Dark

MRVL20260918P210
MRVL Sep 18 2026 210.00 Put (MRVL260918P00210000)
option OPRA

Expired

Sep 17, 2026

0.0300-93.182%(-0.4100)822

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0900	0.1500	0.0200	0.0300	-93.182%	822	5,034	0.000%
2026-09-16	0.8400	1.0000	0.3800	0.4400	-74.118%	851	5,129	-93.182%
2026-09-15	2.0600	2.0600	0.9800	1.7000	-40.767%	1,124	5,413	-98.235%
2026-09-14	4.7500	5.5000	1.9100	2.8700	+237.647%	2,583	5,433	-98.955%
2026-09-11	1.3700	1.6700	0.6900	0.8500	-66.667%	1,010	5,106	-96.471%
2026-09-10	2.5000	2.7600	1.4900	2.5500	+40.884%	855	5,346	-98.824%
2026-09-09	3.5500	3.5700	1.4600	1.8100	-51.604%	875	5,306	-98.343%
2026-09-08	3.2000	4.4000	2.5000	3.7400	-15.576%	701	5,425	-99.198%
2026-09-04	7.8500	7.8500	4.4300	4.4300	-55.253%	894	5,238	-99.323%
2026-09-03	12.7700	13.6000	8.1000	9.9000	-12.698%	306	5,238	-99.697%
2026-09-02	12.5800	13.1800	10.7000	11.3400	+10.419%	339	5,221	-99.735%
2026-09-01	12.7500	15.5200	10.1200	10.2700	+5.658%	205	5,309	-99.708%
2026-08-31	8.5700	10.5500	8.2000	9.7200	+16.407%	1,440	5,314	-99.691%
2026-08-28	7.5900	8.9500	5.5500	8.3500	+43.718%	811	4,964	-99.641%
2026-08-27	4.5500	6.0500	4.3500	5.8100	-5.220%	679	4,642	-99.484%
2026-08-26	7.2500	7.5000	6.1000	6.1300	-11.030%	236	4,311	-99.511%
2026-08-25	6.8100	7.3000	6.1500	6.8900	-29.908%	1,262	4,216	-99.565%
2026-08-24	10.5500	13.0800	9.4500	9.8300	+15.647%	170	3,190	-99.695%
2026-08-21	6.4700	9.7500	6.2800	8.5000	+28.788%	664	3,144	-99.647%
2026-08-20	8.2700	10.0500	6.4500	6.6000	-31.034%	737	2,923	-99.545%
2026-08-19	9.6700	12.0500	9.5700	9.5700	-45.470%	676	3,128	-99.687%
2026-08-18	15.0300	18.5000	14.3800	17.5500	+62.500%	285	3,003	-99.829%
2026-08-17	11.8600	11.8600	9.5000	10.8000	-29.041%	797	2,965	-99.722%
2026-08-14	16.5500	17.1000	15.2200	15.2200	-6.049%	68	2,630	-99.803%
2026-08-13	17.3800	17.8000	13.6800	16.2000	-1.220%	176	2,590	-99.815%
2026-08-12	15.5400	17.2100	15.4700	16.4000	-20.964%	99	2,571	-99.817%
2026-08-11	22.7300	22.8600	20.7500	20.7500	-11.702%	1,201	2,566	-99.855%
2026-08-10	18.4300	23.5300	17.0400	23.5000	+12.981%	503	1,791	-99.872%
2026-08-07	22.0000	25.0000	20.8000	20.8000	-16.197%	297	1,465	-99.856%
2026-08-06	28.8500	28.8500	22.8800	24.8200	-0.201%	75	1,302	-99.879%
2026-08-05	26.2700	26.2700	24.1000	24.8700	+3.625%	67	1,254	-99.879%
2026-08-04	27.0000	27.1000	23.6200	24.0000	-34.247%	819	1,206	-99.875%
2026-08-03	38.1200	38.5000	36.5000	36.5000	-0.734%	223	1,656	-99.918%
2026-07-31	32.7900	37.1400	32.7900	36.7700	-12.306%	166	1,554	-99.918%
2026-07-30	46.3000	46.3000	41.8400	41.9300	-22.352%	69	1,474	-99.928%
2026-07-29	46.8000	54.9500	46.8000	54.0000	+14.117%	27	1,475	-99.944%
2026-07-28	50.4400	51.8600	45.4300	47.3200	+19.284%	42	1,472	-99.937%
2026-07-27	34.4500	44.2500	34.4500	39.6700	+4.312%	39	1,470	-99.924%
2026-07-24	34.1800	38.7500	34.1800	38.0300	+17.959%	79	1,468	-99.921%
2026-07-23	32.6700	32.6700	29.7000	32.2400	+3.766%	58	1,467	-99.907%
2026-07-22	34.0500	34.1000	30.2400	31.0700	-7.722%	100	1,418	-99.903%
2026-07-21	33.7600	35.3500	32.3500	33.6700	-12.930%	56	1,404	-99.911%
2026-07-20	39.7100	39.7300	36.3100	38.6700	-10.755%	116	1,398	-99.922%
2026-07-17	45.1700	47.6400	40.7200	43.3300	+1.073%	44	1,415	-99.931%
2026-07-16	37.0000	43.9700	37.0000	42.8700	+25.903%	167	1,405	-99.930%
2026-07-15	30.5000	36.0400	29.9700	34.0500	+19.014%	201	1,383	-99.912%
2026-07-14	27.0500	29.9600	27.0000	28.6100	-4.346%	42	1,319	-99.895%
2026-07-13	28.8100	30.7200	28.3500	29.9100	+19.928%	81	1,317	-99.900%
2026-07-10	25.6300	25.6300	24.8000	24.9400	+5.723%	39	1,284	-99.880%
2026-07-09	23.4500	23.6500	23.0000	23.5900	-16.937%	44	1,271	-99.873%
2026-07-08	27.1500	29.9200	26.7000	28.4000	-3.303%	110	1,267	-99.894%
2026-07-07	27.4000	30.6900	26.7000	29.3700	+32.297%	133	1,268	-99.898%
2026-07-06	22.8000	22.9500	21.8000	22.2000	-17.226%	21	1,234	-99.865%
2026-07-02	19.0900	27.8000	18.1500	26.8200	+52.041%	57	1,216	-99.888%
2026-07-01	16.3500	18.0000	16.3500	17.6400	+14.175%	24	1,216	-99.830%
2026-06-30	16.3200	16.3200	15.0000	15.4500	-18.684%	10	1,212	-99.806%
2026-06-29	19.0500	22.3500	19.0000	19.0000	-6.404%	20	1,211	-99.842%
2026-06-26	21.0000	21.1500	19.3500	20.3000	+13.155%	175	1,219	-99.852%
2026-06-25	16.9000	19.6000	16.9000	17.9400	-12.616%	30	1,180	-99.833%
2026-06-24	19.9500	21.3000	19.1500	20.5300	+5.390%	56	1,170	-99.854%
2026-06-23	19.1500	19.9000	18.4000	19.4800	+26.494%	195	1,159	-99.846%
2026-06-22	15.4800	15.9500	15.2600	15.4000	+9.765%	22	1,129	-99.805%
2026-06-18	16.0000	16.0000	14.0300	14.0300	-20.510%	71	1,111	-99.786%
2026-06-17	17.8000	18.0000	17.5500	17.6500	-13.480%	24	1,111	-99.830%
2026-06-16	17.5500	20.4000	17.5500	20.4000	+22.892%	19	1,111	-99.853%
2026-06-15	18.5000	19.7900	16.5000	16.6000	-22.970%	35	1,103	-99.819%
2026-06-12	22.5800	22.5800	21.5000	21.5500	-10.618%	72	1,101	-99.861%
2026-06-11	24.6500	25.7500	24.1100	24.1100	-13.117%	121	1,073	-99.876%
2026-06-10	26.6700	27.7500	25.3100	27.7500	-0.893%	26	1,061	-99.892%
2026-06-09	21.0000	31.6900	21.0000	28.0000	+32.388%	1,175	1,055	-99.893%
2026-06-08	22.8500	24.0000	20.3000	21.1500	-17.832%	17	290	-99.858%
2026-06-05	21.8500	26.5000	21.2200	25.7400	+41.351%	46	288	-99.883%
2026-06-04	20.6700	20.8800	17.7500	18.2100	+0.220%	49	268	-99.835%
2026-06-03	14.5000	18.4000	14.5000	18.1700	-4.217%	91	261	-99.835%
2026-06-02	22.6500	23.6000	18.9700	18.9700	-43.373%	104	252	-99.842%
2026-06-01	35.0300	36.0500	32.3500	33.5000	-13.992%	155	238	-99.910%
2026-05-29	39.6600	39.6600	38.6500	38.9500	+0.464%	11	113	-99.923%
2026-05-28	40.0000	40.9500	38.0000	38.7700	-9.942%	33	103	-99.923%
2026-05-27	43.0000	43.0500	43.0000	43.0500	+8.850%	2	88	-99.930%
2026-05-26	34.6600	41.3000	34.6600	39.5500	-7.916%	92	86	-99.924%
2026-05-22	42.9500	42.9500	42.9500	42.9500	-7.135%	1	85	-99.930%
2026-05-21	44.9500	46.3500	44.5000	46.2500	-8.325%	16	85	-99.935%
2026-05-20	47.0500	50.4500	47.0500	50.4500	-2.794%	99	85	-99.941%
2026-05-14	50.3000	51.9000	50.2000	51.9000	0.000%	28	27	-99.942%