Dark

MRVL20260918P185
MRVL Sep 18 2026 185.00 Put (MRVL260918P00185000)
option OPRA

Expired

Sep 17, 2026

0.0100-80.000%(-0.0400)1,384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0200	0.0200	0.0100	0.0100	-80.000%	1,384	4,231	0.000%
2026-09-16	0.0400	0.0600	0.0300	0.0500	-50.000%	396	3,539	-80.000%
2026-09-15	0.1600	0.1900	0.0700	0.1000	-52.381%	275	3,439	-90.000%
2026-09-14	0.2000	0.8600	0.1700	0.2100	+23.529%	926	3,448	-95.238%
2026-09-11	0.2100	0.2100	0.1300	0.1700	-50.000%	166	3,341	-94.118%
2026-09-10	0.2700	0.3500	0.2100	0.3400	+17.241%	91	3,355	-97.059%
2026-09-09	0.4500	0.4500	0.2600	0.2900	-35.556%	277	3,367	-96.552%
2026-09-08	0.5200	0.6000	0.3700	0.4500	-30.769%	218	3,320	-97.778%
2026-09-04	1.3400	1.3400	0.6500	0.6500	-67.662%	270	3,316	-98.462%
2026-09-03	2.7000	2.8700	1.3000	2.0100	-7.373%	217	3,316	-99.502%
2026-09-02	2.8200	2.8400	2.0100	2.1700	+7.426%	241	3,295	-99.539%
2026-09-01	2.8700	3.8500	1.8800	2.0200	+6.316%	159	3,241	-99.505%
2026-08-31	1.4300	2.0900	1.4300	1.9000	+12.426%	801	3,203	-99.474%
2026-08-28	2.5800	2.5800	1.1500	1.6900	+9.032%	1,481	3,290	-99.408%
2026-08-27	1.2700	1.6700	1.2500	1.5500	-23.645%	303	3,329	-99.355%
2026-08-26	2.1000	2.1900	1.9500	2.0300	-10.965%	678	3,336	-99.507%
2026-08-25	2.2000	2.2800	1.9400	2.2800	-32.941%	146	2,876	-99.561%
2026-08-24	4.7000	5.0000	3.3000	3.4000	+16.041%	124	2,825	-99.706%
2026-08-21	2.3000	3.5000	2.3000	2.9300	+27.391%	260	2,801	-99.659%
2026-08-20	3.0000	3.5500	2.3000	2.3000	-35.574%	147	2,639	-99.565%
2026-08-19	3.7500	4.5000	3.3000	3.5700	-48.854%	292	2,650	-99.720%
2026-08-18	5.3000	7.6200	5.3000	6.9800	+76.709%	524	2,720	-99.857%
2026-08-17	4.5500	4.6800	3.5700	3.9500	-37.893%	185	2,894	-99.747%
2026-08-14	7.3900	7.4700	6.3200	6.3600	-3.636%	66	2,862	-99.843%
2026-08-13	7.4300	7.4300	5.8400	6.6000	-19.512%	421	2,847	-99.848%
2026-08-12	7.4500	8.2000	6.8200	8.2000	-19.608%	127	2,779	-99.878%
2026-08-11	11.4000	11.5900	10.2000	10.2000	-9.814%	31	2,749	-99.902%
2026-08-10	8.8000	11.3100	8.6700	11.3100	+5.209%	522	2,760	-99.912%
2026-08-07	11.2500	14.2900	10.7500	10.7500	-16.342%	203	2,368	-99.907%
2026-08-06	15.5300	15.5300	12.2700	12.8500	-4.104%	18	2,289	-99.922%
2026-08-05	14.2000	14.7100	13.1800	13.4000	-2.545%	57	2,289	-99.925%
2026-08-04	15.9000	15.9000	12.9500	13.7500	-35.446%	462	2,300	-99.927%
2026-08-03	25.4700	25.5500	21.3000	21.3000	-1.389%	17	1,909	-99.953%
2026-07-31	19.6000	23.0000	19.4600	21.6000	-16.602%	54	1,909	-99.954%
2026-07-30	27.5000	27.6800	25.9000	25.9000	-28.748%	158	1,884	-99.961%
2026-07-29	30.2100	36.3500	30.1500	36.3500	+23.012%	89	1,990	-99.972%
2026-07-28	30.0500	34.2500	28.8000	29.5500	+19.878%	81	2,006	-99.966%
2026-07-27	22.0000	27.9800	22.0000	24.6500	+4.894%	50	2,005	-99.959%
2026-07-24	21.4600	24.1000	21.4600	23.5000	+25.870%	136	1,987	-99.957%
2026-07-23	20.0000	20.0000	17.8700	18.6700	-0.267%	14	1,920	-99.946%
2026-07-22	21.0000	21.0500	18.2500	18.7200	-8.460%	101	1,923	-99.947%
2026-07-21	21.6700	21.6700	19.9500	20.4500	-19.741%	17	1,883	-99.951%
2026-07-20	25.3000	25.5200	22.9800	25.4800	-8.345%	89	1,887	-99.961%
2026-07-17	30.4400	31.2200	26.3500	27.8000	-0.714%	58	1,896	-99.964%
2026-07-16	24.1500	28.4400	24.1500	28.0000	+29.630%	253	1,872	-99.964%
2026-07-15	18.0000	22.3000	18.0000	21.6000	+24.496%	162	1,804	-99.954%
2026-07-14	16.2500	17.3500	16.1000	17.3500	-5.295%	145	1,743	-99.942%
2026-07-13	17.9000	18.3900	17.9000	18.3200	+23.367%	10	1,614	-99.945%
2026-07-10	15.3100	15.3100	14.8500	14.8500	+1.922%	17	1,612	-99.933%
2026-07-09	14.2500	14.5700	14.0500	14.5700	-18.603%	79	1,605	-99.931%
2026-07-08	17.0000	17.9000	16.8100	17.9000	-2.505%	15	1,544	-99.944%
2026-07-07	16.7400	19.0000	16.7400	18.3600	+33.527%	118	1,537	-99.946%
2026-07-06	13.6000	13.8000	13.6000	13.7500	-18.639%	4	1,467	-99.927%
2026-07-02	11.7000	16.9000	11.1600	16.9000	+55.760%	24	1,468	-99.941%
2026-07-01	10.2800	10.8500	10.2800	10.8500	+17.297%	74	1,468	-99.908%
2026-06-30	10.2700	10.2700	8.9200	9.2500	-15.602%	88	1,527	-99.892%
2026-06-29	13.0500	13.0500	10.9000	10.9600	-12.808%	22	1,481	-99.909%
2026-06-26	12.0500	12.6300	12.0500	12.5700	+14.795%	4	1,461	-99.920%
2026-06-25	11.8000	11.8000	10.9500	10.9500	-13.780%	10	1,462	-99.909%
2026-06-24	12.1500	12.9700	12.1500	12.7000	+5.833%	3	1,458	-99.921%
2026-06-23	11.7100	12.4000	11.7100	12.0000	+29.730%	8	1,460	-99.917%
2026-06-22	9.4500	9.4800	9.2500	9.2500	+6.444%	118	1,455	-99.892%
2026-06-18	9.5500	9.6500	8.5900	8.6900	-25.663%	165	1,501	-99.885%
2026-06-17	11.6900	11.6900	11.6900	11.6900	+1.652%	10	1,501	-99.914%
2026-06-16	10.5500	11.5000	10.5500	11.5000	+11.650%	2	1,501	-99.913%
2026-06-15	12.0400	12.2200	10.3000	10.3000	-24.818%	40	1,501	-99.903%
2026-06-12	15.0000	15.0700	13.7000	13.7000	-14.107%	29	1,499	-99.927%
2026-06-11	16.5000	16.5000	15.9500	15.9500	-3.333%	3	1,494	-99.937%
2026-06-10	17.6800	17.6800	16.2000	16.5000	-3.509%	12	1,495	-99.939%
2026-06-09	13.6100	20.3000	13.6100	17.1000	+29.545%	803	1,493	-99.942%
2026-06-08	15.0500	15.0500	13.2000	13.2000	-16.190%	77	1,523	-99.924%
2026-06-05	12.5000	15.7500	12.5000	15.7500	+37.555%	19	1,489	-99.937%
2026-06-04	12.9600	13.7200	11.0200	11.4500	+3.714%	49	1,499	-99.913%
2026-06-03	9.9000	11.0800	9.9000	11.0400	-9.878%	49	1,481	-99.909%
2026-06-02	14.0500	14.0500	12.1000	12.2500	-40.534%	75	1,474	-99.918%
2026-06-01	23.3200	25.1000	20.3800	20.6000	-17.994%	135	1,454	-99.951%
2026-05-29	25.1200	25.1200	25.1200	25.1200	+3.802%	1	1,450	-99.960%
2026-05-28	25.9000	26.9000	24.2000	24.2000	-14.032%	85	1,449	-99.959%
2026-05-27	27.0500	29.1000	27.0500	28.1500	+9.278%	20	1,435	-99.964%
2026-05-26	22.4000	26.1500	22.4000	25.7600	-7.670%	1,210	1,433	-99.961%
2026-05-22	28.4000	28.4000	27.0500	27.9000	-8.224%	18	241	-99.964%
2026-05-21	30.7000	31.1800	30.4000	30.4000	-10.509%	51	228	-99.967%
2026-05-20	32.5200	34.2500	32.4700	33.9700	-7.059%	59	228	-99.971%
2026-05-19	36.6500	36.8900	35.5500	36.5500	+1.107%	15	181	-99.973%
2026-05-15	37.0500	37.0500	35.8500	36.1500	+2.845%	15	181	-99.972%
2026-05-14	33.3000	35.9500	33.3000	35.1500	-6.391%	29	174	-99.972%
2026-05-13	36.1500	37.5500	36.1500	37.5500	-1.054%	18	152	-99.973%
2026-05-11	38.0000	38.0000	37.9500	37.9500	-3.361%	7	152	-99.974%
2026-05-06	39.2500	39.3500	39.2500	39.2700	+0.951%	115	159	-99.975%
2026-05-05	38.3000	38.9000	38.0500	38.9000	-5.468%	27	76	-99.974%
2026-05-04	41.2000	41.2000	41.1500	41.1500	-2.140%	9	53	-99.976%
2026-04-30	41.1000	42.1500	41.0000	42.0500	-9.473%	15	44	-99.976%
2026-04-27	46.4500	46.4500	46.4500	46.4500	+6.171%	1	33	-99.978%
2026-04-24	43.8000	43.8000	43.5000	43.7500	+2.220%	4	33	-99.977%
2026-04-23	41.6500	42.8000	41.6000	42.8000	-3.928%	12	32	-99.977%
2026-04-22	44.6000	44.6000	44.5500	44.5500	0.000%	21	20	-99.978%