Dark

MRVL20261120P125
MRVL Nov 20 2026 125.00 Put (MRVL261120P00125000)
option OPRA

EOD

Sep 17, 2026

0.4300-35.821%(-0.2400)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4300	0.4300	0.4300	0.4300	-35.821%	55	1,162	0.000%
2026-09-15	0.6500	0.6700	0.6500	0.6700	-1.471%	113	1,121	-35.821%
2026-09-14	0.6800	0.6800	0.6800	0.6800	+28.302%	2	1,040	-36.765%
2026-09-11	0.6700	0.6700	0.4600	0.5300	-24.286%	7	1,040	-18.868%
2026-09-10	0.6700	0.7000	0.6700	0.7000	+9.375%	17	1,042	-38.571%
2026-09-09	0.7300	0.7400	0.6400	0.6400	-11.111%	16	1,026	-32.813%
2026-09-08	0.7000	0.7600	0.7000	0.7200	-4.000%	25	1,013	-40.278%
2026-09-04	0.8500	0.8500	0.7500	0.7500	-10.714%	70	995	-42.667%
2026-09-03	0.8400	0.8400	0.8400	0.8400	-9.677%	10	995	-48.810%
2026-09-02	1.0300	1.0300	0.9300	0.9300	-17.699%	56	1,001	-53.763%
2026-09-01	1.2600	1.2600	0.9500	1.1300	+18.947%	50	979	-61.947%
2026-08-31	1.0000	1.0500	0.9200	0.9500	+2.151%	656	940	-54.737%
2026-08-28	1.1300	1.1300	0.7700	0.9300	+3.333%	109	676	-53.763%
2026-08-27	1.0200	1.0200	0.9000	0.9000	-25.000%	6	622	-52.222%
2026-08-26	1.3000	1.3100	1.2000	1.2000	-13.669%	4	617	-64.167%
2026-08-25	1.4600	1.4700	1.3600	1.3900	-32.850%	16	613	-69.065%
2026-08-24	2.1200	2.1200	2.0500	2.0700	+19.653%	21	613	-79.227%
2026-08-21	1.6000	1.8800	1.6000	1.7300	+13.072%	61	596	-75.145%
2026-08-20	1.6600	1.6800	1.5300	1.5300	-17.297%	33	606	-71.895%
2026-08-19	2.1000	2.1000	1.8500	1.8500	-29.119%	6	616	-76.757%
2026-08-18	2.2200	2.6300	2.2200	2.6100	+45.000%	63	620	-83.525%
2026-08-17	2.0600	2.0600	1.7400	1.8000	-39.189%	7	605	-76.111%
2026-08-13	2.9600	2.9600	2.9600	2.9600	+5.714%	10	605	-85.473%
2026-08-12	3.0000	3.1500	2.8000	2.8000	-23.288%	3	615	-84.643%
2026-08-11	3.7000	3.7000	3.6500	3.6500	-13.095%	61	617	-88.219%
2026-08-10	4.0000	4.2500	4.0000	4.2000	-10.064%	16	617	-89.762%
2026-08-07	4.6700	4.6700	4.6700	4.6700	-15.091%	5	604	-90.792%
2026-08-05	5.5000	5.5000	5.5000	5.5000	-9.091%	6	604	-92.182%
2026-08-04	6.0500	6.0500	6.0500	6.0500	-26.844%	2	604	-92.893%
2026-08-03	8.3200	8.3200	8.2700	8.2700	+3.764%	2	602	-94.800%
2026-07-31	7.9700	7.9700	7.9700	7.9700	-15.213%	3	601	-94.605%
2026-07-30	9.6000	9.7000	9.4000	9.4000	-28.517%	38	604	-95.426%
2026-07-29	12.4700	13.1500	12.4700	13.1500	+20.642%	4	607	-96.730%
2026-07-28	11.5000	12.6000	10.9000	10.9000	+14.737%	15	603	-96.055%
2026-07-27	9.3500	9.6000	9.3000	9.5000	+14.458%	4	605	-95.474%
2026-07-24	8.3000	8.3000	8.3000	8.3000	+13.699%	1	606	-94.819%
2026-07-23	7.3000	7.3000	7.3000	7.3000	-10.976%	25	605	-94.110%
2026-07-21	8.2600	8.2600	8.2000	8.2000	-12.766%	11	580	-94.756%
2026-07-20	9.4000	9.4000	9.4000	9.4000	-9.179%	1	569	-95.426%
2026-07-17	10.3500	10.3500	10.3500	10.3500	+56.109%	1	568	-95.845%
2026-07-14	6.6300	6.6300	6.6300	6.6300	+39.873%	1	568	-93.514%
2026-07-01	4.7400	4.7400	4.7400	4.7400	+8.219%	2	567	-90.928%
2026-06-30	4.7000	4.7200	4.3800	4.3800	-13.267%	4	567	-90.183%
2026-06-29	5.0500	5.0500	5.0500	5.0500	-4.896%	4	565	-91.485%
2026-06-26	5.3100	5.3100	5.3100	5.3100	+9.485%	3	561	-91.902%
2026-06-17	4.8500	4.8500	4.8500	4.8500	-3.386%	2	560	-91.134%
2026-06-16	5.0200	5.0200	5.0200	5.0200	-8.227%	1	560	-91.434%
2026-06-15	5.4700	5.4700	5.4700	5.4700	-28.776%	1	561	-92.139%
2026-06-09	6.8000	7.6800	6.8000	7.6800	+25.902%	3	561	-94.401%
2026-06-05	5.8700	6.1000	5.8700	6.1000	+28.964%	2	560	-92.951%
2026-06-04	5.0500	5.1000	4.7200	4.7300	+9.745%	26	560	-90.909%
2026-06-03	3.6700	4.5000	3.5400	4.3100	-10.395%	10	563	-90.023%
2026-06-02	4.8600	5.0400	4.8000	4.8100	-39.114%	35	563	-91.060%
2026-06-01	8.0500	8.0500	7.9000	7.9000	+3.268%	6	558	-94.557%
2026-05-29	7.6500	7.6500	7.6500	7.6500	+0.658%	1	561	-94.379%
2026-05-28	8.3800	8.3800	7.6000	7.6000	-14.894%	14	561	-94.342%
2026-05-27	8.2800	9.3500	8.2800	8.9300	+6.946%	87	551	-95.185%
2026-05-26	7.5000	8.3500	7.3400	8.3500	-8.443%	7	497	-94.850%
2026-05-22	9.5000	9.5600	9.0500	9.1200	-10.588%	21	494	-95.285%
2026-05-21	10.4800	10.4800	10.2000	10.2000	-6.422%	8	492	-95.784%
2026-05-20	11.1000	11.1000	10.9000	10.9000	-8.403%	24	492	-96.055%
2026-05-19	11.9000	11.9000	11.9000	11.9000	-9.021%	20	457	-96.387%
2026-05-18	12.5000	13.0800	12.5000	13.0800	+2.992%	31	457	-96.713%
2026-05-15	12.7000	12.7000	12.7000	12.7000	+5.833%	10	457	-96.614%
2026-05-14	11.5000	12.1500	11.3000	12.0000	-2.041%	42	446	-96.417%
2026-05-13	12.4000	12.7200	12.2500	12.2500	-11.871%	9	455	-96.490%
2026-05-12	14.1600	15.0000	13.9000	13.9000	+2.507%	67	455	-96.906%
2026-05-11	13.5600	13.5600	13.5600	13.5600	+3.432%	1	455	-96.829%
2026-05-08	13.1100	13.1100	13.1100	13.1100	-7.676%	1	413	-96.720%
2026-05-07	13.5500	14.2500	13.5500	14.2000	+13.238%	8	413	-96.972%
2026-05-06	12.5400	12.5400	12.5400	12.5400	-3.538%	1	405	-96.571%
2026-05-05	13.0000	13.0000	13.0000	13.0000	-4.271%	8	406	-96.692%
2026-05-04	13.8500	13.8500	13.5100	13.5800	-3.000%	25	401	-96.834%
2026-05-01	14.0000	14.0000	14.0000	14.0000	-13.043%	1	377	-96.929%
2026-04-28	16.8000	16.8000	15.9500	16.1000	-2.542%	50	377	-97.329%
2026-04-27	16.2000	16.5200	16.2000	16.5200	+10.133%	302	341	-97.397%
2026-04-24	15.0000	15.0000	15.0000	15.0000	-3.846%	1	41	-97.133%
2026-04-23	15.0200	15.6000	14.7500	15.6000	+0.906%	4	41	-97.244%
2026-04-22	15.4000	15.4600	15.4000	15.4600	-5.443%	2	42	-97.219%
2026-04-21	16.3500	16.3500	16.3500	16.3500	-1.506%	1	42	-97.370%
2026-04-20	16.2000	17.0900	16.2000	16.6000	-11.655%	26	42	-97.410%
2026-04-17	18.7900	18.7900	18.7900	18.7900	-6.050%	1	31	-97.712%
2026-04-16	20.4500	20.4500	20.0000	20.0000	+2.564%	8	31	-97.850%
2026-04-14	19.3000	19.5000	19.0500	19.5000	-6.877%	5	27	-97.795%
2026-04-13	20.6200	20.9400	20.5500	20.9400	-31.232%	4	25	-97.947%
2026-04-02	30.4500	30.4500	30.4500	30.4500	0.000%	23	0	-98.588%