Dark

MRVL20260918P250
MRVL Sep 18 2026 250.00 Put (MRVL260918P00250000)
option OPRA

Expired

Sep 17, 2026

9.55-60.042%(-14.35)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.2300	11.2200	6.3700	9.5500	-60.042%	154	4,033	0.000%
2026-09-16	24.0500	24.0500	17.8000	23.9000	-16.258%	283	4,067	-60.042%
2026-09-15	25.4400	28.7000	23.3700	28.5400	-9.108%	295	4,117	-66.538%
2026-09-14	33.4500	35.1500	27.0600	31.4000	+90.303%	369	4,174	-69.586%
2026-09-11	18.8400	18.8400	14.3000	16.5000	-26.634%	93	4,271	-42.121%
2026-09-10	21.2000	23.4400	21.1600	22.4900	+15.333%	35	4,269	-57.537%
2026-09-09	21.2500	21.2500	17.4000	19.5000	-22.311%	78	4,273	-51.026%
2026-09-08	28.3000	28.3000	22.5000	25.1000	-18.901%	44	4,323	-61.952%
2026-09-04	35.0500	35.0500	30.6400	30.9500	-21.646%	27	4,330	-69.144%
2026-09-03	42.7500	43.5800	39.3700	39.5000	-8.182%	79	4,330	-75.823%
2026-09-02	44.8500	44.8500	43.0200	43.0200	+2.575%	9	4,361	-77.801%
2026-09-01	46.9800	48.9700	41.4600	41.9400	+4.225%	23	4,355	-77.229%
2026-08-31	37.4500	40.7500	37.4500	40.2400	+14.971%	42	4,356	-76.267%
2026-08-28	28.0600	36.6400	28.0600	35.0000	+48.305%	48	4,340	-72.714%
2026-08-27	18.4100	23.8000	18.4100	23.6000	+2.609%	419	4,354	-59.534%
2026-08-26	25.4500	25.6000	22.5500	23.0000	-11.368%	306	4,326	-58.478%
2026-08-25	25.0500	25.9500	22.7300	25.9500	-18.190%	196	4,494	-63.198%
2026-08-24	32.4000	35.7500	30.6900	31.7200	+13.286%	28	4,521	-69.893%
2026-08-21	20.2000	30.1400	20.2000	28.0000	+27.273%	78	4,536	-65.893%
2026-08-20	29.1500	29.8000	22.0000	22.0000	-26.910%	698	4,516	-56.591%
2026-08-19	27.7500	34.2500	26.2100	30.1000	-30.884%	56	4,376	-68.272%
2026-08-18	41.3500	45.5500	40.8500	43.5500	+43.445%	412	4,355	-78.071%
2026-08-17	34.7800	34.7800	28.9400	30.3600	-22.154%	82	3,978	-68.544%
2026-08-14	40.0000	42.5000	39.0000	39.0000	+0.567%	128	4,006	-75.513%
2026-08-13	37.6500	38.7800	35.5000	38.7800	-10.542%	119	3,913	-75.374%
2026-08-12	39.0000	43.3500	39.0000	43.3500	-10.821%	26	3,865	-77.970%
2026-08-11	50.7200	50.7200	48.6100	48.6100	+1.908%	12	3,869	-80.354%
2026-08-10	45.0000	47.7000	45.0000	47.7000	+3.696%	5	3,878	-79.979%
2026-08-07	46.4000	47.3500	45.8500	46.0000	-7.723%	40	3,879	-79.239%
2026-08-06	50.0500	50.8100	49.4100	49.8500	-0.300%	9	3,865	-80.843%
2026-08-05	49.1300	50.0000	49.1300	50.0000	+2.543%	9	3,863	-80.900%
2026-08-04	50.0200	52.7300	47.6000	48.7600	-26.121%	119	3,863	-80.414%
2026-08-03	68.2800	68.2800	66.0000	66.0000	-0.227%	3	3,792	-85.530%
2026-07-31	68.2000	68.2000	66.1500	66.1500	-9.877%	4	3,789	-85.563%
2026-07-30	78.6400	78.6600	72.7500	73.4000	-17.062%	24	3,791	-86.989%
2026-07-29	79.9000	90.0000	79.9000	88.5000	+13.622%	16	3,805	-89.209%
2026-07-28	79.4200	85.0000	77.8900	77.8900	+9.105%	5	3,812	-87.739%
2026-07-27	63.7400	76.0000	63.7400	71.3900	+4.570%	11	3,811	-86.623%
2026-07-24	65.1800	68.2700	65.1800	68.2700	+17.666%	5	3,809	-86.011%
2026-07-23	55.7000	59.6000	54.8800	58.0200	+3.055%	49	3,812	-83.540%
2026-07-22	61.1000	61.1000	55.5000	56.3000	-4.867%	37	3,839	-83.037%
2026-07-21	60.9100	61.7100	59.1700	59.1800	-12.778%	8	3,855	-83.863%
2026-07-20	66.7800	67.8500	63.7500	67.8500	-5.501%	18	3,853	-85.925%
2026-07-17	72.0000	74.9300	69.7500	71.8000	-1.102%	16	3,854	-86.699%
2026-07-16	65.5800	73.5700	65.5800	72.6000	+17.248%	33	3,853	-86.846%
2026-07-15	55.5400	63.5600	55.5300	61.9200	+17.719%	45	3,861	-84.577%
2026-07-14	53.5000	53.5000	51.0800	52.6000	-3.839%	23	3,870	-81.844%
2026-07-13	51.6800	56.0000	51.6700	54.7000	+18.655%	45	3,866	-82.541%
2026-07-10	46.4400	49.0800	45.8900	46.1000	+6.344%	145	3,878	-79.284%
2026-07-09	43.4000	46.0000	42.0500	43.3500	-13.473%	97	3,743	-77.970%
2026-07-08	50.1300	52.7800	49.4200	50.1000	-3.654%	43	3,703	-80.938%
2026-07-07	48.7800	54.5000	48.7800	52.0000	+24.700%	215	3,704	-81.635%
2026-07-06	42.6000	42.7500	39.9000	41.7000	-12.118%	1,257	3,568	-77.098%
2026-07-02	36.2400	48.7800	34.9500	47.4500	+39.559%	207	2,321	-79.874%
2026-07-01	32.4900	34.8500	31.0600	34.0000	+17.201%	105	2,321	-71.912%
2026-06-30	32.6500	32.6500	28.8000	29.0100	-17.819%	22	2,275	-67.080%
2026-06-29	38.0000	43.1000	34.9000	35.3000	-10.109%	148	2,274	-72.946%
2026-06-26	39.0300	39.7800	37.7000	39.2700	+12.521%	43	2,178	-75.681%
2026-06-25	32.4700	38.0000	32.4700	34.9000	-8.158%	204	2,169	-72.636%
2026-06-24	37.9000	40.0000	36.1500	38.0000	+5.556%	45	2,161	-74.868%
2026-06-23	37.0000	37.1100	34.0000	36.0000	+25.000%	233	2,138	-73.472%
2026-06-22	31.0000	31.0000	28.8000	28.8000	+7.463%	617	2,095	-66.840%
2026-06-18	30.5600	30.7600	26.7300	26.8000	-21.637%	136	1,685	-64.366%
2026-06-17	34.6600	34.6600	31.8000	34.2000	-9.260%	348	1,685	-72.076%
2026-06-16	34.0000	37.6900	30.1500	37.6900	+20.454%	75	1,685	-74.662%
2026-06-15	34.0000	36.6500	31.1800	31.2900	-21.775%	159	1,620	-69.479%
2026-06-12	43.3300	43.3300	38.4500	40.0000	0.000%	97	1,576	-76.125%
2026-06-11	46.0700	46.2000	40.0000	40.0000	-18.500%	77	1,560	-76.125%
2026-06-10	44.5200	49.0800	44.5200	49.0800	+2.764%	104	1,515	-80.542%
2026-06-09	38.8500	52.8500	38.8500	47.7600	+21.682%	256	1,444	-80.004%
2026-06-08	41.0500	42.4000	37.2500	39.2500	-18.484%	500	1,230	-75.669%
2026-06-05	38.0500	48.1500	37.6900	48.1500	+47.023%	498	826	-80.166%
2026-06-04	38.8500	39.0000	32.4500	32.7500	-4.519%	72	512	-70.840%
2026-06-03	29.3500	34.5500	28.9800	34.3000	-2.557%	195	486	-72.157%
2026-06-02	43.6800	44.0000	35.2000	35.2000	-39.100%	466	388	-72.869%
2026-06-01	61.4800	61.4800	57.8000	57.8000	-11.282%	14	50	-83.478%
2026-05-29	66.0500	66.0500	65.1500	65.1500	-4.177%	17	40	-85.342%
2026-05-27	68.1100	68.1100	67.9900	67.9900	+1.478%	2	55	-85.954%
2026-05-26	62.9000	69.5000	62.9000	67.0000	-25.671%	22	54	-85.746%
2026-05-19	89.9400	90.1400	89.9400	90.1400	+9.606%	2	70	-89.405%
2026-05-14	82.2400	82.2400	82.2400	82.2400	-2.095%	4	70	-88.388%
2026-05-13	84.3500	85.8500	84.0000	84.0000	-5.787%	61	25	-88.631%
2026-05-06	89.1600	89.1600	89.1600	89.1600	+1.955%	10	25	-89.289%
2026-05-05	87.4500	87.4500	87.4500	87.4500	0.000%	15	15	-89.079%