Dark

MRVL20260918P150
MRVL Sep 18 2026 150.00 Put (MRVL260918P00150000)
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	4,154	0.000%
2026-09-16	0.0600	0.1100	0.0100	0.0100	0.000%	251	4,155	0.000%
2026-09-15	0.0100	0.0600	0.0100	0.0100	-50.000%	299	4,251	0.000%
2026-09-14	0.2500	0.2500	0.0200	0.0200	0.000%	41	3,981	-50.000%
2026-09-11	0.0400	0.0400	0.0200	0.0200	-77.778%	94	3,984	-50.000%
2026-09-10	0.0500	0.1300	0.0500	0.0900	+50.000%	211	3,939	-88.889%
2026-09-09	0.0400	0.1300	0.0200	0.0600	-14.286%	230	3,818	-83.333%
2026-09-08	0.0200	0.0700	0.0200	0.0700	+16.667%	13	3,817	-85.714%
2026-09-04	0.0700	0.1100	0.0500	0.0600	-14.286%	10	3,826	-83.333%
2026-09-03	0.2000	0.2000	0.0400	0.0700	-41.667%	34	3,826	-85.714%
2026-09-02	0.1300	0.1400	0.1100	0.1200	-14.286%	18	3,842	-91.667%
2026-09-01	0.1700	0.1700	0.1100	0.1400	+55.556%	117	3,844	-92.857%
2026-08-31	0.1000	0.1200	0.0700	0.0900	-25.000%	192	3,860	-88.889%
2026-08-28	0.3000	0.3000	0.0600	0.1200	-42.857%	94	3,898	-91.667%
2026-08-27	0.2000	0.3000	0.1700	0.2100	-22.222%	73	3,919	-95.238%
2026-08-26	0.3100	0.3800	0.2700	0.2700	-20.588%	199	3,974	-96.296%
2026-08-25	0.4000	0.4000	0.2900	0.3400	-37.037%	100	4,021	-97.059%
2026-08-24	0.7000	0.7600	0.5400	0.5400	+3.846%	114	4,040	-98.148%
2026-08-21	0.4600	0.7000	0.4600	0.5200	+20.930%	79	4,033	-98.077%
2026-08-20	0.7100	0.7100	0.4200	0.4300	-34.848%	237	3,979	-97.674%
2026-08-19	0.7800	0.8700	0.6500	0.6600	-50.000%	283	3,995	-98.485%
2026-08-18	1.2900	1.4000	1.0200	1.3200	+76.000%	97	3,834	-99.242%
2026-08-17	1.1000	1.1000	0.6800	0.7500	-37.500%	536	3,794	-98.667%
2026-08-14	1.5000	1.5200	1.2000	1.2000	-17.241%	210	3,684	-99.167%
2026-08-13	1.6900	1.6900	1.2000	1.4500	-13.690%	197	3,579	-99.310%
2026-08-12	1.5500	1.8700	1.5200	1.6800	-27.273%	173	3,567	-99.405%
2026-08-11	2.7500	3.0000	2.3100	2.3100	-16.000%	98	3,608	-99.567%
2026-08-10	2.4600	3.0000	2.4100	2.7500	-7.718%	126	3,590	-99.636%
2026-08-07	3.4000	4.2900	2.9800	2.9800	-26.601%	150	3,578	-99.664%
2026-08-06	5.0000	5.2100	3.7500	4.0600	-4.245%	187	3,571	-99.754%
2026-08-05	4.7000	5.0000	4.0700	4.2400	-4.719%	134	3,536	-99.764%
2026-08-04	6.4000	6.4000	4.2300	4.4500	-45.399%	282	3,528	-99.775%
2026-08-03	10.1800	11.0000	8.0000	8.1500	-9.945%	260	3,636	-99.877%
2026-07-31	7.5500	9.2000	7.1000	9.0500	-12.981%	503	3,528	-99.890%
2026-07-30	11.8000	12.2700	10.3000	10.4000	-32.468%	186	3,460	-99.904%
2026-07-29	13.4300	16.6100	12.9500	15.4000	+20.784%	170	3,448	-99.935%
2026-07-28	11.9500	15.3000	11.9500	12.7500	+22.596%	1,219	3,400	-99.922%
2026-07-27	9.0000	11.6500	8.9900	10.4000	+7.438%	182	2,244	-99.904%
2026-07-24	8.4500	9.8000	8.4500	9.6800	+23.312%	121	2,330	-99.897%
2026-07-23	7.3200	8.0300	7.0000	7.8500	+3.018%	118	2,249	-99.873%
2026-07-22	7.9000	8.1000	7.4000	7.6200	-10.353%	25	2,153	-99.869%
2026-07-21	9.0100	9.3700	8.3500	8.5000	-23.285%	52	2,146	-99.882%
2026-07-20	10.4000	11.0800	9.9400	11.0800	-7.667%	92	2,120	-99.910%
2026-07-17	13.5000	14.0300	11.2000	12.0000	-0.826%	808	2,111	-99.917%
2026-07-16	10.3300	12.6400	9.4000	12.1000	+35.196%	174	1,481	-99.917%
2026-07-15	7.4000	9.3000	7.0000	8.9500	+30.277%	110	1,450	-99.888%
2026-07-14	6.9000	6.9500	6.8000	6.8700	-5.241%	17	1,449	-99.854%
2026-07-13	7.5500	7.5500	6.9400	7.2500	+7.090%	32	1,443	-99.862%
2026-07-10	6.6700	6.7700	6.2000	6.7700	+10.984%	9	1,429	-99.852%
2026-07-09	5.8500	6.3500	5.8000	6.1000	-21.189%	28	1,425	-99.836%
2026-07-08	7.4000	7.7900	7.4000	7.7400	+0.129%	27	1,421	-99.871%
2026-07-07	7.2000	8.2000	7.2000	7.7300	+31.463%	156	1,418	-99.871%
2026-07-06	5.5500	6.1300	5.5500	5.8800	-16.596%	11	1,284	-99.830%
2026-07-02	5.4500	7.3700	5.4500	7.0500	+51.613%	36	1,240	-99.858%
2026-07-01	4.8000	4.8000	4.5500	4.6500	+20.466%	3	1,240	-99.785%
2026-06-30	4.1000	4.1700	3.8600	3.8600	-18.737%	112	1,238	-99.741%
2026-06-29	4.9000	5.7200	4.7500	4.7500	-12.037%	9	1,331	-99.789%
2026-06-26	5.6000	5.6000	5.2700	5.4000	+10.204%	156	1,328	-99.815%
2026-06-25	5.3100	5.3100	4.9000	4.9000	-13.884%	5	1,190	-99.796%
2026-06-24	5.5000	5.7000	5.3500	5.6900	+4.982%	160	1,185	-99.824%
2026-06-23	5.0000	5.5000	5.0000	5.4200	+23.182%	125	1,199	-99.815%
2026-06-22	4.2500	4.4000	4.2300	4.4000	+7.056%	41	1,114	-99.773%
2026-06-18	4.4000	4.4200	3.7000	4.1100	-14.730%	263	843	-99.757%
2026-06-17	5.5000	5.5000	4.7500	4.8200	+2.553%	10	843	-99.793%
2026-06-16	4.9300	4.9300	4.7000	4.7000	-6.000%	10	843	-99.787%
2026-06-15	5.7000	6.0500	5.0000	5.0000	-24.242%	17	843	-99.800%
2026-06-12	7.5000	7.7500	6.6000	6.6000	-6.383%	45	831	-99.848%
2026-06-11	7.5000	7.5000	7.0500	7.0500	-12.531%	7	824	-99.858%
2026-06-10	7.9500	8.1600	7.8000	8.0600	-4.048%	135	829	-99.876%
2026-06-09	6.0000	9.0000	6.0000	8.4000	+44.828%	50	800	-99.881%
2026-06-08	6.2700	6.5500	5.8000	5.8000	-31.765%	77	779	-99.828%
2026-06-05	6.0700	8.5000	6.0400	8.5000	+65.692%	75	777	-99.882%
2026-06-04	5.5300	5.7000	4.9900	5.1300	+8.228%	504	733	-99.805%
2026-06-03	4.2500	4.8200	3.9700	4.7400	-8.846%	89	784	-99.789%
2026-06-02	5.9500	6.0700	5.2000	5.2000	-40.299%	447	792	-99.808%
2026-06-01	10.1700	10.6500	8.7000	8.7100	-17.597%	42	944	-99.885%
2026-05-29	9.9200	10.5700	9.9200	10.5700	+3.627%	2	933	-99.905%
2026-05-28	11.2800	11.2800	9.9200	10.2000	-20.250%	345	934	-99.902%
2026-05-27	11.2500	13.0000	11.2500	12.7900	+10.259%	29	621	-99.922%
2026-05-26	10.0000	12.2000	9.9000	11.6000	-7.348%	20	608	-99.914%
2026-05-22	13.2500	13.2500	12.2700	12.5200	-11.206%	63	607	-99.920%
2026-05-21	14.1300	14.5000	13.7400	14.1000	-10.759%	33	627	-99.929%
2026-05-20	15.3500	16.3800	15.0500	15.8000	-11.236%	88	627	-99.937%
2026-05-19	19.0000	19.0000	17.2600	17.8000	-14.010%	227	479	-99.944%
2026-05-18	18.2000	20.8500	18.2000	20.7000	+17.614%	76	479	-99.952%
2026-05-15	18.3500	18.3500	17.6000	17.6000	+1.441%	21	479	-99.943%
2026-05-14	16.5000	17.4000	16.1000	17.3500	-1.700%	172	499	-99.942%
2026-05-13	18.9600	18.9600	17.6500	17.6500	-20.136%	20	439	-99.943%
2026-05-12	21.2400	23.1000	21.2400	22.1000	+12.126%	281	439	-99.955%
2026-05-11	21.1400	21.1400	19.1500	19.7100	-6.809%	8	439	-99.949%
2026-05-07	20.3800	21.1500	20.3800	21.1500	+6.281%	5	241	-99.953%
2026-05-06	18.5000	20.2000	18.5000	19.9000	+3.538%	33	245	-99.950%
2026-05-05	20.1000	20.1000	18.8500	19.2200	-7.373%	26	230	-99.948%
2026-05-04	20.5000	20.8000	20.5000	20.7500	-0.288%	10	221	-99.952%
2026-05-01	20.5000	20.8100	20.5000	20.8100	-3.119%	3	215	-99.952%
2026-04-30	21.4000	21.7000	21.1500	21.4800	-12.147%	14	215	-99.953%
2026-04-29	23.9800	24.8500	23.9500	24.4500	+0.411%	78	215	-99.959%
2026-04-28	25.5000	25.5500	24.3000	24.3500	+1.247%	42	178	-99.959%
2026-04-27	25.3000	25.3000	24.0000	24.0500	+8.529%	14	159	-99.958%
2026-04-24	21.0000	23.1500	21.0000	22.1600	+1.280%	28	149	-99.955%
2026-04-23	22.1500	22.3700	21.3000	21.8800	-7.679%	27	163	-99.954%
2026-04-22	24.0000	24.3000	23.1100	23.7000	-5.952%	47	139	-99.958%
2026-04-21	24.5000	25.6000	24.0000	25.2000	-0.395%	34	106	-99.960%
2026-04-20	25.8000	27.0000	25.3000	25.3000	-11.538%	88	106	-99.960%
2026-04-17	28.8000	29.2000	28.6000	28.6000	-9.062%	27	34	-99.965%
2026-04-16	31.4500	31.4500	31.4500	31.4500	+2.778%	8	11	-99.968%
2026-04-15	30.6000	30.6000	30.6000	30.6000	-0.423%	1	4	-99.967%
2026-04-14	30.6200	30.7300	30.6200	30.7300	-6.454%	2	3	-99.967%
2026-04-13	32.8500	32.8500	32.8500	32.8500	-2.261%	1	4	-99.970%
2026-04-10	33.9900	33.9900	33.6100	33.6100	-10.182%	2	3	-99.970%
2026-04-09	37.4200	37.4200	37.4200	37.4200	0.000%	1	1	-99.973%