Dark

MRVL20260918P220
MRVL Sep 18 2026 220.00 Put (MRVL260918P00220000)
option OPRA

Expired

Sep 17, 2026

0.1100-93.642%(-1.6200)2,198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3500	0.4800	0.0500	0.1100	-93.642%	2,198	4,565	0.000%
2026-09-16	2.8600	3.3500	1.3200	1.7300	-65.743%	1,981	4,705	-93.642%
2026-09-15	5.5000	5.5000	3.0000	5.0500	-28.369%	1,806	4,895	-97.822%
2026-09-14	9.0500	11.3400	4.9000	7.0500	+227.907%	1,978	4,248	-98.440%
2026-09-11	2.9300	4.0300	1.6500	2.1500	-59.048%	1,091	4,047	-94.884%
2026-09-10	4.5000	5.5000	3.5500	5.2500	+38.158%	807	3,926	-97.905%
2026-09-09	7.6700	7.6700	2.9800	3.8000	-47.730%	662	3,824	-97.105%
2026-09-08	6.7000	8.0000	5.1500	7.2700	-13.246%	761	3,767	-98.487%
2026-09-04	12.4000	13.0500	8.2500	8.3800	-44.282%	541	3,759	-98.687%
2026-09-03	19.9200	20.6000	13.8000	15.0400	-17.226%	238	3,759	-99.269%
2026-09-02	19.5000	20.3900	17.1000	18.1700	+13.068%	135	3,779	-99.395%
2026-09-01	19.0000	22.6000	16.0700	16.0700	+2.684%	135	3,802	-99.315%
2026-08-31	13.5900	16.7900	13.5900	15.6500	+19.648%	178	3,830	-99.297%
2026-08-28	11.0500	14.1000	9.3000	13.0800	+46.145%	1,716	3,879	-99.159%
2026-08-27	6.7000	9.1500	6.7000	8.9500	-1.432%	776	3,904	-98.771%
2026-08-26	10.4800	10.9400	9.0000	9.0800	-14.581%	1,769	3,846	-98.789%
2026-08-25	11.5000	11.5000	9.0500	10.6300	-25.404%	206	4,257	-98.965%
2026-08-24	14.7600	18.2000	13.5500	14.2500	+17.477%	634	4,262	-99.228%
2026-08-21	8.9000	13.5700	8.9000	12.1300	+30.430%	425	4,328	-99.093%
2026-08-20	13.2000	13.8000	9.3000	9.3000	-29.545%	374	4,365	-98.817%
2026-08-19	11.2600	16.7000	11.2600	13.2000	-40.000%	713	4,319	-99.167%
2026-08-18	20.2000	24.2000	19.3800	22.0000	+49.254%	359	4,324	-99.500%
2026-08-17	16.7000	16.7000	13.2400	14.7400	-27.568%	634	4,111	-99.254%
2026-08-14	22.1000	22.5000	20.3500	20.3500	-2.492%	863	3,848	-99.459%
2026-08-13	21.7000	21.7000	18.3000	20.8700	-5.136%	207	3,074	-99.473%
2026-08-12	21.4500	22.6500	20.1900	22.0000	-19.118%	361	3,094	-99.500%
2026-08-11	28.4400	29.5000	27.2000	27.2000	-2.961%	37	3,082	-99.596%
2026-08-10	22.7600	28.0300	22.2200	28.0300	+1.668%	142	3,048	-99.608%
2026-08-07	26.3000	31.2000	26.3000	27.5700	-8.253%	207	3,097	-99.601%
2026-08-06	35.6500	35.6500	28.0500	30.0500	-2.117%	66	3,200	-99.634%
2026-08-05	29.8700	31.9500	29.0900	30.7000	+1.020%	70	3,197	-99.642%
2026-08-04	30.8200	32.3500	28.8000	30.3900	-29.555%	124	3,154	-99.638%
2026-08-03	46.5500	46.6200	42.1000	43.1400	-4.133%	17	3,091	-99.745%
2026-07-31	39.7500	45.0000	37.7500	45.0000	-7.598%	75	3,086	-99.756%
2026-07-30	51.4600	52.0000	48.7000	48.7000	-22.329%	82	3,079	-99.774%
2026-07-29	60.5000	63.5900	55.2500	62.7000	+14.667%	82	3,010	-99.825%
2026-07-28	56.0000	60.3500	52.1000	54.6800	+17.794%	51	2,953	-99.799%
2026-07-27	43.2800	51.4000	43.2800	46.4200	+11.587%	26	2,966	-99.763%
2026-07-24	42.0000	44.1000	41.6000	41.6000	+7.633%	23	2,951	-99.736%
2026-07-23	36.3000	38.7000	34.8000	38.6500	+5.688%	36	2,961	-99.715%
2026-07-22	40.0500	40.1500	35.8300	36.5700	-6.757%	98	2,956	-99.699%
2026-07-21	40.0900	41.0300	38.3000	39.2200	-14.367%	62	2,958	-99.720%
2026-07-20	45.2000	45.8000	42.9000	45.8000	-7.791%	50	2,940	-99.760%
2026-07-17	52.5300	55.2500	47.2300	49.6700	+0.242%	49	2,916	-99.779%
2026-07-16	44.2000	50.8800	43.7700	49.5500	+21.744%	141	2,900	-99.778%
2026-07-15	35.7800	42.3400	35.7500	40.7000	+20.951%	93	2,878	-99.730%
2026-07-14	30.6500	35.0500	30.6500	33.6500	-6.502%	375	2,888	-99.673%
2026-07-13	33.1600	36.3500	33.0800	35.9900	+21.383%	146	2,678	-99.694%
2026-07-10	30.2000	31.0800	29.6500	29.6500	+7.389%	9	2,629	-99.629%
2026-07-09	27.3400	27.9800	27.3400	27.6100	-15.951%	77	2,631	-99.602%
2026-07-08	33.7200	35.0700	31.6500	32.8500	-1.940%	153	2,630	-99.665%
2026-07-07	33.6500	36.0000	31.5500	33.5000	+23.936%	161	2,620	-99.672%
2026-07-06	27.5000	27.5000	25.9200	27.0300	-7.936%	208	2,570	-99.593%
2026-07-02	22.9800	32.5500	21.7000	29.3600	+33.455%	155	2,431	-99.625%
2026-07-01	21.1800	22.0000	19.0500	22.0000	+25.714%	64	2,431	-99.500%
2026-06-30	20.0000	20.0000	17.5000	17.5000	-20.273%	122	2,391	-99.371%
2026-06-29	23.0500	26.9000	21.8000	21.9500	-12.200%	87	2,354	-99.499%
2026-06-26	23.4000	25.0000	23.4000	25.0000	+15.741%	180	2,342	-99.560%
2026-06-25	21.3500	24.2500	21.3500	21.6000	-11.403%	85	2,202	-99.491%
2026-06-24	25.0000	25.6600	23.0000	24.3800	+4.366%	50	2,137	-99.549%
2026-06-23	23.0000	24.0000	21.7700	23.3600	+27.511%	378	2,133	-99.529%
2026-06-22	18.9500	19.6600	18.0000	18.3200	+1.778%	126	2,033	-99.400%
2026-06-18	19.0000	19.3500	16.7000	18.0000	-18.182%	237	1,709	-99.389%
2026-06-17	22.4000	22.4000	20.5000	22.0000	-10.204%	244	1,709	-99.500%
2026-06-16	20.6500	24.5000	19.1000	24.5000	+24.365%	230	1,709	-99.551%
2026-06-15	23.0000	23.2000	19.7000	19.7000	-25.095%	111	1,500	-99.442%
2026-06-12	25.9100	26.3000	25.0000	26.3000	-4.710%	37	1,502	-99.582%
2026-06-11	30.2000	30.2000	27.0500	27.6000	-12.520%	267	1,500	-99.601%
2026-06-10	31.0000	33.0000	29.7600	31.5500	-0.347%	127	1,290	-99.651%
2026-06-09	25.8500	36.4200	25.8500	31.6600	+26.894%	185	1,323	-99.653%
2026-06-08	26.3900	27.0000	24.2000	24.9500	-19.852%	390	1,297	-99.559%
2026-06-05	25.3800	31.1300	25.0700	31.1300	+44.589%	27	978	-99.647%
2026-06-04	24.3000	25.0000	20.6800	21.5300	-0.783%	77	974	-99.489%
2026-06-03	18.7200	22.0000	18.7200	21.7000	-3.556%	104	936	-99.493%
2026-06-02	27.5500	27.5500	22.5000	22.5000	-41.482%	123	911	-99.511%
2026-06-01	42.5500	42.5500	38.4500	38.4500	-14.802%	7	864	-99.714%
2026-05-29	45.1300	45.1300	45.1300	45.1300	+1.075%	3	865	-99.756%
2026-05-28	47.7000	47.7000	44.1600	44.6500	-8.410%	782	868	-99.754%
2026-05-27	46.5000	49.7000	46.5000	48.7500	+7.025%	69	170	-99.774%
2026-05-26	41.7400	45.5500	41.7400	45.5500	-7.136%	5	107	-99.759%
2026-05-22	50.8500	50.8500	48.7500	49.0500	-14.770%	49	105	-99.776%
2026-05-20	54.0500	57.5500	54.0500	57.5500	-3.843%	93	81	-99.809%
2026-05-15	59.9500	60.0300	59.8000	59.8500	0.000%	11	7	-99.816%