Dark

MRVL20261120P150
MRVL Nov 20 2026 150.00 Put (MRVL261120P00150000)
option OPRA

EOD

Sep 17, 2026

1.25-21.384%(-0.34)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2500	1.3500	1.1500	1.2500	-21.384%	59	3,721	0.000%
2026-09-16	1.5800	1.6000	1.4700	1.5900	-14.054%	26	3,731	-21.384%
2026-09-15	1.8100	1.8500	1.6400	1.8500	-5.128%	4	3,739	-32.432%
2026-09-14	2.5000	2.6400	1.9400	1.9500	+27.451%	378	3,740	-35.897%
2026-09-11	1.8100	1.8100	1.4000	1.5300	-20.313%	59	3,940	-18.301%
2026-09-10	1.9100	1.9400	1.7700	1.9200	+9.714%	29	3,927	-34.896%
2026-09-09	1.9600	1.9600	1.7400	1.7500	-14.216%	56	3,920	-28.571%
2026-09-08	2.0000	2.0900	1.9400	2.0400	-5.116%	131	3,921	-38.725%
2026-09-04	2.3000	2.3000	2.1500	2.1500	-20.664%	13	3,816	-41.860%
2026-09-03	2.9000	2.9000	2.4900	2.7100	-11.148%	19	3,816	-53.875%
2026-09-02	3.2000	3.2000	3.0300	3.0500	+3.390%	52	3,811	-59.016%
2026-09-01	3.6700	4.0000	2.8700	2.9500	0.000%	141	3,782	-57.627%
2026-08-31	2.8000	3.0300	2.8000	2.9500	+8.856%	482	3,686	-57.627%
2026-08-28	3.0000	3.1900	2.3700	2.7100	+4.231%	369	3,594	-53.875%
2026-08-27	2.7500	2.8700	2.5000	2.6000	-22.388%	18	3,303	-51.923%
2026-08-26	3.3500	3.3500	3.3500	3.3500	-2.899%	2	3,291	-62.687%
2026-08-25	3.7000	3.7000	3.4500	3.4500	-18.824%	17	3,291	-63.768%
2026-08-24	5.0500	5.2500	4.2500	4.2500	+4.938%	295	3,280	-70.588%
2026-08-21	3.4500	4.3000	3.4500	4.0500	+10.959%	50	3,140	-69.136%
2026-08-20	3.8000	4.0000	3.5500	3.6500	-18.345%	67	3,146	-65.753%
2026-08-19	4.5000	5.0000	4.4500	4.4700	-32.273%	36	3,189	-72.036%
2026-08-18	5.9500	6.6000	5.7500	6.6000	+46.993%	74	3,213	-81.061%
2026-08-17	4.7300	4.7300	4.4000	4.4900	-28.730%	7	3,151	-72.160%
2026-08-14	6.6000	6.7500	6.1500	6.3000	-5.970%	6	3,153	-80.159%
2026-08-13	6.7600	6.7600	6.1000	6.7000	-0.888%	23	3,148	-81.343%
2026-08-12	7.0000	7.0000	6.5700	6.7600	-17.961%	514	3,141	-81.509%
2026-08-11	8.6000	8.6000	8.2400	8.2400	-8.950%	63	3,571	-84.830%
2026-08-10	8.8000	9.1500	8.8000	9.0500	-6.218%	45	3,543	-86.188%
2026-08-07	10.2000	11.1300	9.6500	9.6500	-12.670%	77	3,503	-87.047%
2026-08-06	10.8500	11.0500	10.8500	11.0500	-1.339%	2	3,489	-88.688%
2026-08-05	11.0000	11.8900	11.0000	11.2000	-0.885%	4	3,489	-88.839%
2026-08-04	12.4000	12.5000	11.3000	11.3000	-27.097%	13	3,492	-88.938%
2026-08-03	16.3500	16.4500	15.5000	15.5000	-0.450%	12	3,493	-91.935%
2026-07-31	16.0000	16.0200	15.5700	15.5700	-14.918%	23	3,497	-91.972%
2026-07-30	19.5500	19.5900	17.7000	18.3000	-22.293%	108	3,478	-93.169%
2026-07-29	20.8500	24.5600	20.8500	23.5500	+15.725%	971	3,399	-94.692%
2026-07-28	19.6200	23.0000	19.6200	20.3500	+17.291%	1,239	2,516	-93.857%
2026-07-27	15.8000	18.9000	15.7700	17.3500	+11.935%	309	1,341	-92.795%
2026-07-24	15.6500	16.2300	15.4000	15.5000	+6.897%	16	1,150	-91.935%
2026-07-23	14.6100	14.6100	14.5000	14.5000	+0.346%	3	1,149	-91.379%
2026-07-22	14.4400	14.4500	14.4400	14.4500	-5.863%	3	1,148	-91.349%
2026-07-21	16.2000	16.2000	15.1000	15.3500	-10.756%	6	1,148	-91.857%
2026-07-20	17.5800	17.5800	17.2000	17.2000	-11.111%	8	1,149	-92.733%
2026-07-17	20.6800	20.6800	19.1500	19.3500	-0.871%	957	1,144	-93.540%
2026-07-16	17.1600	19.5200	17.1600	19.5200	+25.935%	70	227	-93.596%
2026-07-15	14.1800	15.5000	14.1800	15.5000	+16.541%	8	185	-91.935%
2026-07-13	13.0500	13.5200	13.0500	13.3000	+19.712%	5	178	-90.602%
2026-07-09	11.1100	11.1100	11.1100	11.1100	-18.309%	5	177	-88.749%
2026-07-07	13.6000	13.6000	13.6000	13.6000	+51.111%	1	172	-90.809%
2026-07-01	9.0000	9.0000	9.0000	9.0000	+1.237%	2	172	-86.111%
2026-06-29	8.8900	8.8900	8.8900	8.8900	-11.806%	1	170	-85.939%
2026-06-26	10.0800	10.0800	10.0800	10.0800	+3.385%	2	169	-87.599%
2026-06-25	9.7500	9.7500	9.7500	9.7500	-3.178%	1	167	-87.179%
2026-06-24	10.4000	10.4000	10.0700	10.0700	+2.755%	4	166	-87.587%
2026-06-23	9.6000	9.8000	9.6000	9.8000	+8.287%	4	164	-87.245%
2026-06-17	8.9500	9.0500	8.9500	9.0500	-3.001%	7	162	-86.188%
2026-06-16	9.3300	9.3300	9.3300	9.3300	+1.413%	1	162	-86.602%
2026-06-15	9.6000	9.6000	9.2000	9.2000	-17.117%	20	161	-86.413%
2026-06-12	12.0100	12.0100	11.1000	11.1000	-5.932%	19	152	-88.739%
2026-06-11	12.2000	12.6000	11.8000	11.8000	-4.915%	72	168	-89.407%
2026-06-10	12.5000	12.5000	12.3600	12.4100	-10.655%	4	149	-89.927%
2026-06-09	11.9600	14.2400	11.9600	13.8900	+31.038%	7	148	-91.001%
2026-06-08	10.7500	10.7500	10.6000	10.6000	-11.667%	2	144	-88.208%
2026-06-05	10.4300	12.0000	10.4300	12.0000	+32.597%	5	144	-89.583%
2026-06-04	9.5000	9.5200	8.2600	9.0500	+8.774%	38	143	-86.188%
2026-06-03	7.4500	8.3800	7.3500	8.3200	-8.571%	17	135	-84.976%
2026-06-02	10.1000	10.1000	9.1000	9.1000	-32.140%	60	138	-86.264%
2026-06-01	15.4000	15.5000	13.1000	13.4100	-12.066%	29	139	-90.679%
2026-05-29	14.7500	15.4500	14.7500	15.2500	+3.041%	42	139	-91.803%
2026-05-28	16.1100	16.1500	14.8000	14.8000	-14.203%	41	136	-91.554%
2026-05-27	17.0500	17.7900	16.8500	17.2500	+6.481%	67	148	-92.754%
2026-05-26	15.0600	16.3700	15.0600	16.2000	-12.716%	17	147	-92.284%
2026-05-21	18.6300	18.6300	18.5600	18.5600	-9.772%	2	138	-93.265%
2026-05-20	19.5300	20.5700	19.5300	20.5700	-4.548%	53	138	-93.923%
2026-05-19	21.5500	21.5500	21.5500	21.5500	-14.721%	40	156	-94.200%
2026-05-18	21.9000	25.3000	21.9000	25.2700	+7.532%	3	156	-95.053%
2026-05-15	23.5000	23.5000	23.5000	23.5000	+6.335%	1	156	-94.681%
2026-05-14	21.0900	22.1000	21.0900	22.1000	-1.559%	6	153	-94.344%
2026-05-13	21.5800	22.4500	21.5800	22.4500	-13.153%	10	143	-94.432%
2026-05-12	25.8500	25.8500	25.8500	25.8500	+9.072%	2	143	-95.164%
2026-05-11	23.7000	23.7000	23.7000	23.7000	-9.404%	1	143	-94.726%
2026-05-07	26.1600	26.1600	26.1600	26.1600	+10.520%	1	140	-95.222%
2026-05-06	23.6700	23.6700	23.6700	23.6700	+3.182%	2	140	-94.719%
2026-05-05	22.9400	22.9400	22.9400	22.9400	-6.899%	1	138	-94.551%
2026-05-04	24.5200	24.6400	24.5200	24.6400	-5.485%	22	138	-94.927%
2026-04-30	26.0700	26.0700	26.0700	26.0700	-8.042%	1	137	-95.205%
2026-04-29	28.3500	28.3500	28.3500	28.3500	-0.701%	1	136	-95.591%
2026-04-28	30.4100	30.4100	28.5500	28.5500	+4.007%	20	136	-95.622%
2026-04-27	28.1000	29.2100	27.4500	27.4500	+7.227%	14	138	-95.446%
2026-04-24	26.6100	26.6100	25.6000	25.6000	+0.196%	21	149	-95.117%
2026-04-23	25.8400	25.8400	25.4700	25.5500	-7.595%	6	129	-95.108%
2026-04-22	27.6500	27.6500	27.6500	27.6500	-2.812%	1	128	-95.479%
2026-04-21	28.5500	28.7500	28.4500	28.4500	-2.901%	53	75	-95.606%
2026-04-20	30.3500	30.3500	29.3000	29.3000	-11.077%	84	75	-95.734%
2026-04-17	32.9000	33.0000	32.9000	32.9500	-2.802%	10	14	-96.206%
2026-04-14	33.9000	33.9000	33.9000	33.9000	-14.610%	2	4	-96.313%
2026-04-09	39.7000	39.7000	39.7000	39.7000	0.000%	2	2	-96.851%