Dark

MRVL20261120P145
MRVL Nov 20 2026 145.00 Put (MRVL261120P00145000)
option OPRA

EOD

Sep 17, 2026

1.01-27.857%(-0.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9200	1.0100	0.9200	1.0100	-27.857%	3	947	0.000%
2026-09-16	1.2300	1.4000	1.2300	1.4000	-9.091%	13	948	-27.857%
2026-09-15	1.5000	1.6200	1.5000	1.5400	-3.750%	62	959	-34.416%
2026-09-14	1.9000	1.9000	1.6000	1.6000	+31.148%	6	957	-36.875%
2026-09-11	1.2900	1.2900	1.2000	1.2200	-11.594%	4	954	-17.213%
2026-09-09	1.5300	1.5300	1.3800	1.3800	-19.767%	554	956	-26.812%
2026-09-08	1.6600	1.7500	1.6500	1.7200	-7.027%	14	1,070	-41.279%
2026-09-04	1.8500	1.8500	1.8500	1.8500	-15.525%	4	1,064	-45.405%
2026-09-03	2.3600	2.3600	2.1900	2.1900	-13.780%	5	1,064	-53.881%
2026-09-02	2.5900	2.6100	2.5400	2.5400	+4.527%	7	1,063	-60.236%
2026-09-01	2.7700	3.4000	2.3200	2.4300	+3.404%	718	1,062	-58.436%
2026-08-31	2.3000	2.5000	2.2800	2.3500	+7.306%	237	795	-57.021%
2026-08-28	2.1500	2.2900	1.9000	2.1900	+3.302%	94	778	-53.881%
2026-08-27	1.9600	2.3800	1.9600	2.1200	-39.429%	13	695	-52.358%
2026-08-24	4.2500	4.3800	3.5000	3.5000	0.000%	108	699	-71.143%
2026-08-21	3.6400	3.6400	3.5000	3.5000	+4.790%	4	641	-71.143%
2026-08-20	3.3400	3.3400	3.3400	3.3400	-14.359%	1	639	-69.760%
2026-08-19	4.2000	4.2000	3.9000	3.9000	-22.000%	5	638	-74.103%
2026-08-18	5.0000	5.0000	5.0000	5.0000	+33.690%	10	637	-79.800%
2026-08-17	4.2300	4.2300	3.6600	3.7400	-34.155%	4	627	-72.995%
2026-08-14	5.6800	5.6800	5.6800	5.6800	+5.576%	1	628	-82.218%
2026-08-13	5.4200	5.4200	4.9500	5.3800	-5.944%	499	628	-81.227%
2026-08-12	6.0300	6.0300	5.5000	5.7200	-22.493%	13	554	-82.343%
2026-08-11	7.3800	7.3800	7.3800	7.3800	-4.774%	46	560	-86.314%
2026-08-10	7.9000	7.9500	7.7500	7.7500	-6.627%	39	606	-86.968%
2026-08-07	10.0000	10.0000	8.3000	8.3000	-16.750%	12	569	-87.831%
2026-08-05	9.9700	9.9700	9.9700	9.9700	+1.116%	1	571	-89.870%
2026-08-04	10.9500	10.9500	9.7800	9.8600	-28.757%	9	571	-89.757%
2026-08-03	14.2200	14.3900	13.8400	13.8400	-16.375%	6	574	-92.702%
2026-07-30	16.7000	16.7000	16.5500	16.5500	-14.115%	5	574	-93.897%
2026-07-29	19.1300	21.6500	18.6300	19.2700	+4.218%	286	571	-94.759%
2026-07-28	18.4500	20.6000	18.0800	18.4900	+19.137%	23	290	-94.538%
2026-07-27	14.2000	17.5500	14.1500	15.5200	+13.700%	176	288	-93.492%
2026-07-24	14.1500	14.1500	13.6500	13.6500	+6.641%	27	172	-92.601%
2026-07-23	12.8000	12.8000	12.8000	12.8000	-25.581%	2	147	-92.109%
2026-07-17	17.7400	18.3000	17.2000	17.2000	+0.585%	9	145	-94.128%
2026-07-16	15.3300	17.1500	15.3300	17.1000	+29.057%	10	140	-94.094%
2026-07-15	13.2500	13.2500	13.2500	13.2500	+10.693%	9	141	-92.377%
2026-07-13	11.9700	11.9700	11.9700	11.9700	+19.700%	1	139	-91.562%
2026-07-10	10.0000	10.0000	10.0000	10.0000	-12.434%	2	138	-89.900%
2026-07-08	11.5000	11.5500	11.4200	11.4200	-4.195%	23	136	-91.156%
2026-07-07	11.9200	11.9200	11.9200	11.9200	+26.138%	10	137	-91.527%
2026-07-06	9.6500	9.6500	9.3700	9.4500	+8.621%	5	130	-89.312%
2026-07-02	8.7000	8.7000	8.7000	8.7000	+20.000%	1	128	-88.391%
2026-06-18	7.2500	7.2500	7.2500	7.2500	-11.043%	2	125	-86.069%
2026-06-17	8.1500	8.1500	8.1500	8.1500	+0.617%	2	125	-87.607%
2026-06-16	7.9000	8.1000	7.8000	8.1000	+2.532%	4	125	-87.531%
2026-06-15	8.2000	8.2000	7.9000	7.9000	-30.762%	7	125	-87.215%
2026-06-10	11.5500	11.5500	11.4100	11.4100	-2.060%	25	124	-91.148%
2026-06-09	11.6500	11.6500	11.6500	11.6500	-2.917%	6	124	-91.330%
2026-06-05	9.3000	12.0000	9.3000	12.0000	+51.324%	7	127	-91.583%
2026-06-04	8.5000	8.6000	7.6000	7.9300	-3.879%	69	128	-87.264%
2026-06-02	9.0300	9.0500	8.2500	8.2500	-33.735%	53	107	-87.758%
2026-06-01	13.6300	13.7000	12.4500	12.4500	-7.778%	17	121	-91.888%
2026-05-28	14.0800	14.4300	13.1400	13.5000	-10.891%	6	120	-92.519%
2026-05-27	15.5500	15.6500	15.1000	15.1500	+5.062%	99	120	-93.333%
2026-05-26	14.6000	14.6000	14.2900	14.4200	-5.443%	10	100	-92.996%
2026-05-22	15.4400	15.4400	15.2500	15.2500	-16.255%	6	96	-93.377%
2026-05-20	17.7500	18.3900	17.7500	18.2100	-8.813%	57	93	-94.454%
2026-05-19	20.5900	20.5900	19.3500	19.9700	-9.556%	34	124	-94.942%
2026-05-18	20.4400	22.0800	20.4400	22.0800	+10.955%	3	124	-95.426%
2026-05-14	18.9500	19.9000	18.5100	19.9000	+1.272%	4	124	-94.925%
2026-05-13	19.6500	19.6500	19.6500	19.6500	-16.737%	2	121	-94.860%
2026-05-12	22.5800	23.6000	22.5800	23.6000	+12.649%	2	121	-95.720%
2026-05-08	21.4200	21.4500	20.9500	20.9500	-11.003%	3	121	-95.179%
2026-05-07	22.0000	23.7200	21.9800	23.5400	+7.000%	13	119	-95.709%
2026-05-06	22.0000	22.0000	22.0000	22.0000	+4.962%	1	112	-95.409%
2026-05-05	21.4500	21.4500	20.9600	20.9600	-5.798%	5	112	-95.181%
2026-05-04	22.2500	22.2500	22.2500	22.2500	+1.136%	4	108	-95.461%
2026-05-01	22.2000	22.2000	22.0000	22.0000	-4.721%	2	104	-95.409%
2026-04-30	23.0900	23.0900	23.0900	23.0900	-9.628%	1	104	-95.626%
2026-04-29	25.5500	25.5500	25.5500	25.5500	-2.667%	1	104	-96.047%
2026-04-28	27.4900	27.4900	26.2500	26.2500	-5.235%	3	103	-96.152%
2026-04-27	27.7000	27.7000	27.7000	27.7000	+19.758%	2	103	-96.354%
2026-04-23	23.3300	23.3300	22.6100	23.1300	-7.480%	4	103	-95.633%
2026-04-22	25.0000	25.0000	25.0000	25.0000	-3.101%	3	101	-95.960%
2026-04-21	25.6500	25.8000	25.6500	25.8000	-1.527%	52	46	-96.085%
2026-04-20	26.2000	26.2000	26.2000	26.2000	-11.486%	1	46	-96.145%
2026-04-17	29.6000	29.6000	29.6000	29.6000	-5.280%	3	46	-96.588%
2026-04-16	32.0000	32.0000	31.2500	31.2500	+1.626%	11	43	-96.768%
2026-04-15	30.7500	30.7500	30.7500	30.7500	-5.530%	1	32	-96.715%
2026-04-13	32.4500	32.5500	32.1000	32.5500	0.000%	31	31	-96.897%