Dark

MRVL20260918P145
MRVL Sep 18 2026 145.00 Put (MRVL260918P00145000)
option OPRA

Expired

Sep 17, 2026

0.0400+300.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1200	0.1200	0.0400	0.0400	+300.000%	2	3,716	0.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	0.000%	224	3,718	+300.000%
2026-09-15	0.0500	0.0500	0.0100	0.0100	0.000%	8	3,797	+300.000%
2026-09-11	0.0800	0.0800	0.0100	0.0100	-83.333%	1,005	3,796	+300.000%
2026-09-10	0.0900	0.0900	0.0300	0.0600	+50.000%	247	2,796	-33.333%
2026-09-09	0.0600	0.0600	0.0400	0.0400	-42.857%	6	2,592	0.000%
2026-09-04	0.0500	0.1300	0.0500	0.0700	-36.364%	120	2,650	-42.857%
2026-09-03	0.1100	0.1100	0.1100	0.1100	+22.222%	1	2,650	-63.636%
2026-09-02	0.1000	0.1000	0.0800	0.0900	-30.769%	7	2,651	-55.556%
2026-09-01	0.1300	0.1300	0.1300	0.1300	+85.714%	2	2,651	-69.231%
2026-08-31	0.0700	0.0700	0.0700	0.0700	+16.667%	1	2,651	-42.857%
2026-08-28	0.1400	0.1600	0.0600	0.0600	-62.500%	610	2,652	-33.333%
2026-08-27	0.1700	0.1900	0.1300	0.1600	-27.273%	23	2,870	-75.000%
2026-08-26	0.2600	0.2600	0.2200	0.2200	-12.000%	9	2,868	-81.818%
2026-08-25	0.2700	0.2700	0.2300	0.2500	-48.980%	8	2,873	-84.000%
2026-08-24	0.5800	0.5800	0.4200	0.4900	+13.953%	53	2,871	-91.837%
2026-08-21	0.3600	0.4900	0.3600	0.4300	+16.216%	86	2,871	-90.698%
2026-08-20	0.3500	0.4400	0.3500	0.3700	-31.481%	47	2,862	-89.189%
2026-08-19	0.5300	0.6800	0.4800	0.5400	-45.455%	85	2,843	-92.593%
2026-08-18	0.9000	1.0700	0.9000	0.9900	+80.000%	16	2,832	-95.960%
2026-08-17	0.8500	0.8500	0.5300	0.5500	-43.878%	174	2,824	-92.727%
2026-08-14	1.0500	1.2300	0.9800	0.9800	-10.909%	41	2,718	-95.918%
2026-08-13	1.2000	1.2000	1.0000	1.1000	-9.836%	52	2,713	-96.364%
2026-08-12	0.8400	1.4700	0.8400	1.2200	-31.461%	58	2,715	-96.721%
2026-08-11	2.2700	2.2700	1.7800	1.7800	-22.609%	24	2,736	-97.753%
2026-08-10	1.9000	2.3900	1.7400	2.3000	-5.350%	87	2,722	-98.261%
2026-08-07	3.0000	3.4700	2.3600	2.4300	-21.613%	86	2,726	-98.354%
2026-08-06	3.6000	3.6000	3.1000	3.1000	-13.889%	125	2,731	-98.710%
2026-08-05	3.7000	4.0300	3.4000	3.6000	-3.485%	19	2,811	-98.889%
2026-08-04	4.2000	4.3700	3.5300	3.7300	-45.942%	61	2,810	-98.928%
2026-08-03	8.9100	8.9100	6.8100	6.9000	-4.167%	11	2,811	-99.420%
2026-07-31	6.1000	7.4200	6.1000	7.2000	-17.620%	18	2,811	-99.444%
2026-07-30	10.2200	10.2200	8.6000	8.7400	-25.806%	28	2,804	-99.542%
2026-07-29	11.0700	14.3600	10.9600	11.7800	+4.898%	102	2,793	-99.660%
2026-07-28	10.9200	13.3500	10.6000	11.2300	+20.107%	134	2,842	-99.644%
2026-07-27	7.5000	10.1500	7.5000	9.3500	+14.024%	437	2,823	-99.572%
2026-07-24	7.2000	8.3000	7.2000	8.2000	+24.810%	47	2,396	-99.512%
2026-07-22	7.0400	7.0400	6.5000	6.5700	-11.216%	6	2,363	-99.391%
2026-07-21	7.8300	7.9500	7.2000	7.4000	-21.277%	71	2,366	-99.459%
2026-07-20	8.8500	9.4500	8.7500	9.4000	-8.649%	24	2,328	-99.574%
2026-07-17	12.5000	12.5000	9.8300	10.2900	-5.249%	31	2,312	-99.611%
2026-07-16	8.6000	10.8600	8.6000	10.8600	+44.800%	32	2,302	-99.632%
2026-07-15	6.7400	8.0000	6.7400	7.5000	+27.334%	46	2,299	-99.467%
2026-07-14	5.8900	5.8900	5.8900	5.8900	-7.390%	5	2,290	-99.321%
2026-07-13	6.5600	6.5600	6.0300	6.3600	+24.462%	6	2,285	-99.371%
2026-07-09	5.1100	5.1100	5.1100	5.1100	-23.731%	1	2,282	-99.217%
2026-07-07	6.3000	6.9400	6.3000	6.7000	+6.349%	5	2,281	-99.403%
2026-07-02	6.0000	6.3000	6.0000	6.3000	+57.500%	2	2,281	-99.365%
2026-07-01	4.0000	4.0000	4.0000	4.0000	+9.890%	1	2,281	-99.000%
2026-06-30	3.5500	3.7100	3.5500	3.6400	-16.322%	166	2,281	-98.901%
2026-06-29	4.3500	4.3500	4.3500	4.3500	-3.974%	1	2,333	-99.080%
2026-06-25	4.5300	4.5300	4.5300	4.5300	-3.205%	1	2,332	-99.117%
2026-06-24	4.7500	4.7500	4.4500	4.6800	-3.505%	59	2,332	-99.145%
2026-06-23	4.8500	4.8500	4.8500	4.8500	+29.679%	1	2,330	-99.175%
2026-06-22	3.8000	3.8000	3.7300	3.7400	+2.466%	23	2,330	-98.930%
2026-06-18	3.9000	3.9000	3.6000	3.6500	-15.116%	12	2,327	-98.904%
2026-06-17	4.3700	4.3700	4.3000	4.3000	+0.939%	2	2,327	-99.070%
2026-06-16	4.3000	4.3000	4.2500	4.2600	-13.238%	6	2,327	-99.061%
2026-06-15	4.7800	5.1800	4.7800	4.9100	-25.719%	7	2,324	-99.185%
2026-06-12	6.7000	7.1000	6.5500	6.6100	+2.164%	58	2,322	-99.395%
2026-06-11	6.4000	6.4700	6.3000	6.4700	-6.232%	10	2,322	-99.382%
2026-06-10	6.8700	6.9000	6.8700	6.9000	-7.507%	2	2,314	-99.420%
2026-06-09	6.6000	8.3000	6.6000	7.4600	+38.148%	10	2,314	-99.464%
2026-06-08	6.0500	6.0500	5.4000	5.4000	-10.596%	24	2,316	-99.259%
2026-06-05	5.2000	6.0400	5.2000	6.0400	+33.333%	65	2,292	-99.338%
2026-06-04	4.9500	4.9600	4.5300	4.5300	+14.106%	125	2,288	-99.117%
2026-06-03	3.8800	3.9700	3.8800	3.9700	-13.696%	2	2,172	-98.992%
2026-06-02	5.9500	5.9500	4.6000	4.6000	-40.260%	42	2,172	-99.130%
2026-06-01	9.0500	9.1500	7.5500	7.7000	-16.304%	208	2,173	-99.481%
2026-05-29	8.5000	9.5100	8.5000	9.2000	+7.602%	465	2,037	-99.565%
2026-05-28	9.6500	9.8500	8.5500	8.5500	-21.198%	38	1,656	-99.532%
2026-05-27	10.0500	11.2500	10.0500	10.8500	+7.639%	53	1,643	-99.631%
2026-05-26	9.0000	10.3500	9.0000	10.0800	-7.523%	222	1,646	-99.603%
2026-05-22	11.4600	11.4600	10.9000	10.9000	-11.812%	7	1,566	-99.633%
2026-05-21	12.7000	12.8300	12.3600	12.3600	-12.340%	20	1,565	-99.676%
2026-05-20	13.6500	14.3500	13.6500	14.1000	-10.816%	32	1,565	-99.716%
2026-05-19	17.4500	17.4500	15.1600	15.8100	-10.526%	242	1,625	-99.747%
2026-05-18	17.7000	18.3500	17.1500	17.6700	+9.752%	19	1,625	-99.774%
2026-05-15	16.4700	16.4700	15.8500	16.1000	+0.940%	6	1,625	-99.752%
2026-05-14	15.1000	15.9500	14.3500	15.9500	-0.313%	141	1,622	-99.749%
2026-05-13	17.0100	17.0100	15.5000	16.0000	-19.395%	23	1,541	-99.750%
2026-05-12	19.8500	19.8500	19.8500	19.8500	+15.407%	12	1,541	-99.798%
2026-05-11	18.9500	18.9500	17.1500	17.2000	+0.880%	40	1,541	-99.767%
2026-05-08	17.4400	17.4400	17.0500	17.0500	-9.067%	2	1,512	-99.765%
2026-05-07	18.7500	18.7500	18.7500	18.7500	+10.947%	2	1,512	-99.787%
2026-05-06	15.9500	18.4800	15.9100	16.9000	-0.588%	43	1,512	-99.763%
2026-05-05	17.7000	17.7500	16.7000	17.0000	-7.609%	64	1,486	-99.765%
2026-05-04	18.1500	18.5000	18.1500	18.4000	+0.822%	35	1,466	-99.783%
2026-05-01	19.0700	19.0700	18.1500	18.2500	-17.045%	105	1,393	-99.781%
2026-04-28	22.6000	23.0500	22.0000	22.0000	+2.278%	27	1,393	-99.818%
2026-04-27	22.1000	22.1000	21.4800	21.5100	+7.175%	7	1,390	-99.814%
2026-04-24	20.4500	20.6000	20.0700	20.0700	+3.454%	10	1,387	-99.801%
2026-04-23	19.3000	19.7500	18.7000	19.4000	-7.751%	19	1,384	-99.794%
2026-04-22	21.3000	21.5500	20.6500	21.0300	-5.056%	37	1,375	-99.810%
2026-04-21	21.1000	22.7500	21.1000	22.1500	-1.991%	211	1,165	-99.819%
2026-04-20	23.7000	24.0500	22.6000	22.6000	-12.573%	1,037	1,165	-99.823%
2026-04-17	26.6500	26.6500	25.6000	25.8500	-10.399%	69	189	-99.845%
2026-04-16	28.6500	28.8500	28.3000	28.8500	-0.173%	88	162	-99.861%
2026-04-15	27.2000	28.9000	27.2000	28.9000	-0.687%	31	137	-99.862%
2026-04-13	30.1000	30.1000	29.1000	29.1000	-4.902%	140	133	-99.863%
2026-04-10	30.6000	30.6000	30.6000	30.6000	-41.040%	5	5	-99.869%
2026-03-10	52.0500	52.0500	51.9000	51.9000	0.000%	2	1	-99.923%