Dark

MRVL20261120P100
MRVL Nov 20 2026 100.00 Put (MRVL261120P00100000)
option OPRA

EOD

Sep 17, 2026

0.1700-10.526%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3900	0.3900	0.1700	0.1700	-10.526%	2	8,332	0.000%
2026-09-16	0.1600	0.1900	0.1600	0.1900	-17.391%	10	8,333	-10.526%
2026-09-15	0.2100	0.2300	0.2100	0.2300	+15.000%	3	8,343	-26.087%
2026-09-14	0.2500	0.2500	0.2000	0.2000	+5.263%	3	8,343	-15.000%
2026-09-11	0.2800	0.2800	0.1900	0.1900	-26.923%	2	8,342	-10.526%
2026-09-10	0.4400	0.4400	0.2100	0.2600	+4.000%	10	8,342	-34.615%
2026-09-09	0.2700	0.4300	0.2500	0.2500	-3.846%	15	8,339	-32.000%
2026-09-04	0.2500	0.3100	0.2500	0.2600	-3.704%	4	8,342	-34.615%
2026-09-03	0.2700	0.2700	0.2700	0.2700	-12.903%	1	8,342	-37.037%
2026-09-02	0.3400	0.3500	0.3100	0.3100	-16.216%	50	8,342	-45.161%
2026-09-01	0.3400	0.3800	0.3400	0.3700	+19.355%	7	8,342	-54.054%
2026-08-31	0.3600	0.3600	0.2700	0.3100	-6.061%	159	8,342	-45.161%
2026-08-28	0.4200	0.4200	0.2000	0.3300	-10.811%	21	8,332	-48.485%
2026-08-27	0.4000	0.4200	0.3700	0.3700	-22.917%	15	8,325	-54.054%
2026-08-26	0.5000	0.5000	0.4800	0.4800	-26.154%	2	8,326	-64.583%
2026-08-25	0.6500	0.6500	0.6500	0.6500	-7.143%	3	8,326	-73.846%
2026-08-24	0.7000	0.7000	0.7000	0.7000	+6.061%	2	8,329	-75.714%
2026-08-21	0.6500	0.7100	0.6500	0.6600	+1.538%	9	8,327	-74.242%
2026-08-20	0.7600	0.7600	0.5500	0.6500	-15.584%	14	8,329	-73.846%
2026-08-19	0.8900	0.8900	0.7000	0.7700	-22.222%	12	8,329	-77.922%
2026-08-18	0.9100	1.0500	0.8900	0.9900	+62.295%	517	8,327	-82.828%
2026-08-17	0.9100	0.9100	0.6100	0.6100	-45.536%	86	8,782	-72.131%
2026-08-13	1.1200	1.1200	1.1200	1.1200	+14.286%	1	8,783	-84.821%
2026-08-12	0.9800	0.9800	0.9800	0.9800	-33.784%	2	8,783	-82.653%
2026-08-11	1.5000	1.5000	1.4200	1.4800	-7.500%	173	8,785	-88.514%
2026-08-10	1.6000	1.6000	1.6000	1.6000	-13.514%	2	8,785	-89.375%
2026-08-07	2.1000	2.1000	1.8500	1.8500	-16.667%	5	8,786	-90.811%
2026-08-06	2.2000	2.2300	2.2000	2.2200	-19.273%	8	8,788	-92.342%
2026-08-04	2.8100	2.8100	2.7500	2.7500	-25.676%	11	8,789	-93.818%
2026-08-03	3.7000	3.7000	3.7000	3.7000	+1.648%	10	8,799	-95.405%
2026-07-31	3.5000	3.6400	3.5000	3.6400	-20.000%	11	8,789	-95.330%
2026-07-30	4.7000	4.7000	4.3400	4.5500	-21.552%	103	8,790	-96.264%
2026-07-29	5.7500	6.9500	5.1500	5.8000	+14.173%	2,201	8,809	-97.069%
2026-07-28	5.5500	5.9000	5.0000	5.0800	+15.193%	3,074	7,588	-96.654%
2026-07-27	4.6000	4.6000	4.3800	4.4100	+13.077%	29	6,017	-96.145%
2026-07-24	3.6500	3.9000	3.5500	3.9000	+1.299%	470	6,024	-95.641%
2026-07-23	3.8500	3.8500	3.8500	3.8500	+13.235%	5	5,556	-95.584%
2026-07-22	3.4000	3.4000	3.4000	3.4000	-26.087%	24	5,556	-95.000%
2026-07-20	4.4500	4.6000	4.4500	4.6000	-11.708%	105	5,556	-96.304%
2026-07-17	5.0000	5.6500	5.0000	5.2100	+2.157%	17	5,558	-96.737%
2026-07-16	4.2400	5.1000	4.0500	5.1000	+41.667%	3,342	5,557	-96.667%
2026-07-15	3.1500	3.6300	2.9300	3.6000	+18.033%	9	4,394	-95.278%
2026-07-13	3.0500	3.0500	3.0500	3.0500	+8.541%	1	4,389	-94.426%
2026-07-10	2.8100	2.8100	2.8100	2.8100	-3.767%	1	4,388	-93.950%
2026-07-09	2.9200	2.9200	2.9200	2.9200	-14.118%	1	4,387	-94.178%
2026-07-08	3.4000	3.4000	3.4000	3.4000	+18.881%	1	4,388	-95.000%
2026-07-07	2.9900	3.3000	2.8600	2.8600	-8.333%	5	4,387	-94.056%
2026-07-02	2.4800	3.1600	2.4800	3.1200	+45.116%	4	4,383	-94.551%
2026-06-30	2.0000	2.1500	2.0000	2.1500	-13.306%	11	4,383	-92.093%
2026-06-29	2.4800	2.5300	2.4800	2.4800	-3.502%	21	4,383	-93.145%
2026-06-26	2.3000	2.5700	2.3000	2.5700	+7.083%	4	4,393	-93.385%
2026-06-25	2.4000	2.4000	2.4000	2.4000	-4.000%	1	4,391	-92.917%
2026-06-24	2.5000	2.5000	2.5000	2.5000	-10.072%	1	4,392	-93.200%
2026-06-23	2.7800	2.7800	2.7800	2.7800	+26.364%	1	4,391	-93.885%
2026-06-22	2.2700	2.2700	2.2000	2.2000	+5.263%	5	4,392	-92.273%
2026-06-18	2.2700	2.2700	2.0900	2.0900	-31.023%	9	4,397	-91.866%
2026-06-16	3.0300	3.0300	3.0300	3.0300	-2.258%	1	4,397	-94.389%
2026-06-12	3.1000	3.1000	3.1000	3.1000	-0.958%	4	4,398	-94.516%
2026-06-11	3.2300	3.2300	3.1300	3.1300	-18.063%	2	4,402	-94.569%
2026-06-09	3.6500	3.8200	3.6500	3.8200	+25.246%	6	4,402	-95.550%
2026-06-08	3.0500	3.0500	3.0500	3.0500	-2.244%	1	4,401	-94.426%
2026-06-05	2.6500	3.2500	2.6500	3.1200	+26.316%	30	4,400	-94.551%
2026-06-04	2.5700	2.5800	2.3900	2.4700	+13.825%	128	4,400	-93.117%
2026-06-03	2.0700	2.1900	1.9900	2.1700	-5.652%	23	4,319	-92.166%
2026-06-02	2.3900	2.3900	2.2000	2.3000	-29.231%	16	4,319	-92.609%
2026-06-01	3.2500	3.2500	3.2500	3.2500	0.000%	1	4,316	-94.769%
2026-05-29	3.2500	3.2500	3.2500	3.2500	-18.136%	2	4,316	-94.769%
2026-05-27	3.6400	4.1000	3.6000	3.9700	+7.297%	51	4,316	-95.718%
2026-05-26	3.7000	3.7000	3.7000	3.7000	-8.416%	4	4,343	-95.405%
2026-05-22	4.1200	4.2700	4.0000	4.0400	-10.222%	33	4,339	-95.792%
2026-05-21	4.6500	4.7000	4.4000	4.5000	-8.163%	4	4,338	-96.222%
2026-05-20	5.0000	5.1000	4.9000	4.9000	-16.949%	4	4,338	-96.531%
2026-05-19	5.9000	5.9000	5.9000	5.9000	-5.751%	1	4,322	-97.119%
2026-05-18	5.9500	6.2600	5.9500	6.2600	+15.926%	84	4,322	-97.284%
2026-05-14	5.4000	5.4000	5.4000	5.4000	-6.087%	1	4,322	-96.852%
2026-05-13	5.6500	5.8000	5.6500	5.7500	-15.441%	90	4,328	-97.043%
2026-05-12	6.6800	6.8000	6.6800	6.8000	+10.569%	3	4,328	-97.500%
2026-05-11	6.1500	6.1500	6.1500	6.1500	-5.239%	1	4,328	-97.236%
2026-05-07	6.1300	6.4900	6.1300	6.4900	+6.393%	16	4,324	-97.381%
2026-05-06	6.1500	6.2500	6.1000	6.1000	+0.993%	258	4,322	-97.213%
2026-05-05	6.0400	6.0400	6.0400	6.0400	-5.625%	5	4,074	-97.185%
2026-05-04	5.9000	6.4000	5.9000	6.4000	-0.156%	8	4,069	-97.344%
2026-05-01	6.5200	6.6000	6.2900	6.4100	-1.385%	1,633	3,172	-97.348%
2026-04-30	7.0000	7.0000	6.5000	6.5000	-14.474%	11	3,172	-97.385%
2026-04-28	8.0000	8.2000	7.5500	7.6000	-3.797%	31	3,175	-97.763%
2026-04-27	7.2500	8.0600	7.2500	7.9000	+12.057%	198	3,170	-97.848%
2026-04-24	6.9000	7.3000	6.9000	7.0500	0.000%	11	2,978	-97.589%
2026-04-23	7.2100	7.2100	7.0000	7.0500	-4.730%	1,509	2,970	-97.589%
2026-04-22	7.5000	7.6000	7.2900	7.4000	-7.731%	1,009	1,976	-97.703%
2026-04-21	7.6400	8.0200	7.2300	8.0200	+3.351%	1,575	72	-97.880%
2026-04-20	7.9500	8.2000	7.7600	7.7600	-12.514%	27	72	-97.809%
2026-04-17	9.4900	9.4900	8.8700	8.8700	-7.796%	5	58	-98.083%
2026-04-16	10.1300	10.1300	9.6200	9.6200	-4.752%	4	61	-98.233%
2026-04-15	10.1000	10.1000	10.1000	10.1000	+8.021%	1	59	-98.317%
2026-04-14	9.4600	9.9000	9.3500	9.3500	-6.500%	4	59	-98.182%
2026-04-13	10.1500	10.2300	9.7500	10.0000	-4.762%	38	55	-98.300%
2026-04-10	10.5000	10.5000	10.5000	10.5000	-19.663%	1	24	-98.381%
2026-04-08	13.0700	13.0700	13.0700	13.0700	-16.592%	10	23	-98.699%
2026-04-07	15.3000	15.6700	15.3000	15.6700	+0.513%	12	33	-98.915%
2026-04-01	16.0000	16.0000	15.5900	15.5900	-15.041%	13	24	-98.910%
2026-03-31	18.9400	18.9400	18.3500	18.3500	-11.438%	3	13	-99.074%
2026-03-30	20.7200	20.7200	20.7200	20.7200	+31.139%	1	12	-99.180%
2026-03-26	15.8000	15.8000	15.8000	15.8000	-10.684%	1	12	-98.924%
2026-03-25	18.1000	18.1000	17.6300	17.6900	-36.481%	11	12	-99.039%
2026-02-19	27.8500	27.8500	27.8500	27.8500	0.000%	3	3	-99.390%