Dark

MRVL20261120P140
MRVL Nov 20 2026 140.00 Put (MRVL261120P00140000)
option OPRA

EOD

Sep 17, 2026

0.8500-15.000%(-0.1500)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6600	0.8500	0.6600	0.8500	-15.000%	21	4,894	0.000%
2026-09-16	1.0600	1.0600	1.0000	1.0000	-20.000%	6	4,909	-15.000%
2026-09-15	1.1900	1.2600	1.1900	1.2500	-3.846%	589	4,911	-32.000%
2026-09-14	1.4600	1.4600	1.3000	1.3000	+32.653%	14	4,500	-34.615%
2026-09-11	1.1300	1.1300	0.7500	0.9800	-22.835%	36	4,496	-13.265%
2026-09-10	1.2000	1.2700	1.2000	1.2700	+8.547%	7	4,497	-33.071%
2026-09-09	1.4300	1.4300	1.1100	1.1700	-15.217%	13	4,502	-27.350%
2026-09-08	1.3500	1.3900	1.3100	1.3800	-6.757%	122	4,502	-38.406%
2026-09-04	1.5800	1.5800	1.3300	1.4800	-15.909%	40	4,522	-42.568%
2026-09-03	2.0400	2.0400	1.6300	1.7600	-9.744%	140	4,522	-51.705%
2026-09-02	2.1000	2.1000	1.9300	1.9500	-2.985%	40	4,600	-56.410%
2026-09-01	2.0000	2.6800	1.8300	2.0100	+4.687%	711	4,580	-57.711%
2026-08-31	1.8300	1.9900	1.8100	1.9200	+6.667%	1,229	4,162	-55.729%
2026-08-28	2.1000	2.1000	1.5400	1.8000	+5.263%	135	3,592	-52.778%
2026-08-27	1.7800	1.8700	1.7100	1.7100	-25.328%	6	3,525	-50.292%
2026-08-26	2.3900	2.3900	2.2400	2.2900	-2.966%	10	3,525	-62.882%
2026-08-25	2.5000	2.5000	2.3600	2.3600	-35.342%	6	3,518	-63.983%
2026-08-24	3.6500	3.6500	3.6500	3.6500	+28.521%	100	3,518	-76.712%
2026-08-21	3.1500	3.1500	2.8400	2.8400	-1.045%	31	3,433	-70.070%
2026-08-20	2.8700	2.8700	2.8700	2.8700	-9.177%	1	3,443	-70.383%
2026-08-19	3.1600	3.3100	3.1600	3.1600	-32.766%	6	3,443	-73.101%
2026-08-18	4.3400	4.7000	4.0000	4.7000	+42.424%	25	3,445	-81.915%
2026-08-17	3.5000	3.5000	3.3000	3.3000	-25.000%	10	3,448	-74.242%
2026-08-14	4.7500	4.7500	4.4000	4.4000	-5.579%	12	3,453	-80.682%
2026-08-13	4.6000	4.6600	4.1800	4.6600	-5.859%	106	3,453	-81.760%
2026-08-12	4.8000	5.2500	4.8000	4.9500	-16.102%	217	3,452	-82.828%
2026-08-11	6.7500	6.7500	5.9000	5.9000	-13.869%	21	3,262	-85.593%
2026-08-10	6.6900	6.8900	6.6000	6.8500	-3.521%	69	3,276	-87.591%
2026-08-07	8.0000	8.7000	7.1000	7.1000	-15.877%	44	3,338	-88.028%
2026-08-06	8.5000	8.5000	8.2200	8.4400	+0.119%	23	3,353	-89.929%
2026-08-05	8.6200	9.1000	8.4300	8.4300	-2.880%	8	3,353	-89.917%
2026-08-04	9.4000	9.4000	8.5000	8.6800	-28.205%	7	3,351	-90.207%
2026-08-03	13.9800	13.9800	12.0900	12.0900	-1.707%	11	3,351	-92.969%
2026-07-31	11.4500	12.5200	11.4500	12.3000	-12.456%	9	3,351	-93.089%
2026-07-30	15.9700	15.9700	14.0500	14.0500	-22.419%	254	3,352	-93.950%
2026-07-29	16.6400	19.1200	16.6400	18.1100	+8.900%	8	3,311	-95.306%
2026-07-28	16.5000	17.6000	15.9500	16.6300	+21.387%	126	3,305	-94.889%
2026-07-27	12.3900	15.6500	12.3900	13.7000	+10.484%	2,612	3,247	-93.796%
2026-07-24	12.4000	12.4000	12.4000	12.4000	+11.712%	1	1,761	-93.145%
2026-07-23	11.1000	11.1000	11.1000	11.1000	-7.884%	24	1,761	-92.342%
2026-07-21	12.0500	12.0500	12.0500	12.0500	-12.236%	1	1,737	-92.946%
2026-07-20	13.7300	13.7300	13.7300	13.7300	-11.133%	4	1,736	-93.809%
2026-07-17	15.9000	16.5200	15.0500	15.4500	-0.962%	166	1,732	-94.498%
2026-07-16	13.8500	15.6000	13.8500	15.6000	+27.869%	35	1,587	-94.551%
2026-07-15	10.0000	12.2000	10.0000	12.2000	+20.197%	15	1,584	-93.033%
2026-07-13	10.2900	10.5000	10.1500	10.1500	-0.879%	42	1,585	-91.626%
2026-07-08	10.1900	10.6600	10.1100	10.2400	-3.578%	20	1,573	-91.699%
2026-07-07	10.6200	10.6200	10.6200	10.6200	+26.429%	10	1,576	-91.996%
2026-07-06	8.4300	8.4300	8.4000	8.4000	+12.000%	16	1,576	-89.881%
2026-07-02	7.5000	7.5000	7.5000	7.5000	+6.383%	5	1,557	-88.667%
2026-07-01	6.4000	7.0500	6.4000	7.0500	-3.425%	7	1,557	-87.943%
2026-06-29	7.3000	7.3000	7.3000	7.3000	-3.947%	3	1,557	-88.356%
2026-06-25	7.4000	7.6000	7.4000	7.6000	-3.185%	101	1,560	-88.816%
2026-06-23	7.7400	7.8500	7.7400	7.8500	+23.428%	3	1,661	-89.172%
2026-06-22	6.3600	6.3600	6.3600	6.3600	-7.826%	10	1,658	-86.635%
2026-06-16	6.9000	6.9000	6.9000	6.9000	-5.479%	1	1,668	-87.681%
2026-06-15	8.1000	8.1000	7.3000	7.3000	-27.363%	17	1,669	-88.356%
2026-06-10	10.2500	10.2500	10.0000	10.0500	-5.634%	19	1,660	-91.542%
2026-06-09	9.0700	11.8000	9.0700	10.6500	+9.794%	228	1,645	-92.019%
2026-06-05	7.8000	9.7000	7.8000	9.7000	+36.620%	22	1,646	-91.237%
2026-06-04	7.2200	7.3800	7.0000	7.1000	+12.698%	121	1,636	-88.028%
2026-06-03	5.1300	6.3000	5.1300	6.3000	-6.667%	4	1,559	-86.508%
2026-06-02	8.2300	8.2300	6.7500	6.7500	-34.908%	130	1,562	-87.407%
2026-06-01	12.0500	12.1500	10.3700	10.3700	-11.216%	56	1,466	-91.803%
2026-05-29	11.6800	11.6800	11.6800	11.6800	+0.690%	1	1,415	-92.723%
2026-05-28	12.2500	12.2500	11.6000	11.6000	-13.433%	9	1,414	-92.672%
2026-05-27	12.4500	14.0000	12.4500	13.4000	+6.349%	25	1,419	-93.657%
2026-05-26	11.4600	12.7000	10.7000	12.6000	-6.528%	16	1,409	-93.254%
2026-05-22	13.7500	13.7500	13.4000	13.4800	-9.772%	34	1,399	-93.694%
2026-05-21	15.0000	15.0000	14.6000	14.9400	-7.778%	6	1,389	-94.311%
2026-05-20	16.2000	16.2000	16.2000	16.2000	-6.897%	2	1,389	-94.753%
2026-05-19	17.4500	17.4500	17.4000	17.4000	+1.399%	22	1,364	-95.115%
2026-05-18	17.1600	17.1600	17.1600	17.1600	-11.910%	1	1,364	-95.047%
2026-05-15	19.4800	19.4800	19.4800	19.4800	+10.119%	3	1,364	-95.637%
2026-05-14	16.7000	17.6900	16.7000	17.6900	-0.618%	33	1,361	-95.195%
2026-05-13	18.2000	18.2000	17.8000	17.8000	-4.558%	21	1,340	-95.225%
2026-05-11	18.6500	18.6500	18.6500	18.6500	-9.466%	1	1,340	-95.442%
2026-05-07	19.4000	20.6000	19.4000	20.6000	+9.052%	53	1,339	-95.874%
2026-05-05	18.8900	18.8900	18.8900	18.8900	-4.306%	3	1,324	-95.500%
2026-05-01	19.8500	19.8500	19.7400	19.7400	-4.776%	2	1,321	-95.694%
2026-04-30	21.5500	21.5500	20.7300	20.7300	-10.569%	21	1,321	-95.900%
2026-04-28	23.8000	23.8000	23.1000	23.1800	+1.667%	12	1,341	-96.333%
2026-04-27	21.6000	22.8000	21.6000	22.8000	+8.571%	27	1,344	-96.272%
2026-04-24	19.8500	21.0000	19.8500	21.0000	-5.872%	1,301	1,323	-95.952%
2026-04-22	22.2000	22.3100	22.2000	22.3100	-5.466%	2	39	-96.190%
2026-04-21	23.9500	23.9500	23.2400	23.6000	-15.714%	4	36	-96.398%
2026-04-16	28.0500	28.0500	28.0000	28.0000	+0.901%	2	36	-96.964%
2026-04-15	27.0000	27.7500	27.0000	27.7500	-1.070%	33	34	-96.937%
2026-04-14	28.0500	28.0500	28.0500	28.0500	-7.273%	1	1	-96.970%
2026-04-10	30.2500	30.2500	30.2500	30.2500	0.000%	1	1	-97.190%