.4800	0.4800	0.4400	0.4400	+46.667%	3	876	-77.273%
2026-06-24	0.5600	0.5600	0.3000	0.3000	0.000%	51	873	-66.667%
2026-06-22	0.3200	0.3200	0.3000	0.3000	-16.667%	41	837	-66.667%
2026-06-18	0.5400	0.5400	0.3600	0.3600	-12.195%	3	810	-72.222%
2026-06-16	0.4500	0.4500	0.4100	0.4100	-45.333%	2	810	-75.610%
2026-06-09	0.5800	0.7500	0.5700	0.7500	+25.000%	10	810	-86.667%
2026-06-08	0.6000	0.6000	0.6000	0.6000	+7.143%	18	818	-83.333%
2026-06-05	0.3600	0.5600	0.3600	0.5600	+7.692%	9	818	-82.143%
2026-06-04	0.5200	0.5200	0.5200	0.5200	+30.000%	10	820	-80.769%
2026-06-03	0.4200	0.4200	0.3700	0.4000	-11.111%	17	830	-75.000%
2026-06-02	0.4500	0.4500	0.4500	0.4500	+12.500%	1	822	-77.778%
2026-06-01	0.5000	0.6000	0.4000	0.4000	-2.439%	6	821	-75.000%
2026-05-28	0.3700	0.4100	0.3200	0.4100	-31.667%	8	823	-75.610%
2026-05-27	0.5400	0.7500	0.5400	0.6000	+20.000%	6	823	-83.333%
2026-05-26	0.5000	0.5000	0.5000	0.5000	-37.500%	25	820	-80.000%
2026-05-21	0.8000	0.8000	0.8000	0.8000	-6.977%	1	817	-87.500%
2026-05-20	0.9000	1.0000	0.8600	0.8600	-18.095%	10	817	-88.372%
2026-05-19	1.1700	1.1900	1.0400	1.0500	-9.483%	18	824	-90.476%
2026-05-18	1.1500	1.1600	1.1500	1.1600	-7.937%	2	824	-91.379%
2026-05-15	1.2600	1.2600	1.2600	1.2600	+24.752%	4	824	-92.063%
2026-05-14	1.0100	1.0100	1.0100	1.0100	-35.669%	11	826	-90.099%
2026-05-12	1.4600	1.5700	1.4600	1.5700	+12.143%	3	840	-93.631%
2026-05-07	1.4000	1.4000	1.4000	1.4000	+3.704%	10	840	-92.857%
2026-05-05	1.3500	1.3500	1.3500	1.3500	-32.500%	1	840	-92.593%
2026-05-04	2.0000	2.0000	2.0000	2.0000	+19.760%	16	839	-95.000%
2026-04-30	1.7600	1.7900	1.6700	1.6700	-18.537%	8	839	-94.012%
2026-04-27	2.0500	2.0500	2.0500	2.0500	+10.811%	5	840	-95.122%
2026-04-24	1.8500	1.8500	1.8500	1.8500	-13.953%	3	835	-94.595%
2026-04-23	1.7500	2.1500	1.7500	2.1500	+10.256%	32	835	-95.349%
2026-04-21	1.9000	1.9500	1.9000	1.9500	-10.550%	3	843	-94.872%
2026-04-20	2.1800	2.1800	2.1800	2.1800	-5.217%	10	843	-95.413%
2026-04-17	2.4900	2.4900	2.2600	2.3000	-19.580%	58	843	-95.652%
2026-04-16	3.1300	3.3500	2.7700	2.8600	-10.625%	37	886	-96.503%
2026-04-15	2.9400	3.2000	2.7200	3.2000	+9.589%	62	855	-96.875%
2026-04-14	2.1800	2.9500	2.1800	2.9200	-7.595%	6	914	-96.575%
2026-04-13	3.2000	3.2500	3.1600	3.1600	-5.672%	47	917	-96.835%
2026-04-10	3.5000	3.5000	3.2500	3.3500	-19.277%	11	920	-97.015%
2026-04-09	4.1000	4.1500	3.8800	4.1500	-10.560%	27	926	-97.590%
2026-04-08	5.1000	5.1000	4.4000	4.6400	-19.444%	173	928	-97.845%
2026-04-07	6.0000	6.2500	5.7600	5.7600	+2.674%	19	869	-98.264%
2026-04-06	5.6800	6.3500	5.6100	5.6100	-4.103%	10	857	-98.217%
2026-04-02	6.5400	6.5400	5.8500	5.8500	-3.306%	4	856	-98.291%
2026-04-01	6.0700	6.0700	6.0500	6.0500	-14.789%	11	856	-98.347%
2026-03-31	8.2600	8.4000	7.1000	7.1000	-1.662%	19	856	-98.592%
2026-03-26	7.2200	7.2200	7.2200	7.2200	+0.557%	1	852	-98.615%
2026-03-25	7.7600	7.7700	7.0400	7.1800	-17.471%	45	851	-98.607%
2026-03-24	9.2000	9.2000	8.5100	8.7000	-5.229%	24	848	-98.851%
2026-03-23	9.1000	9.4000	9.1000	9.1800	-14.206%	32	847	-98.911%
2026-03-20	10.3100	10.7000	10.3100	10.7000	-1.835%	11	833	-99.065%
2026-03-19	10.9000	10.9000	10.9000	10.9000	+3.810%	4	833	-99.083%
2026-03-18	10.0000	10.5000	10.0000	10.5000	+14.504%	22	833	-99.048%
2026-03-16	9.1000	9.1700	9.1000	9.1700	-9.655%	9	827	-98.909%
2026-03-12	10.1500	10.3500	10.1500	10.1500	+13.535%	5	823	-99.015%
2026-03-11	8.9400	8.9400	8.9400	8.9400	+2.759%	1	823	-98.881%
2026-03-10	9.2500	9.2500	8.3500	8.7000	-16.746%	17	823	-98.851%
2026-03-09	11.6100	11.6100	9.9500	10.4500	+1.456%	10	810	-99.043%
2026-03-06	10.4100	10.8000	9.3500	10.3000	-36.104%	39	809	-99.029%
2026-03-05	15.0000	16.2000	15.0000	16.1200	+3.333%	78	805	-99.380%
2026-03-04	15.1500	15.6000	15.1500	15.6000	+10.795%	31	770	-99.359%
2026-03-02	13.9500	14.0800	13.9500	14.0800	-4.542%	11	753	-99.290%
2026-02-27	14.7500	14.7500	14.7500	14.7500	-4.839%	5	752	-99.322%
2026-02-26	15.4500	15.5000	15.4000	15.5000	+4.730%	21	757	-99.355%
2026-02-25	14.9000	14.9000	14.8000	14.8000	-4.516%	24	799	-99.324%
2026-02-24	15.5000	15.5000	15.5000	15.5000	-2.821%	15	799	-99.355%
2026-02-23	15.9500	15.9500	15.9500	15.9500	+3.571%	5	814	-99.373%
2026-02-19	15.4500	15.4500	15.4000	15.4000	+0.984%	8	819	-99.351%
2026-02-18	15.0000	15.2500	14.9500	15.2500	+0.329%	5	818	-99.344%
2026-02-17	15.2000	15.2000	15.2000	15.2000	-3.185%	9	817	-99.342%
2026-02-13	15.7000	15.7000	15.7000	15.7000	-3.976%	80	807	-99.363%
2026-02-12	16.3500	16.3500	16.3500	16.3500	+12.371%	42	807	-99.388%
2026-02-11	14.5500	14.5500	14.5500	14.5500	+5.588%	7	807	-99.313%
2026-02-09	14.6500	14.6500	13.7800	13.7800	-8.133%	6	800	-99.274%
2026-02-06	15.0000	15.0000	15.0000	15.0000	-14.040%	6	795	-99.333%
2026-02-03	17.4500	17.4500	17.4500	17.4500	+10.095%	40	795	-99.427%
2026-02-02	15.8000	15.8500	15.8000	15.8500	+16.544%	12	795	-99.369%
2026-01-28	13.5500	13.6000	13.5500	13.6000	-6.207%	4	784	-99.265%
2026-01-23	14.5000	14.5000	14.5000	14.5000	+0.138%	2	782	-99.310%
2026-01-20	14.4800	14.4800	14.4700	14.4800	+1.614%	10	781	-99.309%
2026-01-15	14.2500	14.2500	14.2500	14.2500	-6.373%	3	771	-99.298%
2026-01-14	15.2200	15.2200	15.2200	15.2200	+11.912%	10	768	-99.343%
2026-01-13	13.6000	13.6000	13.6000	13.6000	-0.366%	300	768	-99.265%
2026-01-12	13.9500	13.9500	13.6500	13.6500	-1.087%	42	518	-99.267%
2026-01-07	13.9500	13.9500	13.8000	13.8000	+9.091%	390	477	-99.275%
2026-01-06	10.6300	12.7500	10.6300	12.6500	+12.645%	43	87	-99.209%
2026-01-05	10.8400	11.2300	10.8200	11.2300	0.000%	48	48	-99.110%