Dark

MRVL20260918P180
MRVL Sep 18 2026 180.00 Put (MRVL260918P00180000)
option OPRA

Expired

Sep 17, 2026

0.0100-50.000%(-0.0100)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0200	0.0500	0.0100	0.0100	-50.000%	74	4,030	0.000%
2026-09-16	0.0500	0.0500	0.0200	0.0200	-71.429%	318	4,046	-50.000%
2026-09-15	0.1000	0.1000	0.0500	0.0700	-41.667%	839	4,222	-85.714%
2026-09-14	0.6600	0.6600	0.1000	0.1200	+9.091%	860	3,729	-91.667%
2026-09-11	0.1800	0.1800	0.1000	0.1100	-60.714%	279	3,375	-90.909%
2026-09-10	0.1900	0.2800	0.1500	0.2800	+21.739%	130	3,420	-96.429%
2026-09-09	0.3400	0.3500	0.1500	0.2300	-28.125%	219	3,450	-95.652%
2026-09-08	0.3400	0.3800	0.2200	0.3200	-27.273%	490	3,578	-96.875%
2026-09-04	0.8000	0.8000	0.4400	0.4400	-66.154%	274	3,832	-97.727%
2026-09-03	1.5900	1.9000	0.8400	1.3000	-11.565%	254	3,832	-99.231%
2026-09-02	1.8200	1.8400	1.3500	1.4700	+2.797%	152	3,834	-99.320%
2026-09-01	1.8800	2.7000	1.2500	1.4300	+13.492%	287	3,796	-99.301%
2026-08-31	1.0000	1.4200	0.9900	1.2600	+8.621%	1,170	3,718	-99.206%
2026-08-28	0.8800	1.4800	0.7900	1.1600	0.000%	909	3,159	-99.138%
2026-08-27	1.0200	1.3300	1.0000	1.1600	-27.044%	324	2,730	-99.138%
2026-08-26	1.8300	1.8300	1.5000	1.5900	-1.852%	122	2,679	-99.371%
2026-08-25	1.9000	2.0500	1.5500	1.6200	-39.552%	484	2,665	-99.383%
2026-08-24	2.8700	4.0000	2.5500	2.6800	+19.643%	178	2,516	-99.627%
2026-08-21	1.7100	2.7700	1.7000	2.2400	+17.277%	182	2,519	-99.554%
2026-08-20	3.2100	3.2100	1.8400	1.9100	-32.746%	211	2,471	-99.476%
2026-08-19	2.9500	3.6500	2.5400	2.8400	-49.466%	551	2,540	-99.648%
2026-08-18	4.7000	6.3500	4.6000	5.6200	+78.413%	331	2,587	-99.822%
2026-08-17	4.1800	4.1800	2.8300	3.1500	-38.235%	266	2,419	-99.683%
2026-08-14	6.0000	6.2500	5.0800	5.1000	-14.286%	208	2,524	-99.804%
2026-08-13	6.6300	6.6300	4.7900	5.9500	-11.852%	984	2,567	-99.832%
2026-08-12	5.9900	6.7500	5.7200	6.7500	-19.643%	708	2,944	-99.852%
2026-08-11	9.4000	9.4500	8.4000	8.4000	-11.579%	46	2,350	-99.881%
2026-08-10	7.6700	9.5000	7.4100	9.5000	+5.556%	50	2,344	-99.895%
2026-08-07	9.9000	12.4400	9.0000	9.0000	-21.534%	178	2,336	-99.889%
2026-08-06	13.8500	13.8500	10.4500	11.4700	-4.017%	246	2,374	-99.913%
2026-08-05	12.8900	12.8900	11.3300	11.9500	+1.014%	84	2,433	-99.916%
2026-08-04	13.6000	13.6000	11.3400	11.8300	-38.545%	154	2,442	-99.915%
2026-08-03	24.0300	24.0300	18.7800	19.2500	-3.750%	61	2,416	-99.948%
2026-07-31	17.0200	20.7100	17.0200	20.0000	-15.683%	50	2,421	-99.950%
2026-07-30	25.6000	26.1500	23.1000	23.7200	-28.338%	65	2,440	-99.958%
2026-07-29	28.1300	33.2900	26.9200	33.1000	+18.808%	384	2,443	-99.970%
2026-07-28	27.1500	31.1000	26.0100	27.8600	+24.320%	217	2,227	-99.964%
2026-07-27	19.4300	25.0600	19.4300	22.4100	+5.708%	857	2,267	-99.955%
2026-07-24	20.0800	21.2300	19.7100	21.2000	+24.340%	63	1,588	-99.953%
2026-07-23	16.1500	17.5600	16.1500	17.0500	+2.280%	122	1,536	-99.941%
2026-07-22	20.1500	20.1500	16.4000	16.6700	-9.402%	44	1,481	-99.940%
2026-07-21	19.4800	19.8000	18.0700	18.4000	-18.222%	58	1,461	-99.946%
2026-07-20	21.5200	22.5000	20.6500	22.5000	-9.017%	199	1,493	-99.956%
2026-07-17	28.0300	28.7400	23.0000	24.7300	-1.513%	122	1,460	-99.960%
2026-07-16	20.0500	25.3000	20.0500	25.1100	+28.178%	135	1,473	-99.960%
2026-07-15	16.5900	20.0000	16.3500	19.5900	+26.960%	279	1,434	-99.949%
2026-07-14	14.2500	15.9500	14.2500	15.4300	-6.201%	26	1,508	-99.935%
2026-07-13	15.3300	16.9500	15.3300	16.4500	+21.762%	30	1,501	-99.939%
2026-07-10	14.0000	14.1500	13.3000	13.5100	+5.878%	54	1,494	-99.926%
2026-07-09	13.1300	13.1700	12.3900	12.7600	-18.205%	214	1,452	-99.922%
2026-07-08	17.0500	17.0500	14.9600	15.6000	-5.167%	64	1,354	-99.936%
2026-07-07	16.2500	16.9800	14.9500	16.4500	+32.129%	263	1,319	-99.939%
2026-07-06	11.8000	12.4500	11.6600	12.4500	-18.361%	265	1,488	-99.920%
2026-07-02	10.2800	15.2500	9.9300	15.2500	+57.216%	121	1,255	-99.934%
2026-07-01	9.3000	9.7500	8.2500	9.7000	+19.753%	91	1,255	-99.897%
2026-06-30	9.2000	9.2000	8.0000	8.1000	-18.347%	280	1,280	-99.877%
2026-06-29	10.5000	12.2200	9.9200	9.9200	-12.676%	146	1,097	-99.899%
2026-06-26	11.1500	11.6000	11.0000	11.3600	+13.600%	20	1,019	-99.912%
2026-06-25	11.4500	11.4500	9.9300	10.0000	-12.511%	8	1,011	-99.900%
2026-06-24	10.8500	11.6500	10.5200	11.4300	+3.439%	38	1,009	-99.913%
2026-06-23	11.0200	11.3000	10.9800	11.0500	+31.548%	20	1,011	-99.910%
2026-06-22	8.4000	8.8000	8.1300	8.4000	+13.514%	260	1,005	-99.881%
2026-06-18	8.6000	8.8600	7.2500	7.4000	-27.308%	143	611	-99.865%
2026-06-17	10.5900	10.5900	9.4500	10.1800	-7.873%	166	611	-99.902%
2026-06-16	9.4500	11.0500	9.4500	11.0500	+18.817%	73	611	-99.910%
2026-06-15	11.1200	11.4500	9.3000	9.3000	-25.837%	34	610	-99.892%
2026-06-12	14.5000	14.5000	12.5400	12.5400	-6.067%	34	596	-99.920%
2026-06-11	14.6400	14.6500	13.2700	13.3500	-13.592%	33	608	-99.925%
2026-06-10	15.2200	16.0600	14.8000	15.4500	-6.079%	156	601	-99.935%
2026-06-09	13.5500	18.3100	13.5500	16.4500	+35.502%	70	473	-99.939%
2026-06-08	13.5500	13.7800	12.0000	12.1400	-24.125%	141	486	-99.918%
2026-06-05	12.5000	16.0000	11.8200	16.0000	+56.098%	99	419	-99.938%
2026-06-04	11.0000	11.5500	10.0000	10.2500	+4.273%	63	441	-99.902%
2026-06-03	8.7000	10.1000	8.7000	9.8300	-7.700%	247	416	-99.898%
2026-06-02	12.6900	12.9000	10.6500	10.6500	-42.742%	196	317	-99.906%
2026-06-01	23.0000	23.0000	18.6000	18.6000	-16.404%	11	337	-99.946%
2026-05-29	20.6000	22.3100	20.6000	22.2500	+3.488%	16	341	-99.955%
2026-05-28	23.6000	24.7500	21.2100	21.5000	-16.988%	121	343	-99.953%
2026-05-27	24.0000	26.3400	23.9500	25.9000	+11.159%	162	330	-99.961%
2026-05-26	19.9000	23.8100	19.9000	23.3000	-7.540%	30	250	-99.957%
2026-05-22	25.2000	25.2000	25.2000	25.2000	-9.515%	2	243	-99.960%
2026-05-21	28.2500	28.2500	27.6000	27.8500	-10.737%	21	243	-99.964%
2026-05-20	28.9000	31.3000	28.9000	31.2000	-7.665%	29	243	-99.968%
2026-05-19	37.0000	37.0000	33.3000	33.7900	+1.563%	16	209	-99.970%
2026-05-15	34.2500	34.2500	33.0500	33.2700	+3.163%	64	209	-99.970%
2026-05-14	32.1300	32.2500	32.1300	32.2500	-4.303%	19	181	-99.969%
2026-05-13	33.3000	34.3500	32.7000	33.7000	-13.700%	74	99	-99.970%
2026-05-07	39.0000	39.0500	39.0000	39.0500	+8.172%	5	99	-99.974%
2026-05-06	36.0500	36.1500	36.0500	36.1000	+1.262%	14	97	-99.972%
2026-05-05	35.1500	35.6500	34.9500	35.6500	-5.688%	47	90	-99.972%
2026-05-04	38.4000	38.5000	37.7000	37.8000	-3.077%	9	51	-99.974%
2026-04-30	38.4500	39.1000	38.4000	39.0000	-10.857%	11	46	-99.974%
2026-04-28	43.7500	43.7500	43.7500	43.7500	+2.339%	1	37	-99.977%
2026-04-27	43.7500	43.9000	42.7500	42.7500	+7.791%	12	36	-99.977%
2026-04-24	40.4500	40.4500	39.6600	39.6600	+0.532%	9	24	-99.975%
2026-04-23	38.4500	40.1000	37.7000	39.4500	-4.015%	15	17	-99.975%
2026-04-22	42.8000	42.8000	41.1000	41.1000	-8.768%	3	4	-99.976%
2026-04-20	45.4000	45.4000	45.0500	45.0500	0.000%	2	1	-99.978%