Dark

MRVL20260918P125
MRVL Sep 18 2026 125.00 Put (MRVL260918P00125000)
option OPRA

Expired

Sep 17, 2026

0.01000.000%(0.0000)20

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%	20	3,242	0.000%
2026-09-15	0.0300	0.0300	0.0100	0.0100	-75.000%	3	3,262	0.000%
2026-09-14	0.0700	0.0700	0.0400	0.0400	+300.000%	2	3,261	-75.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	-80.000%	2	3,260	0.000%
2026-09-10	0.0600	0.0600	0.0500	0.0500	+25.000%	16	3,259	-80.000%
2026-09-09	0.0200	0.0400	0.0100	0.0400	-20.000%	6	3,269	-75.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	+66.667%	1	3,268	-80.000%
2026-09-04	0.0600	0.0600	0.0300	0.0300	-40.000%	3	3,271	-66.667%
2026-09-02	0.0500	0.0500	0.0300	0.0500	+66.667%	1,762	3,271	-80.000%
2026-08-28	0.0400	0.1700	0.0100	0.0300	-57.143%	9	1,954	-66.667%
2026-08-27	0.0700	0.0700	0.0700	0.0700	-30.000%	2	1,956	-85.714%
2026-08-25	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,956	-90.000%
2026-08-24	0.3200	0.3200	0.1500	0.1500	0.000%	3	1,956	-93.333%
2026-08-21	0.2500	0.2800	0.1400	0.1500	-16.667%	6	1,955	-93.333%
2026-08-20	0.2000	0.2100	0.1800	0.1800	-10.000%	3	1,955	-94.444%
2026-08-19	0.4200	0.4200	0.2000	0.2000	-42.857%	12	1,953	-95.000%
2026-08-18	0.4200	0.4200	0.3500	0.3500	+75.000%	9	1,957	-97.143%
2026-08-17	0.3200	0.3200	0.1800	0.2000	-42.857%	57	1,962	-95.000%
2026-08-14	0.4200	0.4200	0.3500	0.3500	-7.895%	11	1,961	-97.143%
2026-08-13	0.4200	0.4200	0.3600	0.3800	-13.636%	84	1,972	-97.368%
2026-08-12	0.4400	0.6500	0.3800	0.4400	-31.250%	14	1,913	-97.727%
2026-08-11	0.8000	0.8700	0.6400	0.6400	-25.581%	1,374	1,921	-98.438%
2026-08-10	0.8700	0.9700	0.8600	0.8600	-15.686%	34	628	-98.837%
2026-08-07	1.3500	1.3500	1.0000	1.0200	-27.143%	129	643	-99.020%
2026-08-06	1.2800	1.4000	1.2800	1.4000	-2.098%	7	605	-99.286%
2026-08-05	1.6400	1.7500	1.3700	1.4300	-13.855%	75	606	-99.301%
2026-08-04	2.1600	2.2200	1.5800	1.6600	-47.634%	100	608	-99.398%
2026-08-03	3.9100	3.9500	3.1700	3.1700	-7.849%	50	612	-99.685%
2026-07-31	2.9500	3.4400	2.8100	3.4400	-21.281%	9	639	-99.709%
2026-07-30	4.9000	4.9000	4.3500	4.3700	-26.307%	18	632	-99.771%
2026-07-29	6.7000	7.1500	5.6400	5.9300	+6.272%	67	628	-99.831%
2026-07-28	5.4200	6.6000	5.4000	5.5800	+26.818%	14	613	-99.821%
2026-07-27	4.4500	5.1000	4.4000	4.4000	+27.536%	79	596	-99.773%
2026-07-24	3.6100	3.6100	3.4000	3.4500	+2.679%	90	576	-99.710%
2026-07-23	3.0100	3.3600	3.0100	3.3600	+3.067%	71	533	-99.702%
2026-07-22	3.2500	3.2700	3.2000	3.2600	-11.892%	4	471	-99.693%
2026-07-21	4.0500	4.0500	3.7000	3.7000	-27.022%	2	471	-99.730%
2026-07-20	4.6400	5.1000	4.4500	5.0700	-9.464%	44	472	-99.803%
2026-07-17	5.7000	5.7000	5.5000	5.6000	+0.179%	33	478	-99.821%
2026-07-16	3.8500	5.5900	3.8500	5.5900	+34.699%	83	458	-99.821%
2026-07-15	3.3000	4.1500	3.3000	4.1500	+52.015%	4	491	-99.759%
2026-07-14	2.7300	2.7300	2.7300	2.7300	-13.880%	2	489	-99.634%
2026-07-13	3.4200	3.4200	3.0900	3.1700	+7.095%	12	491	-99.685%
2026-07-10	2.9000	2.9600	2.9000	2.9600	+4.594%	16	481	-99.662%
2026-07-09	2.8300	2.8300	2.8300	2.8300	-22.888%	1	481	-99.647%
2026-07-07	3.5900	3.6700	3.5500	3.6700	+29.225%	3	482	-99.728%
2026-07-06	2.8500	2.8600	2.8300	2.8400	-22.404%	62	480	-99.648%
2026-07-02	3.4700	3.6600	3.4700	3.6600	+43.529%	8	454	-99.727%
2026-07-01	2.5500	2.5500	2.5500	2.5500	+24.390%	1	454	-99.608%
2026-06-30	2.2600	2.2600	2.0500	2.0500	-23.221%	3	453	-99.512%
2026-06-29	2.4600	2.6700	2.4600	2.6700	-1.838%	13	452	-99.625%
2026-06-26	2.7200	2.7200	2.7200	2.7200	+6.667%	1	442	-99.632%
2026-06-25	2.2300	2.5500	2.2300	2.5500	-12.969%	3	443	-99.608%
2026-06-24	2.7900	2.9300	2.6200	2.9300	+6.545%	36	441	-99.659%
2026-06-23	2.9500	2.9500	2.5800	2.7500	+17.521%	18	442	-99.636%
2026-06-22	2.3400	2.3400	2.3400	2.3400	-0.426%	1	441	-99.573%
2026-06-18	2.3500	2.3500	2.3500	2.3500	-7.115%	1	440	-99.574%
2026-06-16	2.6600	2.6600	2.4000	2.5300	-2.692%	51	440	-99.605%
2026-06-15	2.7200	2.7200	2.6000	2.6000	-28.375%	17	410	-99.615%
2026-06-11	3.6300	3.6300	3.6300	3.6300	-8.564%	1	399	-99.725%
2026-06-10	3.9500	4.0000	3.8500	3.9700	-8.102%	17	399	-99.748%
2026-06-09	3.8500	4.5600	3.5000	4.3200	+35.423%	65	402	-99.769%
2026-06-08	3.2200	3.2200	3.1900	3.1900	-14.247%	8	405	-99.687%
2026-06-05	3.1700	3.7800	3.1300	3.7200	+33.813%	18	409	-99.731%
2026-06-04	2.7600	2.9300	2.5800	2.7800	+17.300%	32	393	-99.640%
2026-06-03	2.3500	2.3700	2.3500	2.3700	-12.546%	4	368	-99.578%
2026-06-02	3.0000	3.0000	2.4900	2.7100	-36.977%	49	368	-99.631%
2026-06-01	4.5000	4.6500	4.3000	4.3000	-7.527%	28	381	-99.767%
2026-05-29	4.0000	4.7000	4.0000	4.6500	-0.428%	27	376	-99.785%
2026-05-28	4.9200	5.0000	4.6700	4.6700	-20.171%	98	379	-99.786%
2026-05-27	5.3900	6.1500	5.3900	5.8500	+5.978%	20	379	-99.829%
2026-05-26	5.3700	5.5200	5.3700	5.5200	-6.441%	3	367	-99.819%
2026-05-22	5.9500	5.9500	5.9000	5.9000	-11.940%	8	366	-99.831%
2026-05-21	7.2000	7.3000	6.7000	6.7000	-11.842%	23	372	-99.851%
2026-05-20	7.4000	7.9600	7.3000	7.6000	-14.989%	30	372	-99.868%
2026-05-19	10.2500	10.2500	8.5500	8.9400	-13.204%	178	384	-99.888%
2026-05-18	9.4500	10.4200	9.4500	10.3000	+13.812%	16	384	-99.903%
2026-05-15	9.0500	9.2000	9.0000	9.0500	+9.300%	85	384	-99.890%
2026-05-14	8.5000	8.5000	8.2800	8.2800	-7.486%	4	315	-99.879%
2026-05-13	9.1800	9.2500	8.9500	8.9500	-24.153%	33	323	-99.888%
2026-05-12	10.9300	11.8000	10.9300	11.8000	+17.764%	6	323	-99.915%
2026-05-11	10.9100	10.9100	9.7000	10.0200	-2.718%	173	323	-99.900%
2026-05-08	10.3000	10.3000	10.3000	10.3000	-7.789%	1	233	-99.903%
2026-05-07	10.3200	11.1700	10.3200	11.1700	+11.924%	23	233	-99.910%
2026-05-06	9.4000	10.2000	9.4000	9.9800	-0.200%	17	211	-99.900%
2026-05-05	10.0000	10.2500	9.7000	10.0000	-4.762%	95	206	-99.900%
2026-05-04	10.4600	10.7600	10.4100	10.5000	-6.500%	11	158	-99.905%
2026-04-30	11.2500	11.3200	11.0100	11.2300	-13.814%	27	151	-99.911%
2026-04-29	12.6000	13.2000	12.6000	13.0300	+0.231%	45	151	-99.923%
2026-04-28	13.3000	14.1500	13.0000	13.0000	+4.000%	72	126	-99.923%
2026-04-27	13.1500	13.3500	12.5000	12.5000	+4.167%	30	115	-99.920%
2026-04-24	12.2500	12.3500	11.9000	12.0000	+3.004%	18	103	-99.917%
2026-04-23	11.5300	11.6500	11.5000	11.6500	-6.426%	5	93	-99.914%
2026-04-22	13.0000	13.0000	12.3000	12.4500	-10.238%	7	92	-99.920%
2026-04-20	13.2000	14.0800	13.2000	13.8700	-8.449%	15	93	-99.928%
2026-04-17	16.0000	16.0000	15.1500	15.1500	-12.428%	4	88	-99.934%
2026-04-16	17.2000	17.3000	17.2000	17.3000	-0.973%	10	86	-99.942%
2026-04-15	17.4700	17.4700	17.4700	17.4700	+5.432%	1	76	-99.943%
2026-04-14	16.7000	16.9500	16.3000	16.5700	-8.199%	39	76	-99.940%
2026-04-13	17.6700	18.1000	17.6700	18.0500	-1.366%	32	62	-99.945%
2026-04-10	18.9900	19.1500	17.8500	18.3000	-14.963%	27	40	-99.945%
2026-04-09	21.0100	21.5200	20.9500	21.5200	-23.088%	11	16	-99.954%
2026-04-01	27.9800	27.9800	27.9800	27.9800	-13.669%	1	16	-99.964%
2026-03-25	32.8000	32.8000	32.4100	32.4100	-30.910%	5	16	-99.969%
2026-03-02	47.0500	47.0500	46.9100	46.9100	-8.913%	17	13	-99.979%
2025-09-24	51.5000	51.5000	51.5000	51.5000	+2.386%	3	3	-99.981%
2025-08-12	50.3000	50.3000	50.3000	50.3000	-4.373%	10	27	-99.980%
2025-08-01	51.7000	52.6000	51.7000	52.6000	+11.915%	11	17	-99.981%
2025-07-31	47.0000	47.0000	47.0000	47.0000	0.000%	6	0	-99.979%