Dark

MRVL20260918P95
MRVL Sep 18 2026 95.00 Put (MRVL260918P00095000)
option OPRA

Expired

Sep 2, 2026

0.0100-50.000%(-0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0100	0.0100	0.0100	0.0100	-50.000%	9	2,537	0.000%
2026-09-01	0.0200	0.0200	0.0200	0.0200	+100.000%	1	2,546	-50.000%
2026-08-31	0.0100	0.0200	0.0100	0.0100	-50.000%	12	2,546	0.000%
2026-08-28	0.0200	0.0200	0.0100	0.0200	0.000%	14	2,540	-50.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	-33.333%	7	2,530	-50.000%
2026-08-26	0.0300	0.0300	0.0300	0.0300	+50.000%	1	2,537	-66.667%
2026-08-25	0.0400	0.0800	0.0200	0.0200	-33.333%	3	2,538	-50.000%
2026-08-24	0.0500	0.0500	0.0300	0.0300	-40.000%	3	2,537	-66.667%
2026-08-21	0.0500	0.0500	0.0400	0.0500	0.000%	5	2,534	-80.000%
2026-08-20	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,532	-80.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	-28.571%	2	2,532	-80.000%
2026-08-18	0.0600	0.1700	0.0600	0.0700	+133.333%	36	2,531	-85.714%
2026-08-17	0.0500	0.1600	0.0200	0.0300	-50.000%	27	2,544	-66.667%
2026-08-14	0.1100	0.1800	0.0600	0.0600	-25.000%	28	2,545	-83.333%
2026-08-13	0.1000	0.1100	0.0600	0.0800	-20.000%	11	2,542	-87.500%
2026-08-12	0.1100	0.1600	0.0900	0.1000	-41.176%	14	2,549	-90.000%
2026-08-11	0.1500	0.3400	0.1500	0.1700	-29.167%	4	2,550	-94.118%
2026-08-10	0.3000	0.3000	0.1900	0.2400	+4.348%	5	2,550	-95.833%
2026-08-07	0.3300	0.3700	0.2300	0.2300	-46.512%	24	2,550	-95.652%
2026-08-06	0.4700	0.4700	0.4000	0.4300	0.000%	13	2,533	-97.674%
2026-08-05	0.4100	0.4300	0.3400	0.4300	0.000%	3	2,535	-97.674%
2026-08-04	0.5000	0.5200	0.4300	0.4300	-54.737%	17	2,534	-97.674%
2026-08-03	0.9500	0.9500	0.9500	0.9500	+9.195%	2	2,537	-98.947%
2026-07-31	1.1500	1.1500	0.7900	0.8700	-24.348%	7	2,535	-98.851%
2026-07-30	1.5000	1.5000	1.1500	1.1500	-36.111%	41	2,533	-99.130%
2026-07-29	1.9400	2.1600	1.7000	1.8000	+11.801%	13	2,524	-99.444%
2026-07-28	1.8400	1.8400	1.4600	1.6100	+31.967%	244	2,522	-99.379%
2026-07-27	1.3000	1.3100	1.2200	1.2200	+15.094%	8	2,396	-99.180%
2026-07-24	0.9800	1.0600	0.9800	1.0600	-7.826%	685	2,392	-99.057%
2026-07-22	1.3100	1.3100	1.1500	1.1500	+1.770%	2	1,960	-99.130%
2026-07-21	1.1300	1.1300	1.1300	1.1300	-23.129%	5	1,960	-99.115%
2026-07-20	1.4500	1.4700	1.4500	1.4700	+22.500%	5	1,960	-99.320%
2026-07-15	1.1000	1.2400	1.1000	1.2000	+30.435%	7	1,961	-99.167%
2026-07-13	1.2000	1.2000	0.9200	0.9200	-8.000%	75	1,958	-98.913%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-21.260%	1	1,920	-99.000%
2026-07-08	1.2700	1.2700	1.2700	1.2700	-5.224%	2	1,920	-99.213%
2026-07-07	1.3000	1.3400	1.3000	1.3400	-4.965%	2	1,919	-99.254%
2026-07-02	1.0000	1.4100	0.9600	1.4100	+53.261%	36	1,903	-99.291%
2026-07-01	0.9800	0.9800	0.9200	0.9200	+8.235%	2	1,903	-98.913%
2026-06-30	0.8200	0.8500	0.8200	0.8500	-19.048%	60	1,902	-98.824%
2026-06-24	1.0500	1.0500	1.0500	1.0500	+8.247%	5	1,843	-99.048%
2026-06-23	1.0500	1.0500	0.9700	0.9700	-5.825%	2	1,838	-98.969%
2026-06-18	1.0300	1.0300	1.0300	1.0300	+4.040%	1	1,837	-99.029%
2026-06-17	1.0400	1.0400	0.9900	0.9900	-4.808%	2	1,837	-98.990%
2026-06-16	1.0400	1.0400	1.0400	1.0400	-29.252%	2	1,837	-99.038%
2026-06-12	1.6500	1.6500	1.4300	1.4700	-2.000%	18	1,835	-99.320%
2026-06-10	1.3800	1.5000	1.3800	1.5000	-7.407%	6	1,827	-99.333%
2026-06-09	1.6200	1.6200	1.6200	1.6200	-1.818%	1	1,822	-99.383%
2026-06-05	1.0800	1.6500	1.0800	1.6500	+94.118%	7	1,822	-99.394%
2026-06-04	0.8500	0.8500	0.8500	0.8500	-17.476%	1	1,823	-98.824%
2026-06-02	0.7700	1.0800	0.7700	1.0300	-18.898%	54	1,823	-99.029%
2026-06-01	1.2700	1.2700	1.2700	1.2700	-2.308%	1	1,774	-99.213%
2026-05-29	1.2400	1.3000	1.2400	1.3000	+18.182%	66	1,774	-99.231%
2026-05-28	1.2900	1.3300	1.0300	1.1000	-37.143%	41	1,709	-99.091%
2026-05-27	1.5400	1.7500	1.4400	1.7500	0.000%	5	1,728	-99.429%
2026-05-26	1.7500	1.7500	1.7500	1.7500	-23.913%	1	1,731	-99.429%
2026-05-21	2.3100	2.3100	2.3000	2.3000	-3.766%	2	1,732	-99.565%
2026-05-20	2.3900	2.3900	2.3900	2.3900	-18.983%	2	1,732	-99.582%
2026-05-19	3.2300	3.2300	2.7900	2.9500	-11.145%	53	1,755	-99.661%
2026-05-18	2.9000	3.3500	2.9000	3.3200	+11.409%	220	1,755	-99.699%
2026-05-15	2.9800	2.9800	2.9800	2.9800	+6.429%	1	1,755	-99.664%
2026-05-14	2.7700	2.8000	2.7600	2.8000	-25.134%	6	1,942	-99.643%
2026-05-12	3.7000	3.8500	3.7000	3.7400	+10.000%	137	1,959	-99.733%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+6.250%	2	1,959	-99.706%
2026-05-06	3.3200	3.3200	3.2000	3.2000	-3.323%	3	1,958	-99.688%
2026-05-05	3.3100	3.3100	3.3100	3.3100	-5.429%	1	1,958	-99.698%
2026-05-04	3.5000	3.6000	3.4500	3.5000	-1.685%	32	1,958	-99.714%
2026-05-01	3.6800	3.8000	3.5500	3.5600	-7.532%	30	1,967	-99.719%
2026-04-30	3.9500	3.9500	3.8500	3.8500	-12.500%	9	1,967	-99.740%
2026-04-29	4.5500	4.6000	4.3800	4.4000	-5.376%	12	1,966	-99.773%
2026-04-28	4.8000	5.0000	4.6500	4.6500	+6.897%	331	1,973	-99.785%
2026-04-27	4.7000	4.7000	4.3500	4.3500	+7.407%	53	1,735	-99.770%
2026-04-24	3.8500	4.2800	3.8500	4.0500	-0.735%	163	1,732	-99.753%
2026-04-23	4.0800	4.0800	4.0800	4.0800	-2.857%	1	1,676	-99.755%
2026-04-22	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,676	-99.762%
2026-04-21	4.4000	4.4000	4.4000	4.4000	0.000%	2	1,674	-99.773%
2026-04-20	4.7000	4.8000	4.4000	4.4000	-15.058%	288	1,674	-99.773%
2026-04-17	5.4000	5.5700	5.1800	5.1800	-15.082%	28	1,891	-99.807%
2026-04-16	6.3100	6.3100	6.1000	6.1000	+2.867%	11	1,880	-99.836%
2026-04-15	6.0700	6.0700	5.9300	5.9300	-1.167%	7	1,890	-99.831%
2026-04-14	5.9000	6.2500	5.8500	6.0000	-6.542%	30	1,890	-99.833%
2026-04-13	6.5000	6.6500	6.3500	6.4200	-4.606%	185	1,889	-99.844%
2026-04-10	6.7700	6.8000	6.5100	6.7300	-13.496%	6	1,708	-99.851%
2026-04-09	7.7200	7.9000	7.6700	7.7800	-12.584%	22	1,704	-99.871%
2026-04-08	8.9400	8.9400	8.7500	8.9000	-19.091%	98	1,699	-99.888%
2026-04-07	11.0000	11.0000	10.9000	11.0000	+10.000%	7	1,766	-99.909%
2026-04-06	9.9700	10.0000	9.9700	10.0000	-13.793%	4	1,765	-99.900%
2026-04-02	11.6000	11.6000	11.6000	11.6000	+4.599%	1	1,763	-99.914%
2026-04-01	11.8900	11.8900	10.8000	11.0900	-13.427%	36	1,763	-99.910%
2026-03-31	13.1500	13.2000	12.6500	12.8100	-27.092%	390	1,760	-99.922%
2026-03-30	17.5700	17.5700	17.5700	17.5700	+34.327%	1	1,413	-99.943%
2026-03-26	12.1500	13.0800	12.1500	13.0800	+4.640%	10	1,413	-99.924%
2026-03-25	12.5000	12.5000	12.5000	12.5000	-15.825%	1	1,407	-99.920%
2026-03-24	14.8500	14.8500	14.8500	14.8500	-16.338%	10	1,406	-99.933%
2026-03-19	17.5500	17.7500	17.3500	17.7500	+10.938%	13	1,416	-99.944%
2026-03-16	16.0000	16.0000	16.0000	16.0000	-1.235%	1	1,408	-99.938%
2026-03-11	16.2500	16.2500	16.1000	16.2000	+9.459%	75	1,407	-99.938%
2026-03-10	15.4000	15.9500	14.8000	14.8000	-12.426%	4	1,404	-99.932%
2026-03-09	18.4000	18.4000	16.9000	16.9000	+2.115%	2	1,404	-99.941%
2026-03-06	17.5000	17.9000	16.5000	16.5500	-24.601%	1,023	1,424	-99.940%
2026-03-02	22.0000	22.0000	21.9500	21.9500	-6.197%	5	447	-99.954%
2026-02-13	23.3500	23.4000	23.3500	23.4000	-1.887%	9	455	-99.957%
2026-02-12	23.8500	24.0500	23.8500	23.8500	+7.432%	51	455	-99.958%
2026-02-11	22.2000	22.2000	22.2000	22.2000	-1.158%	1	466	-99.955%
2026-02-09	22.7100	22.7100	22.4600	22.4600	-16.194%	2	465	-99.955%
2026-02-03	26.7000	26.8000	26.7000	26.8000	+13.319%	3	464	-99.963%
2026-02-02	23.5000	23.6500	23.5000	23.6500	+14.251%	2	462	-99.958%
2026-01-27	20.7000	20.7000	20.7000	20.7000	-1.429%	8	462	-99.952%
2026-01-21	21.0000	21.0000	21.0000	21.0000	+0.239%	10	462	-99.952%
2026-01-20	21.0000	21.0000	20.9500	20.9500	-5.418%	2	452	-99.952%
2026-01-14	22.1500	22.1500	22.1500	22.1500	+6.235%	1	452	-99.955%
2026-01-07	20.7000	20.8500	20.7000	20.8500	+8.594%	17	451	-99.952%
2026-01-06	19.2000	19.2000	19.2000	19.2000	+6.077%	1	458	-99.948%
2026-01-05	17.5500	18.1000	17.5500	18.1000	-6.701%	25	459	-99.945%
2025-12-24	19.4000	19.4000	19.4000	19.4000	+2.105%	47	408	-99.948%
2025-12-23	19.0000	19.0500	19.0000	19.0000	-1.299%	35	408	-99.947%
2025-12-08	19.2500	19.2500	19.2500	19.2500	+26.147%	1	387	-99.948%
2025-12-05	15.0300	15.2600	15.0300	15.2600	+0.726%	3	388	-99.934%
2025-12-04	15.1500	15.1500	15.1500	15.1500	-3.932%	2	388	-99.934%
2025-12-03	16.1700	16.1800	15.7700	15.7700	-33.739%	19	388	-99.937%
2025-11-25	23.8000	23.8000	23.8000	23.8000	+6.488%	1	394	-99.958%
2025-11-13	21.8000	22.3500	21.8000	22.3500	+5.425%	5	395	-99.955%
2025-11-07	22.4000	22.4000	21.2000	21.2000	+11.697%	4	394	-99.953%
2025-11-06	17.4000	18.9800	17.4000	18.9800	+2.043%	60	394	-99.947%
2025-11-05	18.4500	18.6000	18.4500	18.6000	-11.005%	7	340	-99.946%
2025-11-04	20.9000	20.9000	20.9000	20.9000	+14.208%	6	346	-99.952%
2025-10-31	18.3000	18.3000	18.3000	18.3000	-7.809%	14	340	-99.945%
2025-10-29	19.9900	20.0000	19.4500	19.8500	-7.674%	312	326	-99.950%
2025-10-14	21.4500	21.5000	21.4500	21.5000	+11.688%	25	47	-99.953%
2025-10-08	19.2500	19.2500	19.2500	19.2500	-7.005%	20	54	-99.948%
2025-10-07	20.7000	20.7000	20.7000	20.7000	+3.759%	9	25	-99.952%
2025-10-06	20.0500	20.0500	19.9500	19.9500	-10.738%	20	25	-99.950%
2025-09-29	22.3500	22.3500	22.3500	22.3500	-13.035%	3	6	-99.955%
2025-09-25	25.7000	25.7000	25.7000	25.7000	+11.739%	1	3	-99.961%
2025-09-24	22.9500	23.0000	22.9500	23.0000	-32.945%	2	3	-99.957%
2025-09-02	34.3000	34.3000	34.3000	34.3000	+27.985%	1	2	-99.971%
2025-06-30	26.8000	26.8000	26.8000	26.8000	0.000%	1	1	-99.963%