Dark

MRVL20260918P105
MRVL Sep 18 2026 105.00 Put (MRVL260918P00105000)
option OPRA

Expired

Sep 17, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,118	0.000%
2026-09-09	0.0200	0.0200	0.0100	0.0100	0.000%	17	1,117	0.000%
2026-09-03	0.0600	0.0600	0.0100	0.0100	-50.000%	12	1,107	0.000%
2026-09-02	0.0200	0.0200	0.0200	0.0200	-60.000%	1	1,106	-50.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,107	-80.000%
2026-08-28	0.0800	0.0800	0.0100	0.0500	-50.000%	15	1,109	-80.000%
2026-08-27	0.1000	0.1000	0.1000	0.1000	0.000%	3	1,109	-90.000%
2026-08-26	0.1000	0.1000	0.1000	0.1000	+400.000%	1	1,107	-90.000%
2026-08-25	0.0600	0.0800	0.0200	0.0200	-75.000%	4	1,106	-50.000%
2026-08-24	0.0700	0.1000	0.0700	0.0800	0.000%	3	1,106	-87.500%
2026-08-21	0.1600	0.1600	0.0800	0.0800	+33.333%	3	1,107	-87.500%
2026-08-20	0.1400	0.1400	0.0500	0.0600	-25.000%	13	1,107	-83.333%
2026-08-19	0.1400	0.1600	0.0600	0.0800	-33.333%	39	1,110	-87.500%
2026-08-18	0.1100	0.1200	0.1100	0.1200	+140.000%	3	1,105	-91.667%
2026-08-17	0.1400	0.1400	0.0400	0.0500	-44.444%	8	1,105	-80.000%
2026-08-14	0.2700	0.2700	0.0900	0.0900	-30.769%	4	1,109	-88.889%
2026-08-12	0.1900	0.2000	0.1300	0.1300	-27.778%	22	1,108	-92.308%
2026-08-11	0.2200	0.2200	0.1800	0.1800	-37.931%	4	1,101	-94.444%
2026-08-10	0.3300	0.3300	0.2500	0.2900	-50.847%	12	1,104	-96.552%
2026-08-07	0.5900	0.5900	0.5900	0.5900	+11.321%	1	1,103	-98.305%
2026-08-06	0.5000	0.5300	0.5000	0.5300	-18.462%	11	1,103	-98.113%
2026-08-05	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,104	-98.462%
2026-08-04	0.8800	0.8800	0.5500	0.6500	-50.758%	36	1,103	-98.462%
2026-08-03	1.7100	1.7100	1.3200	1.3200	-5.714%	17	1,117	-99.242%
2026-07-31	1.3500	1.4800	1.3500	1.4000	-20.000%	50	1,107	-99.286%
2026-07-30	2.2800	2.2800	1.7500	1.7500	-30.830%	54	1,086	-99.429%
2026-07-29	2.3900	3.3500	2.3900	2.5300	+4.979%	31	1,080	-99.605%
2026-07-28	2.8100	2.8100	2.4100	2.4100	+21.717%	48	1,069	-99.585%
2026-07-27	1.6700	2.0600	1.6700	1.9800	+12.500%	31	1,088	-99.495%
2026-07-24	1.5400	1.7600	1.5400	1.7600	+16.556%	3	1,086	-99.432%
2026-07-22	1.8500	1.8500	1.5100	1.5100	-10.651%	3	1,085	-99.338%
2026-07-21	1.5800	1.6900	1.5800	1.6900	-26.840%	4	1,084	-99.408%
2026-07-20	2.1000	2.3100	2.1000	2.3100	-10.117%	9	1,084	-99.567%
2026-07-17	3.1500	3.1500	2.5700	2.5700	+8.439%	24	1,088	-99.611%
2026-07-16	2.1200	2.3700	2.0700	2.3700	+50.000%	5	1,108	-99.578%
2026-07-15	1.5800	1.5800	1.5800	1.5800	+16.176%	3	1,110	-99.367%
2026-07-14	1.3600	1.3600	1.3600	1.3600	-20.468%	6	1,110	-99.265%
2026-07-13	1.7000	1.7100	1.7000	1.7100	+24.818%	37	1,110	-99.415%
2026-07-10	1.3700	1.3700	1.3700	1.3700	-2.143%	1	1,110	-99.270%
2026-07-09	1.4000	1.4000	1.4000	1.4000	-23.913%	5	1,109	-99.286%
2026-07-07	1.8500	1.8700	1.8400	1.8400	-6.599%	34	1,109	-99.457%
2026-07-02	1.9700	1.9700	1.9700	1.9700	+58.871%	1	1,107	-99.492%
2026-06-30	1.2100	1.2400	1.1500	1.2400	-3.876%	80	1,107	-99.194%
2026-06-25	1.3500	1.3900	1.2900	1.2900	-16.774%	23	1,102	-99.225%
2026-06-23	1.5500	1.5500	1.5500	1.5500	+21.094%	10	1,092	-99.355%
2026-06-18	1.2900	1.2900	1.2600	1.2800	-9.859%	12	1,100	-99.219%
2026-06-17	1.4900	1.6000	1.2900	1.4200	-8.387%	16	1,100	-99.296%
2026-06-15	1.5500	1.5500	1.5500	1.5500	-25.121%	1	1,100	-99.355%
2026-06-10	2.0700	2.0700	2.0700	2.0700	-5.909%	3	1,100	-99.517%
2026-06-09	2.0400	2.2000	2.0400	2.2000	+26.437%	22	1,100	-99.545%
2026-06-08	1.6500	1.7400	1.6500	1.7400	-17.143%	11	1,110	-99.425%
2026-06-05	1.8800	2.1100	1.8800	2.1000	+43.836%	39	1,100	-99.524%
2026-06-04	1.4000	1.4700	1.4000	1.4600	+7.353%	4	1,061	-99.315%
2026-06-03	1.3600	1.3600	1.3600	1.3600	-32.673%	1	1,061	-99.265%
2026-05-29	2.0200	2.0200	2.0200	2.0200	+9.189%	1	1,060	-99.505%
2026-05-28	2.0800	2.1100	1.8300	1.8500	-34.629%	26	1,061	-99.459%
2026-05-27	2.8100	2.8300	2.8100	2.8300	+14.113%	8	1,054	-99.647%
2026-05-26	2.2000	2.4800	2.1900	2.4800	-11.111%	37	1,062	-99.597%
2026-05-22	2.8900	2.8900	2.7900	2.7900	-22.284%	9	1,043	-99.642%
2026-05-20	3.8200	3.8200	3.5900	3.5900	-22.462%	3	1,040	-99.721%
2026-05-19	4.6300	4.6300	4.6300	4.6300	-5.510%	5	1,042	-99.784%
2026-05-18	3.9800	4.9000	3.9800	4.9000	+7.692%	196	1,042	-99.796%
2026-05-15	4.5500	4.5500	4.5500	4.5500	-2.151%	1	1,042	-99.780%
2026-05-13	4.6500	4.6500	4.6500	4.6500	-16.816%	19	1,042	-99.785%
2026-05-12	5.5500	5.6000	5.4900	5.5900	+9.608%	25	1,032	-99.821%
2026-05-11	5.1000	5.1000	5.1000	5.1000	+7.368%	6	1,032	-99.804%
2026-05-08	5.0000	5.0000	4.7500	4.7500	-5.754%	3	1,035	-99.789%
2026-05-07	5.0400	5.0400	5.0400	5.0400	+8.621%	1	1,035	-99.802%
2026-05-06	4.6400	4.6400	4.6400	4.6400	-5.112%	3	1,035	-99.784%
2026-05-05	4.8900	4.8900	4.8900	4.8900	-4.118%	1	1,035	-99.796%
2026-05-04	5.1900	5.5000	5.1000	5.1000	-4.673%	50	1,035	-99.804%
2026-05-01	5.5500	5.6500	5.2900	5.3500	-6.140%	66	997	-99.813%
2026-04-30	5.7000	5.7000	5.7000	5.7000	-14.027%	5	997	-99.825%
2026-04-29	6.5000	6.6300	6.5000	6.6300	-3.212%	11	992	-99.849%
2026-04-28	7.1500	7.4000	6.8500	6.8500	+10.484%	8	985	-99.854%
2026-04-24	6.1000	6.2000	6.1000	6.2000	-0.800%	9	979	-99.839%
2026-04-22	6.2500	6.2500	6.2500	6.2500	-6.437%	2	975	-99.840%
2026-04-20	6.6000	7.4000	6.6000	6.6800	-15.550%	86	975	-99.850%
2026-04-17	7.9500	7.9500	7.9100	7.9100	-12.789%	15	967	-99.874%
2026-04-16	9.0000	9.0700	9.0000	9.0700	+2.486%	3	965	-99.890%
2026-04-14	9.1500	9.1500	8.6000	8.8500	-6.349%	5	963	-99.887%
2026-04-13	9.7500	9.7500	9.3000	9.4500	-3.473%	112	964	-99.894%
2026-04-10	9.2500	10.1000	9.2500	9.7900	-14.123%	16	958	-99.898%
2026-04-09	11.3000	11.4500	11.2500	11.4000	-10.236%	13	961	-99.912%
2026-04-08	12.9000	12.9000	12.5000	12.7000	-18.065%	10	962	-99.921%
2026-04-07	15.5000	15.5000	15.5000	15.5000	-3.125%	1	960	-99.935%
2026-04-01	15.7800	16.0000	15.2500	16.0000	-23.261%	787	959	-99.938%
2026-03-24	20.8500	20.8500	20.8500	20.8500	-3.740%	33	209	-99.952%
2026-03-10	21.2500	21.7500	21.2000	21.6600	-3.519%	81	242	-99.954%
2026-03-06	22.4000	22.4500	22.4000	22.4500	-25.167%	2	260	-99.955%
2026-03-02	29.7500	30.0000	29.7500	30.0000	+3.270%	12	261	-99.967%
2026-02-25	29.0500	29.0500	29.0500	29.0500	+2.832%	5	255	-99.966%
2026-02-10	28.2500	28.2500	28.2500	28.2500	-1.568%	50	255	-99.965%
2026-02-09	28.7000	28.7000	28.7000	28.7000	+6.100%	1	205	-99.965%
2026-01-28	27.0500	27.0500	27.0500	27.0500	-10.282%	1	205	-99.963%
2026-01-20	29.8400	30.2700	29.8400	30.1500	+19.881%	376	205	-99.967%
2026-01-06	25.1500	25.1500	25.1500	25.1500	+6.568%	30	50	-99.960%
2026-01-05	23.4000	23.6000	23.4000	23.6000	-4.839%	4	17	-99.958%
2026-01-02	24.8000	24.8000	24.8000	24.8000	-10.469%	1	17	-99.960%
2025-12-18	27.7000	27.7000	27.7000	27.7000	+30.353%	2	18	-99.964%
2025-12-05	20.9500	21.2500	20.9500	21.2500	+3.306%	13	18	-99.953%
2025-12-04	20.5700	20.5700	20.5700	20.5700	-7.551%	2	17	-99.951%
2025-12-03	22.2500	22.2500	22.2500	22.2500	-22.339%	1	17	-99.955%
2025-11-07	29.7500	29.7500	28.6500	28.6500	+22.175%	8	16	-99.965%
2025-11-06	23.4500	23.4500	23.4500	23.4500	-9.459%	5	17	-99.957%
2025-10-31	24.7500	25.9000	24.7500	25.9000	-5.336%	6	17	-99.961%
2025-10-13	27.3400	27.3600	27.3400	27.3600	+5.800%	5	12	-99.963%
2025-10-09	25.8600	25.8600	25.8600	25.8600	-2.525%	1	7	-99.961%
2025-10-06	26.5300	26.5300	26.5300	26.5300	-12.730%	1	7	-99.962%
2025-09-24	30.4000	30.4000	30.4000	30.4000	-17.503%	1	7	-99.967%
2025-08-21	36.8500	36.8500	36.8500	36.8500	-2.384%	2	7	-99.973%
2025-08-20	37.7500	37.7500	37.7500	37.7500	+12.519%	2	5	-99.974%
2025-08-12	33.5500	33.5500	33.5500	33.5500	-1.468%	1	4	-99.970%
2025-08-07	34.0500	34.0500	34.0500	34.0500	-7.018%	3	3	-99.971%
2025-06-23	36.6200	36.6200	36.6200	36.6200	0.000%	3	3	-99.973%