Dark

MRVL20261120P130
MRVL Nov 20 2026 130.00 Put (MRVL261120P00130000)
option OPRA

EOD

Sep 17, 2026

0.5200-29.730%(-0.2200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5400	0.5500	0.5100	0.5200	-29.730%	10	6,032	0.000%
2026-09-16	0.6800	0.7400	0.6800	0.7400	-11.905%	5	6,031	-29.730%
2026-09-15	0.7800	0.8400	0.7800	0.8400	+6.329%	47	6,029	-38.095%
2026-09-14	1.0400	1.0900	0.7900	0.7900	+23.438%	18	6,068	-34.177%
2026-09-11	0.7800	0.7900	0.6400	0.6400	-20.988%	36	6,067	-18.750%
2026-09-10	0.7700	0.8100	0.7700	0.8100	+5.195%	3	6,084	-35.802%
2026-09-09	0.8700	0.8700	0.7700	0.7700	-13.483%	8	6,086	-32.468%
2026-09-08	0.8700	0.9200	0.7800	0.8900	-9.184%	14	6,089	-41.573%
2026-09-04	1.0200	1.0200	0.8700	0.9800	-11.712%	28	6,075	-46.939%
2026-09-03	1.2600	1.2600	1.0700	1.1100	-11.200%	37	6,075	-53.153%
2026-09-02	1.2600	1.2700	1.1800	1.2500	-4.580%	65	6,064	-58.400%
2026-09-01	1.2700	1.6900	1.1400	1.3100	+11.017%	360	6,031	-60.305%
2026-08-31	1.1400	1.3200	1.1100	1.1800	+3.509%	2,767	5,739	-55.932%
2026-08-28	1.4000	1.4000	0.9600	1.1400	-4.202%	1,882	4,593	-54.386%
2026-08-27	1.2000	1.2700	1.1600	1.1900	-30.000%	9	3,136	-56.303%
2026-08-26	1.4700	1.7000	1.4300	1.7000	+3.659%	40	3,135	-69.412%
2026-08-25	1.8300	1.8300	1.6400	1.6400	-31.667%	252	3,135	-68.293%
2026-08-24	2.0500	2.5600	2.0500	2.4000	+18.812%	221	2,987	-78.333%
2026-08-21	1.7200	2.2500	1.7200	2.0200	+12.222%	431	2,928	-74.257%
2026-08-20	1.8200	1.8200	1.8000	1.8000	-18.919%	3	2,858	-71.111%
2026-08-19	2.4100	2.4500	2.2200	2.2200	-30.189%	11	2,856	-76.577%
2026-08-18	2.8300	3.3000	2.8300	3.1800	+41.333%	100	2,862	-83.648%
2026-08-17	2.4900	2.4900	2.2500	2.2500	-27.419%	7	2,872	-76.889%
2026-08-14	3.2000	3.2000	3.1000	3.1000	-8.824%	22	2,872	-83.226%
2026-08-13	3.3200	3.4000	3.3000	3.4000	+0.890%	5	2,864	-84.706%
2026-08-12	3.4600	3.4800	3.3000	3.3700	-26.739%	8	2,865	-84.570%
2026-08-11	4.6000	4.6000	4.6000	4.6000	-7.071%	1	2,866	-88.696%
2026-08-10	4.3500	5.0300	4.3500	4.9500	-7.477%	10	2,866	-89.495%
2026-08-07	6.1500	6.1500	5.3500	5.3500	-14.944%	12	2,869	-90.280%
2026-08-06	6.4000	6.4000	6.2500	6.2900	-0.159%	4	2,869	-91.733%
2026-08-05	6.6000	6.6000	6.3000	6.3000	-3.817%	4	2,872	-91.746%
2026-08-04	7.0000	7.0000	6.3000	6.5500	-28.804%	51	2,876	-92.061%
2026-08-03	11.0000	11.0000	9.0000	9.2000	-14.419%	8	2,866	-94.348%
2026-07-30	12.0000	12.0000	10.7000	10.7500	-23.378%	37	2,861	-95.163%
2026-07-29	15.0000	15.2000	14.0300	14.0300	+12.061%	3	2,881	-96.294%
2026-07-28	10.8000	14.4700	10.8000	12.5200	+13.818%	18	2,878	-95.847%
2026-07-27	12.0500	12.0500	10.7000	11.0000	+18.280%	39	2,872	-95.273%
2026-07-24	9.2500	9.3000	9.2400	9.3000	+9.027%	19	2,872	-94.409%
2026-07-23	8.5300	8.5300	8.5300	8.5300	-2.514%	2	2,871	-93.904%
2026-07-22	9.9500	9.9500	8.7500	8.7500	-6.617%	6	2,873	-94.057%
2026-07-21	9.8000	9.8000	9.3700	9.3700	-13.481%	3	2,871	-94.450%
2026-07-20	10.8300	10.8300	10.8300	10.8300	-11.375%	10	2,874	-95.199%
2026-07-17	13.5000	13.5000	11.7500	12.2200	+1.833%	19	2,876	-95.745%
2026-07-16	11.0000	12.0000	11.0000	12.0000	+28.894%	387	2,871	-95.667%
2026-07-15	9.1700	9.3100	9.1700	9.3100	+17.848%	11	2,489	-94.415%
2026-07-13	7.9000	7.9000	7.9000	7.9000	-1.250%	1	2,490	-93.418%
2026-07-08	8.0000	8.1000	7.8700	8.0000	0.000%	5	2,490	-93.500%
2026-07-07	8.1300	8.1300	8.0000	8.0000	+20.482%	3	2,492	-93.500%
2026-07-06	6.6400	6.6400	6.6400	6.6400	+5.397%	1	2,490	-92.169%
2026-07-02	6.3000	6.3000	6.3000	6.3000	+10.526%	1	2,489	-91.746%
2026-07-01	5.4000	5.7000	5.4000	5.7000	+14.000%	2	2,489	-90.877%
2026-06-30	4.9500	5.0000	4.9200	5.0000	-15.966%	3	2,488	-89.600%
2026-06-29	5.9500	5.9500	5.9500	5.9500	-1.653%	15	2,488	-91.261%
2026-06-26	6.0500	6.0500	6.0500	6.0500	+2.542%	1	2,503	-91.405%
2026-06-25	5.9000	5.9000	5.9000	5.9000	-1.007%	5	2,502	-91.186%
2026-06-24	5.9600	5.9600	5.9600	5.9600	-2.932%	1	2,497	-91.275%
2026-06-23	6.1400	6.1400	6.1400	6.1400	+20.392%	1	2,497	-91.531%
2026-06-18	5.1000	5.1000	5.1000	5.1000	-8.108%	1	2,497	-89.804%
2026-06-16	5.5500	5.5500	5.5500	5.5500	-31.650%	10	2,497	-90.631%
2026-06-10	8.0000	8.1200	8.0000	8.1200	-5.581%	3	2,507	-93.596%
2026-06-09	7.4000	8.6000	6.9000	8.6000	+27.407%	33	2,510	-93.953%
2026-06-08	7.0600	7.3000	6.6800	6.7500	-13.462%	53	2,497	-92.296%
2026-06-05	6.1500	7.8000	6.1500	7.8000	+36.842%	23	2,477	-93.333%
2026-06-04	5.7000	5.8000	5.5700	5.7000	+5.556%	54	2,465	-90.877%
2026-06-03	4.8300	5.4000	4.8300	5.4000	0.000%	13	2,461	-90.370%
2026-06-02	4.5000	6.2000	4.5000	5.4000	-33.333%	29	2,462	-90.370%
2026-06-01	9.1000	9.1500	7.7500	8.1000	-10.200%	46	2,459	-93.580%
2026-05-29	9.1500	9.1500	9.0200	9.0200	+4.277%	3	2,455	-94.235%
2026-05-28	9.4500	9.4500	8.6500	8.6500	-17.225%	65	2,452	-93.988%
2026-05-27	10.6100	10.6100	10.1000	10.4500	+6.633%	2,577	2,422	-95.024%
2026-05-26	9.1500	9.8000	9.1500	9.8000	-10.502%	14	438	-94.694%
2026-05-22	11.0000	11.0000	10.8500	10.9500	-4.783%	15	434	-95.251%
2026-05-21	12.0000	12.0000	11.5000	11.5000	-11.402%	49	437	-95.478%
2026-05-20	12.4300	12.9800	12.4300	12.9800	-9.231%	4	437	-95.994%
2026-05-19	15.7500	15.8000	13.5500	14.3000	+5.147%	36	433	-96.364%
2026-05-18	13.6000	13.6000	13.6000	13.6000	-3.614%	1	433	-96.176%
2026-05-15	15.4800	15.4800	14.1100	14.1100	+3.370%	114	433	-96.315%
2026-05-14	12.9900	13.6500	12.9900	13.6500	-2.847%	3	372	-96.190%
2026-05-13	14.5000	14.5000	13.7000	14.0500	-17.547%	7	378	-96.299%
2026-05-12	17.2000	17.2000	16.9900	17.0400	+13.600%	33	378	-96.948%
2026-05-11	14.2000	15.0000	14.2000	15.0000	-0.133%	7	378	-96.533%
2026-05-08	15.7800	15.7800	15.0200	15.0200	-9.790%	2	340	-96.538%
2026-05-07	15.3000	16.6500	15.3000	16.6500	+8.469%	218	339	-96.877%
2026-05-06	14.2000	15.3500	14.2000	15.3500	+2.333%	4	138	-96.612%
2026-05-05	14.8500	15.0000	14.8500	15.0000	-5.063%	5	138	-96.533%
2026-05-04	15.8000	15.8000	15.8000	15.8000	-1.802%	4	138	-96.709%
2026-05-01	16.0900	16.0900	16.0900	16.0900	+0.562%	1	134	-96.768%
2026-04-30	16.1000	16.1000	16.0000	16.0000	-11.406%	4	134	-96.750%
2026-04-29	18.0600	18.0600	18.0600	18.0600	-2.378%	1	134	-97.121%
2026-04-28	19.1300	19.1300	18.5000	18.5000	-0.857%	3	133	-97.189%
2026-04-27	17.7500	18.7500	17.7500	18.6600	+11.071%	18	134	-97.213%
2026-04-24	17.7000	17.7000	16.8000	16.8000	+1.449%	99	148	-96.905%
2026-04-23	16.5600	16.5600	16.5600	16.5600	-4.991%	1	109	-96.860%
2026-04-22	17.4300	17.4300	17.4300	17.4300	-5.784%	1	109	-97.017%
2026-04-21	18.5000	18.5000	18.5000	18.5000	-11.905%	1	108	-97.189%
2026-04-17	21.5000	21.5000	21.0000	21.0000	-9.248%	39	108	-97.524%
2026-04-16	23.3500	23.3500	23.1400	23.1400	+2.163%	28	70	-97.753%
2026-04-15	21.6500	22.6500	21.6500	22.6500	+2.027%	20	43	-97.704%
2026-04-14	22.2000	22.2000	22.2000	22.2000	-5.532%	1	32	-97.658%
2026-04-13	23.3700	23.5000	23.1500	23.5000	-2.287%	9	31	-97.787%
2026-04-10	24.0500	24.0500	24.0500	24.0500	-29.161%	15	24	-97.838%
2026-04-02	33.9500	33.9500	33.9500	33.9500	0.000%	9	0	-98.468%