Dark

MRVL20260918P190
MRVL Sep 18 2026 190.00 Put (MRVL260918P00190000)
option OPRA

Expired

Sep 17, 2026

0.0300-40.000%(-0.0200)340

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0200	0.0300	0.0100	0.0300	-40.000%	340	4,836	0.000%
2026-09-16	0.1000	0.1200	0.0400	0.0500	-68.750%	256	4,924	-40.000%
2026-09-15	0.1800	0.1900	0.1200	0.1600	-48.387%	620	4,874	-81.250%
2026-09-14	0.6000	1.0500	0.2500	0.3100	+47.619%	1,417	4,825	-90.323%
2026-09-11	0.3400	0.3400	0.1700	0.2100	-60.377%	651	4,370	-85.714%
2026-09-10	0.4000	0.5300	0.3000	0.5300	+29.268%	180	4,485	-94.340%
2026-09-09	0.4800	0.4900	0.3300	0.4100	-47.436%	735	4,502	-92.683%
2026-09-08	0.6300	0.8400	0.5200	0.7800	-16.129%	702	4,558	-96.154%
2026-09-04	1.8000	1.8300	0.9300	0.9300	-64.231%	1,565	4,271	-96.774%
2026-09-03	3.5500	4.1500	1.9500	2.6000	-20.000%	658	4,271	-98.846%
2026-09-02	3.8500	4.1000	2.9600	3.2500	+4.839%	160	4,122	-99.077%
2026-09-01	4.0500	5.3200	2.7600	3.1000	+10.320%	522	4,057	-99.032%
2026-08-31	2.5000	3.1000	2.2200	2.8100	+20.601%	823	4,088	-98.932%
2026-08-28	2.4900	3.0000	1.6000	2.3300	+12.560%	2,244	3,911	-98.712%
2026-08-27	1.6800	2.3000	1.5500	2.0700	-18.182%	872	2,959	-98.551%
2026-08-26	2.8700	3.1200	2.4400	2.5300	-13.058%	326	2,421	-98.814%
2026-08-25	3.1500	3.1500	2.5000	2.9100	-29.880%	119	2,438	-98.969%
2026-08-24	4.5500	6.1500	4.0500	4.1500	+9.788%	217	2,479	-99.277%
2026-08-21	2.6600	4.3800	2.6600	3.7800	+26.000%	252	2,417	-99.206%
2026-08-20	4.3400	4.6000	2.9600	3.0000	-31.034%	847	2,406	-99.000%
2026-08-19	4.2500	5.6000	4.2100	4.3500	-48.214%	660	2,388	-99.310%
2026-08-18	7.0000	9.5000	7.0000	8.4000	+72.485%	269	2,209	-99.643%
2026-08-17	6.3300	6.3300	4.3900	4.8700	-34.631%	423	2,118	-99.384%
2026-08-14	8.6500	8.9500	7.4500	7.4500	-13.573%	98	2,115	-99.597%
2026-08-13	8.8700	8.8700	7.0000	8.6200	-8.976%	369	2,080	-99.652%
2026-08-12	10.2500	10.2500	8.3400	9.4700	-22.694%	99	1,935	-99.683%
2026-08-11	12.6700	13.5000	12.2500	12.2500	-7.197%	42	1,927	-99.755%
2026-08-10	10.7100	13.2000	10.0000	13.2000	+3.855%	208	1,917	-99.773%
2026-08-07	13.5200	15.3800	12.5400	12.7100	-15.604%	108	1,820	-99.764%
2026-08-06	17.5000	17.7500	14.2000	15.0600	-0.199%	183	1,760	-99.801%
2026-08-05	16.3100	16.7600	14.8500	15.0900	-2.456%	35	1,616	-99.801%
2026-08-04	16.7300	17.4200	14.9900	15.4700	-36.154%	98	1,609	-99.806%
2026-08-03	29.5000	30.4800	23.8900	24.2300	-3.273%	169	1,559	-99.876%
2026-07-31	22.0000	25.4400	22.0000	25.0500	-13.202%	174	1,454	-99.880%
2026-07-30	30.9100	31.9900	28.8600	28.8600	-27.487%	34	1,422	-99.896%
2026-07-29	33.7000	39.8300	33.5000	39.8000	+18.735%	97	1,408	-99.925%
2026-07-28	31.4000	37.6200	31.4000	33.5200	+21.891%	172	1,434	-99.911%
2026-07-27	24.3200	30.6600	24.3200	27.5000	+3.578%	91	1,480	-99.891%
2026-07-24	24.4000	26.8500	23.8000	26.5500	+24.181%	91	1,464	-99.887%
2026-07-23	19.8900	21.3800	19.5500	21.3800	+4.039%	44	1,467	-99.860%
2026-07-22	23.4500	23.4500	20.5500	20.5500	-8.667%	98	1,444	-99.854%
2026-07-21	24.0000	24.4000	21.8000	22.5000	-20.775%	66	1,462	-99.867%
2026-07-20	26.5500	28.4000	25.2000	28.4000	-6.794%	198	1,459	-99.894%
2026-07-17	34.0600	35.0000	28.7900	30.4700	-1.071%	102	1,484	-99.902%
2026-07-16	26.0000	31.3000	26.0000	30.8000	+27.536%	432	1,444	-99.903%
2026-07-15	20.0300	25.0000	20.0300	24.1500	+25.455%	90	1,160	-99.876%
2026-07-14	17.5500	19.4300	17.5500	19.2500	-6.734%	40	1,144	-99.844%
2026-07-13	19.3200	20.6600	18.9500	20.6400	+18.213%	249	1,129	-99.855%
2026-07-10	17.4600	17.4600	17.4600	17.4600	+9.125%	1	1,081	-99.828%
2026-07-09	16.0000	16.0000	15.6200	16.0000	-20.596%	82	1,081	-99.813%
2026-07-08	19.6600	20.5300	18.5700	20.1500	+0.249%	19	1,048	-99.851%
2026-07-07	19.4200	20.8000	19.4200	20.1000	+35.354%	30	1,041	-99.851%
2026-07-06	14.6000	15.2100	14.6000	14.8500	-18.941%	48	1,014	-99.798%
2026-07-02	12.2500	18.3200	12.2500	18.3200	+52.667%	72	942	-99.836%
2026-07-01	11.1500	12.2500	10.5400	12.0000	+19.522%	23	942	-99.750%
2026-06-30	10.5000	10.5000	10.0000	10.0400	-17.705%	104	939	-99.701%
2026-06-29	12.6600	15.3000	12.2000	12.2000	-13.475%	183	884	-99.754%
2026-06-26	14.0100	14.1000	13.7800	14.1000	+13.710%	4	802	-99.787%
2026-06-25	13.2300	13.2300	12.3500	12.4000	-16.216%	131	799	-99.758%
2026-06-24	13.4700	14.8000	13.4700	14.8000	+10.037%	29	773	-99.797%
2026-06-23	13.2800	13.8000	13.2800	13.4500	+27.247%	21	767	-99.777%
2026-06-22	9.2000	10.8000	9.2000	10.5700	+9.875%	155	755	-99.716%
2026-06-18	10.9500	10.9500	9.6200	9.6200	-17.637%	77	682	-99.688%
2026-06-17	12.2000	12.2000	11.6800	11.6800	-12.246%	2	682	-99.743%
2026-06-16	11.3000	13.3100	11.2000	13.3100	+12.988%	76	682	-99.775%
2026-06-15	13.3000	13.4900	11.7800	11.7800	-21.987%	29	704	-99.745%
2026-06-12	15.7800	15.7800	15.1000	15.1000	-11.072%	5	701	-99.801%
2026-06-11	18.1200	18.1200	16.9800	16.9800	-10.866%	4	701	-99.823%
2026-06-10	18.7700	20.0000	17.8300	19.0500	-3.398%	172	700	-99.843%
2026-06-09	17.7000	21.9300	17.1800	19.7200	+35.906%	286	601	-99.848%
2026-06-08	16.8500	16.8500	14.5100	14.5100	-25.590%	6	566	-99.793%
2026-06-05	15.4300	19.5000	15.4300	19.5000	+57.895%	25	562	-99.846%
2026-06-04	14.2500	14.2500	12.2300	12.3500	-0.242%	39	556	-99.757%
2026-06-03	11.4100	12.3800	11.2500	12.3800	-6.212%	25	527	-99.758%
2026-06-02	15.6500	15.8200	13.2000	13.2000	-42.232%	160	517	-99.773%
2026-06-01	24.0000	24.0000	22.7000	22.8500	-11.297%	204	420	-99.869%
2026-05-29	25.7600	25.7600	25.7600	25.7600	-5.537%	14	277	-99.884%
2026-05-28	28.1500	29.7000	26.5500	27.2700	-11.317%	143	291	-99.890%
2026-05-27	29.0000	30.7500	29.0000	30.7500	+8.466%	3	200	-99.902%
2026-05-26	25.7000	29.0000	24.0000	28.3500	-5.342%	88	200	-99.894%
2026-05-22	31.1500	31.1500	29.9500	29.9500	-9.242%	116	183	-99.900%
2026-05-21	33.7300	33.7300	33.0000	33.0000	-8.789%	32	164	-99.909%
2026-05-20	35.0000	37.3000	35.0000	36.1800	-19.151%	66	164	-99.917%
2026-05-19	44.7500	44.7500	44.7500	44.7500	+11.457%	1	82	-99.933%
2026-05-15	40.7500	40.7500	40.1500	40.1500	+3.081%	3	82	-99.925%
2026-05-14	37.0500	39.3500	37.0500	38.9500	-1.889%	39	80	-99.923%
2026-05-13	38.9500	39.7000	38.9500	39.7000	-16.333%	3	64	-99.924%
2026-05-12	45.1500	47.4500	45.1500	47.4500	+15.310%	11	64	-99.937%
2026-05-11	41.2000	41.2000	41.1500	41.1500	-3.176%	20	64	-99.927%
2026-05-06	42.3500	42.5000	42.3500	42.5000	+0.711%	42	87	-99.929%
2026-05-05	41.5500	42.2000	41.3000	42.2000	-7.253%	26	69	-99.929%
2026-04-30	45.5000	45.5000	45.5000	45.5000	-7.895%	1	47	-99.934%
2026-04-27	49.4000	49.4000	49.4000	49.4000	+4.000%	10	46	-99.939%
2026-04-24	47.5500	47.5500	47.5000	47.5000	+2.371%	4	46	-99.937%
2026-04-23	44.3000	46.4000	44.3000	46.4000	-12.601%	33	42	-99.935%
2026-04-20	53.1500	53.1500	53.0900	53.0900	0.000%	20	10	-99.943%