Dark

MRVL20260821P90
MRVL Aug 21 2026 90.00 Put (MRVL260821P00090000)
option OPRA

EOD

Jul 23, 2026

0.1200-7.692%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1400	0.1400	0.1200	0.1200	-7.692%	6	2,037	0.000%
2026-07-22	0.1500	0.1500	0.1300	0.1300	-18.750%	5	2,036	-7.692%
2026-07-21	0.1800	0.1800	0.1600	0.1600	-44.828%	9	2,031	-25.000%
2026-07-20	0.2900	0.2900	0.1700	0.2900	-3.333%	123	2,023	-58.621%
2026-07-17	0.3200	0.3200	0.3000	0.3000	-30.233%	14	1,983	-60.000%
2026-07-16	0.3400	0.4300	0.2300	0.4300	+115.000%	21	1,983	-72.093%
2026-07-15	0.3400	0.3400	0.2000	0.2000	+11.111%	4	1,984	-40.000%
2026-07-13	0.2000	0.2000	0.1800	0.1800	-33.333%	39	1,984	-33.333%
2026-07-10	0.4600	0.4600	0.2700	0.2700	+3.846%	7	1,949	-55.556%
2026-07-09	0.2600	0.2600	0.2600	0.2600	-42.222%	1	1,956	-53.846%
2026-07-07	0.4000	0.4500	0.4000	0.4500	+2.273%	7	1,956	-73.333%
2026-07-02	0.4400	0.4400	0.4400	0.4400	-16.981%	1	1,955	-72.727%
2026-07-01	0.5300	0.5300	0.5300	0.5300	+20.455%	1	1,955	-77.358%
2026-06-30	0.4400	0.4400	0.4000	0.4400	-24.138%	60	1,954	-72.727%
2026-06-26	0.4200	0.6500	0.4000	0.5800	+65.714%	43	1,950	-79.310%
2026-06-25	0.3600	0.3600	0.3500	0.3500	+2.941%	3	1,952	-65.714%
2026-06-18	0.4300	0.5000	0.3400	0.3400	-33.333%	10	1,958	-64.706%
2026-06-17	0.5100	0.5100	0.5100	0.5100	-32.895%	10	1,958	-76.471%
2026-06-12	0.6400	0.7600	0.6400	0.7600	+5.556%	3	1,958	-84.211%
2026-06-09	0.6800	0.7200	0.6800	0.7200	+50.000%	2	1,958	-83.333%
2026-06-08	0.5600	0.5600	0.4800	0.4800	-11.111%	3	1,956	-75.000%
2026-06-05	0.3400	0.5400	0.3400	0.5400	+12.500%	3	1,956	-77.778%
2026-06-04	0.4800	0.4800	0.4800	0.4800	-5.882%	1	1,956	-75.000%
2026-06-03	0.4300	0.5100	0.4200	0.5100	+30.769%	3	1,955	-76.471%
2026-06-02	0.4500	0.4600	0.3900	0.3900	-13.333%	45	1,957	-69.231%
2026-06-01	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,962	-73.333%
2026-05-28	0.6300	0.6500	0.4500	0.4500	-54.082%	10	1,962	-73.333%
2026-05-27	0.8000	0.9800	0.8000	0.9800	+44.118%	2	1,962	-87.755%
2026-05-26	0.5600	0.7700	0.5600	0.6800	-24.444%	3	1,962	-82.353%
2026-05-22	0.9000	0.9000	0.9000	0.9000	-15.094%	5	1,963	-86.667%
2026-05-21	1.0600	1.0600	1.0600	1.0600	-3.636%	1	1,963	-88.679%
2026-05-20	1.2500	1.2800	1.1000	1.1000	-25.676%	14	1,963	-89.091%
2026-05-18	1.6800	1.6800	1.4800	1.4800	-5.732%	21	1,977	-91.892%
2026-05-15	1.6000	1.6000	1.5700	1.5700	+11.348%	5	1,977	-92.357%
2026-05-14	1.4800	1.4800	1.4100	1.4100	-9.615%	11	1,990	-91.489%
2026-05-13	1.5600	1.5600	1.5600	1.5600	-23.529%	1	1,981	-92.308%
2026-05-12	2.0200	2.0400	1.9000	2.0400	+11.475%	43	1,981	-94.118%
2026-05-11	1.7500	1.8300	1.7000	1.8300	+7.647%	3	1,981	-93.443%
2026-05-08	1.7900	1.7900	1.6500	1.7000	-8.602%	106	1,977	-92.941%
2026-05-07	1.8000	1.8600	1.8000	1.8600	+5.085%	13	1,886	-93.548%
2026-05-06	1.5800	1.8300	1.5800	1.7700	-1.667%	19	1,894	-93.220%
2026-05-05	1.6900	1.8000	1.6900	1.8000	-13.876%	2	1,895	-93.333%
2026-05-04	2.0900	2.0900	2.0900	2.0900	+3.980%	1	1,896	-94.258%
2026-05-01	2.0500	2.0500	2.0100	2.0100	-20.553%	6	1,890	-94.030%
2026-04-28	3.1000	3.1000	2.5300	2.5300	+0.397%	9	1,890	-95.257%
2026-04-27	2.7000	2.7000	2.4900	2.5200	+4.132%	22	1,884	-95.238%
2026-04-24	2.3700	2.4800	2.3700	2.4200	+4.310%	58	1,877	-95.041%
2026-04-23	2.3100	2.3200	2.3100	2.3200	-4.918%	6	1,884	-94.828%
2026-04-22	2.5300	2.5300	2.4300	2.4400	-7.224%	5	1,885	-95.082%
2026-04-21	2.5400	2.8000	2.5400	2.6300	+17.937%	601	1,931	-95.437%
2026-04-20	2.6500	2.8800	2.2300	2.2300	-30.313%	165	1,931	-94.619%
2026-04-17	3.4000	3.4000	3.2000	3.2000	-17.949%	5	1,842	-96.250%
2026-04-15	3.7000	3.9500	3.4500	3.9000	+6.849%	27	1,840	-96.923%
2026-04-14	3.3100	3.6500	3.3100	3.6500	-8.750%	15	1,836	-96.712%
2026-04-13	3.8600	4.2200	3.8600	4.0000	-5.437%	5	1,824	-97.000%
2026-04-10	4.4000	4.4500	4.0700	4.2300	-15.400%	16	1,827	-97.163%
2026-04-09	5.0800	5.2000	4.8300	5.0000	-15.966%	19	1,830	-97.600%
2026-04-08	5.8400	6.1100	5.8400	5.9500	-19.595%	53	1,838	-97.983%
2026-04-07	7.5500	7.7500	7.4000	7.4000	+4.225%	8	1,826	-98.378%
2026-04-06	6.9700	7.1600	6.8800	7.1000	-15.976%	12	1,828	-98.310%
2026-04-02	8.4500	8.4500	8.4500	8.4500	+11.772%	1	1,832	-98.580%
2026-04-01	8.0200	8.0200	7.4700	7.5600	-16.464%	541	1,832	-98.413%
2026-03-31	10.4000	10.4500	9.0500	9.0500	-12.981%	21	1,598	-98.674%
2026-03-27	10.4000	10.4000	10.4000	10.4000	+14.790%	2	1,589	-98.846%
2026-03-25	9.7000	9.7000	8.9200	9.0600	-17.636%	33	1,587	-98.675%
2026-03-24	10.8800	11.0300	10.8000	11.0000	-15.644%	230	1,564	-98.909%
2026-03-20	12.5500	13.0400	12.5500	13.0400	-3.764%	13	1,345	-99.080%
2026-03-19	13.5300	13.6000	13.5300	13.5500	+1.044%	4	1,342	-99.114%
2026-03-13	13.4500	13.4500	13.4100	13.4100	+11.750%	20	1,341	-99.105%
2026-03-11	12.2000	12.2000	12.0000	12.0000	+12.045%	2	1,341	-99.000%
2026-03-10	10.7000	10.7100	10.7000	10.7100	-27.782%	20	1,341	-98.880%
2026-03-09	14.8200	14.8300	14.8200	14.8300	+14.077%	8	1,341	-99.191%
2026-03-06	12.6300	13.0000	11.9900	13.0000	-31.579%	17	1,341	-99.077%
2026-03-05	18.9000	19.0000	18.9000	19.0000	+2.703%	2	1,334	-99.368%
2026-03-04	18.2500	18.6500	18.2500	18.5000	+4.225%	20	1,332	-99.351%
2026-01-16	17.7500	17.7500	17.7500	17.7500	+5.970%	20	1,321	-99.324%
2026-01-12	16.7500	16.7500	16.7500	16.7500	+0.904%	2	1,321	-99.284%
2026-01-09	16.6000	16.6000	16.6000	16.6000	-1.073%	10	1,321	-99.277%
2026-01-07	16.7000	16.7800	16.6500	16.7800	+13.455%	78	1,321	-99.285%
2026-01-06	13.2000	14.8000	13.2000	14.7900	+6.556%	3	1,300	-99.189%
2026-01-05	13.4500	13.8800	13.3200	13.8800	-2.937%	476	824	-99.135%
2026-01-02	14.1900	14.3000	14.1900	14.3000	-11.125%	801	824	-99.161%
2025-12-22	16.2500	16.2500	16.0900	16.0900	0.000%	25	24	-99.254%