Dark

MRVL20260918P120
MRVL Sep 18 2026 120.00 Put (MRVL260918P00120000)
option OPRA

EOD

Jul 23, 2026

2.80+5.263%(+0.14)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.5900	2.8200	2.5600	2.8000	+5.263%	7	4,057	0.000%
2026-07-22	3.0000	3.0000	2.6600	2.6600	-14.744%	182	4,055	+5.263%
2026-07-21	3.1000	3.1200	3.1000	3.1200	-25.537%	2	3,892	-10.256%
2026-07-20	4.0000	4.1900	3.6000	4.1900	-9.307%	80	3,892	-33.174%
2026-07-17	5.0000	5.0000	4.4400	4.6200	-2.532%	1,262	3,893	-39.394%
2026-07-16	3.8200	4.8000	3.8200	4.7400	+41.493%	32	2,644	-40.928%
2026-07-15	3.0000	3.5500	2.9900	3.3500	+37.295%	45	2,624	-16.418%
2026-07-14	2.3000	2.5500	2.3000	2.4400	-7.925%	71	2,611	+14.754%
2026-07-13	2.9000	2.9000	2.5000	2.6500	+10.417%	10	2,657	+5.660%
2026-07-10	2.5300	2.5300	2.4000	2.4000	-1.639%	5	2,651	+16.667%
2026-07-09	2.3800	2.4700	2.3800	2.4400	-20.521%	7	2,646	+14.754%
2026-07-08	3.0700	3.0700	3.0700	3.0700	-2.540%	1	2,643	-8.795%
2026-07-07	3.2500	3.2500	3.0700	3.1500	+28.049%	11	2,644	-11.111%
2026-07-06	2.6000	2.6000	2.4600	2.4600	-17.172%	6	2,637	+13.821%
2026-07-02	2.2200	3.0900	2.0000	2.9700	+48.500%	25	2,623	-5.724%
2026-07-01	1.9300	2.1000	1.9300	2.0000	+11.111%	23	2,623	+40.000%
2026-06-30	1.8000	1.8000	1.8000	1.8000	-13.043%	1	2,602	+55.556%
2026-06-29	2.0800	2.0800	2.0700	2.0700	-0.481%	4	2,602	+35.266%
2026-06-25	2.0800	2.0800	2.0800	2.0800	-15.102%	2	2,599	+34.615%
2026-06-24	2.4500	2.4500	2.4500	2.4500	0.000%	2	2,598	+14.286%
2026-06-23	2.3500	2.4500	2.2900	2.4500	+29.630%	29	2,596	+14.286%
2026-06-22	1.8900	1.8900	1.8900	1.8900	+5.000%	6	2,578	+48.148%
2026-06-18	2.0000	2.0000	1.8000	1.8000	-23.404%	175	2,435	+55.556%
2026-06-17	2.3600	2.3600	2.3500	2.3500	-9.615%	5	2,435	+19.149%
2026-06-16	2.1200	2.6000	2.0600	2.6000	+23.810%	13	2,435	+7.692%
2026-06-15	2.6000	2.6000	2.0800	2.1000	-28.082%	572	2,423	+33.333%
2026-06-11	3.0700	3.0700	2.9200	2.9200	-14.118%	2	2,447	-4.110%
2026-06-10	3.2600	3.4400	3.2600	3.4000	-7.609%	4	2,447	-17.647%
2026-06-09	3.1000	3.6800	3.1000	3.6800	+28.223%	13	2,446	-23.913%
2026-06-08	2.8900	2.9100	2.6600	2.8700	-18.000%	7	2,440	-2.439%
2026-06-05	2.4000	3.5000	2.4000	3.5000	+48.936%	81	2,438	-20.000%
2026-06-04	2.1200	2.5100	1.9000	2.3500	+11.905%	203	2,428	+19.149%
2026-06-03	2.2700	2.2700	2.1000	2.1000	-16.000%	2	2,355	+33.333%
2026-06-02	3.1300	3.1300	2.2500	2.5000	-28.571%	101	2,355	+12.000%
2026-06-01	4.0000	4.0000	3.4500	3.5000	-9.091%	133	2,355	-20.000%
2026-05-29	3.6000	3.8500	3.6000	3.8500	+2.667%	84	2,460	-27.273%
2026-05-28	4.5000	4.5000	3.7500	3.7500	-24.242%	12	2,544	-25.333%
2026-05-27	4.6500	5.1000	4.6500	4.9500	+10.000%	163	2,545	-43.434%
2026-05-26	3.9800	4.5500	3.9800	4.5000	-8.163%	2,274	2,688	-37.778%
2026-05-22	5.3600	5.3600	4.9000	4.9000	-14.783%	21	2,969	-42.857%
2026-05-21	6.1500	6.1500	5.7500	5.7500	-12.481%	2	2,954	-51.304%
2026-05-20	6.5100	6.5700	6.5100	6.5700	-11.216%	3	2,954	-57.382%
2026-05-19	9.0000	9.0000	7.3900	7.4000	-9.202%	108	2,861	-62.162%
2026-05-18	7.7900	8.7900	7.7900	8.1500	+5.844%	12	2,861	-65.644%
2026-05-15	7.7800	7.7800	7.7000	7.7000	+9.531%	5	2,861	-63.636%
2026-05-14	7.1700	7.1700	7.0300	7.0300	-7.256%	9	2,854	-60.171%
2026-05-13	7.6000	7.8500	7.4000	7.5800	-20.545%	69	2,799	-63.061%
2026-05-12	9.2500	9.5400	9.2500	9.5400	+14.663%	2	2,799	-70.650%
2026-05-11	8.3200	8.3200	8.3200	8.3200	+0.726%	1	2,799	-66.346%
2026-05-08	8.7500	8.7500	8.2200	8.2600	-12.869%	37	2,796	-66.102%
2026-05-07	8.4000	9.4800	8.4000	9.4800	+12.057%	17	2,789	-70.464%
2026-05-06	7.9800	8.7300	7.9800	8.4600	+1.561%	8	2,786	-66.903%
2026-05-05	8.6000	8.7000	8.1500	8.3300	-6.719%	50	2,787	-66.387%
2026-05-04	9.0400	9.0400	8.9200	8.9300	-2.617%	8	2,762	-68.645%
2026-05-01	9.1900	9.1900	9.1300	9.1700	-2.447%	7	2,762	-69.466%
2026-04-30	10.0500	10.1500	9.3500	9.4000	-16.519%	21	2,762	-70.213%
2026-04-29	10.5300	11.2600	10.5300	11.2600	+3.779%	2,103	2,762	-75.133%
2026-04-28	12.7000	13.0000	10.8500	10.8500	+0.463%	607	833	-74.194%
2026-04-27	10.3000	11.5500	10.3000	10.8000	+5.882%	25	309	-74.074%
2026-04-24	10.6000	10.6000	10.2000	10.2000	+2.000%	40	300	-72.549%
2026-04-23	10.2000	10.2000	9.5500	10.0000	-5.660%	204	286	-72.000%
2026-04-22	10.6600	10.8500	10.5000	10.6000	+0.952%	13	152	-73.585%
2026-04-21	10.7000	10.7000	10.4600	10.5000	-9.483%	15	148	-73.333%
2026-04-20	11.2500	12.2500	10.4500	11.6000	-10.425%	24	148	-75.862%
2026-04-17	12.9500	12.9500	12.9500	12.9500	-11.301%	10	153	-78.378%
2026-04-16	15.6000	15.6000	14.6000	14.6000	-3.439%	14	143	-80.822%
2026-04-15	14.0000	15.2100	14.0000	15.1200	-2.452%	46	143	-81.481%
2026-04-13	15.6300	15.6300	15.5000	15.5000	-2.208%	3	110	-81.935%
2026-04-10	16.7000	16.7000	15.8500	15.8500	-13.388%	8	110	-82.334%
2026-04-09	18.3000	18.3000	18.3000	18.3000	-11.594%	1	104	-84.699%
2026-04-08	20.3000	20.9000	20.3000	20.7000	-44.054%	74	103	-86.473%
2026-03-19	37.0000	37.0000	37.0000	37.0000	+6.751%	1	33	-92.432%
2026-03-12	34.6600	34.6600	34.6600	34.6600	+11.806%	1	33	-91.922%
2026-03-10	31.0500	31.0500	31.0000	31.0000	-7.601%	20	32	-90.968%
2026-03-06	36.5000	36.5000	33.5500	33.5500	-23.663%	31	28	-91.654%
2026-03-05	43.9500	43.9500	43.9500	43.9500	-5.687%	3	12	-93.629%
2025-09-23	46.5000	46.6000	46.5000	46.6000	-17.156%	2	12	-93.991%
2025-09-04	56.2500	56.2500	56.2500	56.2500	-2.344%	1	12	-95.022%
2025-09-02	57.6000	57.6000	57.6000	57.6000	+3.318%	1	12	-95.139%
2025-08-29	55.7500	55.7500	55.7500	55.7500	+11.056%	1	10	-94.978%
2025-08-20	50.2000	50.2000	50.2000	50.2000	+9.368%	2	10	-94.422%
2025-08-12	45.9000	45.9000	45.9000	45.9000	0.000%	8	8	-93.900%