Dark

MRVL20260918P130
MRVL Sep 18 2026 130.00 Put (MRVL260918P00130000)
option OPRA

Expired

Sep 16, 2026

0.0500+66.667%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0100	0.0500	0.0100	0.0500	+66.667%	4	2,614	0.000%
2026-09-15	0.0400	0.0400	0.0300	0.0300	+200.000%	8	2,617	+66.667%
2026-09-14	0.0800	0.0800	0.0100	0.0100	0.000%	20	2,617	+400.000%
2026-09-11	0.0600	0.0600	0.0100	0.0100	-80.000%	84	2,608	+400.000%
2026-09-10	0.0400	0.0500	0.0200	0.0500	+150.000%	4	2,546	0.000%
2026-09-09	0.0200	0.0500	0.0200	0.0200	-50.000%	8	2,544	+150.000%
2026-09-08	0.0200	0.0400	0.0200	0.0400	0.000%	5	2,547	+25.000%
2026-09-04	0.0300	0.0400	0.0300	0.0400	+33.333%	16	2,543	+25.000%
2026-09-03	0.0400	0.0400	0.0300	0.0300	-25.000%	2	2,543	+66.667%
2026-09-02	0.0400	0.0400	0.0400	0.0400	-20.000%	6	2,544	+25.000%
2026-09-01	0.0400	0.0500	0.0300	0.0500	+66.667%	21	2,550	0.000%
2026-08-31	0.0300	0.0400	0.0300	0.0300	0.000%	7	2,551	+66.667%
2026-08-28	0.0600	0.1000	0.0200	0.0300	-62.500%	85	2,551	+66.667%
2026-08-27	0.0900	0.0900	0.0800	0.0800	-11.111%	5	2,503	-37.500%
2026-08-26	0.1300	0.1300	0.0900	0.0900	+50.000%	4	2,507	-44.444%
2026-08-25	0.1200	0.2300	0.0600	0.0600	-76.000%	37	2,510	-16.667%
2026-08-24	0.2500	0.2500	0.1900	0.2500	+25.000%	12	2,483	-80.000%
2026-08-21	0.2200	0.2200	0.1600	0.2000	+81.818%	25	2,482	-75.000%
2026-08-20	0.2000	0.2700	0.1100	0.1100	-45.000%	93	2,475	-54.545%
2026-08-19	0.2900	0.3100	0.2000	0.2000	-53.488%	14	2,441	-75.000%
2026-08-18	0.4600	0.5600	0.3700	0.4300	+38.710%	46	2,440	-88.372%
2026-08-17	0.4000	0.4000	0.2400	0.3100	-29.545%	68	2,471	-83.871%
2026-08-14	0.4900	0.5100	0.4400	0.4400	-15.385%	31	2,493	-88.636%
2026-08-13	0.5600	0.5600	0.4800	0.5200	-8.772%	37	2,492	-90.385%
2026-08-12	0.6600	0.6600	0.5400	0.5700	-34.483%	122	2,481	-91.228%
2026-08-11	1.0000	1.0400	0.8700	0.8700	-28.099%	13	2,414	-94.253%
2026-08-10	1.0000	1.2100	0.9500	1.2100	-5.469%	92	2,421	-95.868%
2026-08-07	1.5200	1.6400	1.2800	1.2800	-26.437%	193	2,374	-96.094%
2026-08-06	2.2600	2.2600	1.6300	1.7400	-7.447%	109	2,161	-97.126%
2026-08-05	2.1500	2.1500	1.7500	1.8800	-5.528%	139	2,140	-97.340%
2026-08-04	2.7500	2.7500	1.9300	1.9900	-51.106%	295	2,116	-97.487%
2026-08-03	4.9800	5.3500	4.0100	4.0700	-7.710%	32	2,279	-98.771%
2026-07-31	3.5000	4.4100	3.5000	4.4100	-13.018%	25	2,277	-98.866%
2026-07-30	6.2000	6.2000	5.0500	5.0700	-33.639%	27	2,285	-99.014%
2026-07-29	6.8800	9.0500	6.8800	7.6400	+13.185%	50	2,275	-99.346%
2026-07-28	7.4500	7.8300	6.4000	6.7500	+21.185%	42	2,256	-99.259%
2026-07-27	4.8500	5.8500	4.7500	5.5700	+12.525%	25	2,242	-99.102%
2026-07-24	4.3500	5.0500	4.2000	4.9500	+20.732%	141	2,237	-98.990%
2026-07-23	3.7500	4.1000	3.7000	4.1000	+5.128%	3	2,210	-98.780%
2026-07-22	4.4000	4.4000	3.9000	3.9000	-12.360%	12	2,209	-98.718%
2026-07-21	4.8800	4.9000	4.4500	4.4500	-26.446%	8	2,215	-98.876%
2026-07-20	5.6400	6.0500	5.5000	6.0500	-0.820%	27	2,222	-99.174%
2026-07-17	7.7300	7.8400	6.1000	6.1000	-10.294%	1,016	2,214	-99.180%
2026-07-16	5.7000	6.8000	5.7000	6.8000	+42.259%	24	1,206	-99.265%
2026-07-15	4.5100	4.8500	4.5100	4.7800	+47.077%	20	1,201	-98.954%
2026-07-14	3.2500	3.2500	3.2500	3.2500	-16.667%	1	1,194	-98.462%
2026-07-13	3.9200	4.0600	3.6200	3.9000	+12.069%	14	1,194	-98.718%
2026-07-10	4.2000	4.2000	3.4800	3.4800	+6.098%	11	1,191	-98.563%
2026-07-09	3.2800	3.2800	3.2800	3.2800	-25.455%	1	1,180	-98.476%
2026-07-08	4.3000	4.4000	4.0500	4.4000	+4.762%	240	1,181	-98.864%
2026-07-07	4.2800	4.4000	4.2000	4.2000	+28.834%	11	965	-98.810%
2026-07-06	3.2600	3.2600	3.2600	3.2600	-17.884%	1	963	-98.466%
2026-07-02	3.8000	3.9700	3.8000	3.9700	+52.107%	6	957	-98.741%
2026-07-01	2.6500	2.6500	2.5500	2.6100	+12.987%	5	957	-98.084%
2026-06-30	2.4500	2.4600	2.3100	2.3100	-11.832%	4	954	-97.835%
2026-06-29	2.6200	2.6200	2.6200	2.6200	-13.531%	1	953	-98.092%
2026-06-26	3.1500	3.1500	3.0300	3.0300	+5.944%	10	952	-98.350%
2026-06-25	2.8200	2.9400	2.8200	2.8600	-13.333%	9	945	-98.252%
2026-06-24	3.1000	3.3000	3.1000	3.3000	+3.125%	6	939	-98.485%
2026-06-23	3.0500	3.3000	3.0500	3.2000	+17.647%	26	940	-98.438%
2026-06-22	2.5000	2.7200	2.5000	2.7200	+8.800%	3	930	-98.162%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-16.667%	1	925	-98.000%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-7.692%	1	925	-98.333%
2026-06-16	3.2500	3.2500	2.8400	3.2500	+12.069%	108	925	-98.462%
2026-06-15	3.6000	3.6000	2.9000	2.9000	-27.500%	14	1,029	-98.276%
2026-06-12	4.0000	4.0000	4.0000	4.0000	-12.281%	10	1,028	-98.750%
2026-06-10	4.6500	4.7000	4.5600	4.5600	-11.456%	8	1,018	-98.904%
2026-06-09	4.4000	5.5000	4.4000	5.1500	+43.056%	11	1,019	-99.029%
2026-06-08	3.7900	3.7900	3.6000	3.6000	-11.548%	7	1,015	-98.611%
2026-06-05	4.0800	4.6000	4.0700	4.0700	+31.290%	11	1,012	-98.771%
2026-06-04	3.3500	3.4800	3.0900	3.1000	+17.424%	68	1,011	-98.387%
2026-06-03	2.7000	2.7000	2.3300	2.6400	-15.924%	3	999	-98.106%
2026-06-02	2.4900	3.3000	2.4900	3.1400	-34.583%	23	1,000	-98.408%
2026-06-01	5.9000	5.9000	4.8000	4.8000	-17.384%	85	993	-98.958%
2026-05-29	5.0000	5.8100	5.0000	5.8100	+11.731%	13	914	-99.139%
2026-05-28	5.6500	6.0500	5.2000	5.2000	-30.013%	253	921	-99.038%
2026-05-27	6.2300	7.4300	6.2300	7.4300	+13.957%	105	993	-99.327%
2026-05-26	5.0400	6.6000	5.0400	6.5200	-6.052%	5	900	-99.233%
2026-05-22	7.0000	7.0000	6.9400	6.9400	-12.704%	5	901	-99.280%
2026-05-21	8.5500	8.5500	7.9500	7.9500	-14.516%	230	904	-99.371%
2026-05-20	8.8000	9.3000	8.8000	9.3000	-11.175%	10	904	-99.462%
2026-05-19	12.5500	12.5500	10.0000	10.4700	-10.513%	221	484	-99.522%
2026-05-18	11.2400	11.9500	11.1000	11.7000	+13.924%	93	484	-99.573%
2026-05-15	10.6900	10.7000	10.2500	10.2700	+0.195%	39	484	-99.513%
2026-05-14	9.5000	10.4000	9.5000	10.2500	-0.485%	21	451	-99.512%
2026-05-13	10.9500	10.9500	10.3000	10.3000	-16.801%	2	443	-99.515%
2026-05-12	12.9100	13.6000	12.3800	12.3800	+5.272%	29	443	-99.596%
2026-05-11	12.4500	12.4500	11.1500	11.7600	+3.612%	198	443	-99.575%
2026-05-08	11.3500	11.3500	11.3500	11.3500	-14.015%	1	270	-99.559%
2026-05-07	11.9000	13.2000	11.9000	13.2000	+13.695%	17	271	-99.621%
2026-05-06	10.9600	12.0500	10.9600	11.6100	+1.575%	18	261	-99.569%
2026-05-05	11.8500	11.8500	11.1900	11.4300	-7.149%	32	248	-99.563%
2026-05-04	12.5000	12.5000	12.1500	12.3100	-1.912%	9	236	-99.594%
2026-05-01	12.5500	12.5500	12.5500	12.5500	-2.713%	7	238	-99.602%
2026-04-30	13.8500	13.9500	12.6500	12.9000	-12.542%	42	238	-99.612%
2026-04-29	15.0500	15.3500	14.7500	14.7500	+0.683%	5	226	-99.661%
2026-04-28	15.7000	15.9500	14.6500	14.6500	+1.034%	97	227	-99.659%
2026-04-27	15.1500	15.3000	14.4700	14.5000	+7.807%	9	230	-99.655%
2026-04-24	12.5200	14.3000	12.5200	13.4500	+0.373%	21	225	-99.628%
2026-04-23	13.4000	13.9000	12.9000	13.4000	-6.294%	65	223	-99.627%
2026-04-22	14.3500	14.6500	14.1000	14.3000	-7.801%	36	184	-99.650%
2026-04-21	14.7400	15.5100	14.3000	15.5100	+2.039%	5	195	-99.678%
2026-04-20	16.3700	16.5000	15.2000	15.2000	-13.538%	29	195	-99.671%
2026-04-17	18.3500	18.3500	17.3000	17.5800	-10.077%	5	175	-99.716%
2026-04-16	20.8000	20.8000	19.5500	19.5500	-2.736%	127	173	-99.744%
2026-04-15	19.1500	20.2000	18.9000	20.1000	+1.515%	56	128	-99.751%
2026-04-14	19.8000	19.8000	19.8000	19.8000	-2.511%	1	75	-99.747%
2026-04-13	20.5000	20.8500	20.3000	20.3100	-2.356%	38	74	-99.754%
2026-04-10	21.5000	21.5000	20.8000	20.8000	-14.754%	53	48	-99.760%
2026-04-09	24.4000	24.4000	24.4000	24.4000	0.000%	1	1	-99.795%