Dark

MRVL20261120P155
MRVL Nov 20 2026 155.00 Put (MRVL261120P00155000)
option OPRA

EOD

Sep 17, 2026

1.41-32.857%(-0.69)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7000	1.7000	1.4100	1.4100	-32.857%	30	1,773	0.000%
2026-09-16	2.0800	2.1500	1.8500	2.1000	-11.765%	42	1,788	-32.857%
2026-09-15	2.3800	2.3800	2.3700	2.3800	-4.032%	11	1,784	-40.756%
2026-09-14	3.1400	3.1400	2.4500	2.4800	+32.620%	125	1,783	-43.145%
2026-09-11	1.9400	1.9400	1.7500	1.8700	-16.889%	21	1,701	-24.599%
2026-09-10	3.1500	3.1500	2.1400	2.2500	+4.167%	31	1,718	-37.333%
2026-09-09	2.7700	2.7700	2.1000	2.1600	-17.871%	27	1,715	-34.722%
2026-09-08	2.5800	2.6300	2.3700	2.6300	-3.663%	8	1,697	-46.388%
2026-09-04	3.0000	3.0000	2.7000	2.7300	-19.469%	14	1,701	-48.352%
2026-09-03	3.6400	3.6400	3.2000	3.3900	-8.378%	12	1,701	-58.407%
2026-09-02	4.0300	4.0300	3.7000	3.7000	-5.128%	6	1,694	-61.892%
2026-09-01	4.2700	4.2700	3.9000	3.9000	+4.000%	24	1,691	-63.846%
2026-08-31	3.3000	3.7500	3.3000	3.7500	+12.275%	310	1,672	-62.400%
2026-08-28	3.9000	3.9000	3.0000	3.3400	+8.442%	74	1,369	-57.784%
2026-08-27	3.1000	3.1600	3.0800	3.0800	-22.418%	9	1,323	-54.221%
2026-08-26	3.9700	3.9700	3.9700	3.9700	-4.106%	10	1,332	-64.484%
2026-08-25	4.0400	4.1400	4.0400	4.1400	-17.200%	2	1,332	-65.942%
2026-08-24	5.9000	6.2100	5.0000	5.0000	+4.167%	354	1,334	-71.800%
2026-08-21	4.0100	5.1200	4.0100	4.8000	+4.575%	10	1,215	-70.625%
2026-08-20	4.9000	4.9000	4.5000	4.5900	-15.625%	97	1,214	-69.281%
2026-08-19	5.7000	5.9000	5.2800	5.4400	-23.916%	85	1,124	-74.081%
2026-08-18	7.4000	7.7500	7.1500	7.1500	+24.348%	151	1,134	-80.280%
2026-08-17	5.7500	5.7500	5.7500	5.7500	-23.025%	1	1,032	-75.478%
2026-08-14	7.4700	7.4700	7.4700	7.4700	+5.211%	1	1,031	-81.124%
2026-08-13	8.2500	8.2500	7.1000	7.1000	-12.990%	14	1,030	-80.141%
2026-08-12	8.2500	8.2500	7.7500	8.1600	-15.876%	48	1,032	-82.721%
2026-08-11	9.9600	9.9600	9.7000	9.7000	-6.280%	25	1,036	-85.464%
2026-08-10	10.5100	10.5100	10.2500	10.3500	-6.757%	33	1,012	-86.377%
2026-08-07	13.1500	13.2500	11.0500	11.1000	-9.683%	14	998	-87.297%
2026-08-06	12.2900	12.2900	12.2900	12.2900	-5.607%	1	1,001	-88.527%
2026-08-04	13.7800	13.7800	13.0200	13.0200	-25.387%	6	1,002	-89.171%
2026-08-03	17.4500	17.4500	17.4500	17.4500	+3.254%	2	1,008	-91.920%
2026-07-31	16.9000	16.9000	16.9000	16.9000	-17.157%	1	1,008	-91.657%
2026-07-30	21.4800	21.4800	19.8300	20.4000	-23.019%	39	1,009	-93.088%
2026-07-29	23.4500	26.5000	23.4500	26.5000	+13.490%	14	1,000	-94.679%
2026-07-28	23.8400	25.5300	22.8000	23.3500	+20.423%	12	1,002	-93.961%
2026-07-27	17.8500	20.8700	17.8000	19.3900	+9.239%	569	999	-92.728%
2026-07-24	17.7000	17.7500	17.7000	17.7500	+12.842%	6	473	-92.056%
2026-07-23	15.3500	15.7300	15.3500	15.7300	-9.075%	3	469	-91.036%
2026-07-21	17.5500	17.5500	17.0600	17.3000	-11.100%	4	467	-91.850%
2026-07-20	19.4600	19.4600	19.4600	19.4600	-7.112%	1	466	-92.754%
2026-07-17	23.1200	23.1200	20.9500	20.9500	-0.238%	5	466	-93.270%
2026-07-16	19.6400	21.0000	19.6400	21.0000	+22.164%	40	469	-93.286%
2026-07-15	16.9700	17.1900	16.9700	17.1900	+21.056%	6	466	-91.798%
2026-07-14	14.0100	14.4000	14.0100	14.2000	-2.405%	77	465	-90.070%
2026-07-13	14.5000	14.5500	14.5000	14.5500	+11.069%	7	398	-90.309%
2026-07-10	13.2000	13.2500	13.0000	13.1000	-12.667%	111	394	-89.237%
2026-07-08	15.0000	15.0000	15.0000	15.0000	-2.280%	1	284	-90.600%
2026-07-07	15.2900	15.3500	14.7500	15.3500	+11.636%	3	283	-90.814%
2026-07-02	13.2500	13.7500	13.2500	13.7500	+56.784%	2	285	-89.745%
2026-06-30	8.7700	8.7700	8.7700	8.7700	-10.327%	1	285	-83.922%
2026-06-29	9.9100	9.9100	9.7800	9.7800	-15.325%	2	285	-85.583%
2026-06-24	10.7500	11.5500	10.7500	11.5500	+5.000%	35	285	-87.792%
2026-06-23	10.3000	11.0000	10.3000	11.0000	+23.596%	13	250	-87.182%
2026-06-22	8.9000	8.9000	8.9000	8.9000	+5.450%	2	242	-84.157%
2026-06-18	9.4000	9.4000	8.4400	8.4400	-19.234%	5	218	-83.294%
2026-06-17	10.5000	10.5500	10.4500	10.4500	+4.920%	25	218	-86.507%
2026-06-15	11.0000	11.0000	9.9600	9.9600	-17.686%	39	218	-85.843%
2026-06-12	12.1000	12.1000	12.1000	12.1000	-5.469%	2	221	-88.347%
2026-06-11	12.8000	12.8000	12.8000	12.8000	-6.706%	1	221	-88.984%
2026-06-10	13.8300	13.8400	13.7200	13.7200	-2.000%	4	220	-89.723%
2026-06-09	14.9400	14.9400	14.0000	14.0000	+17.944%	3	218	-89.929%
2026-06-08	12.2200	12.2200	11.2000	11.8700	+20.263%	5	217	-88.121%
2026-06-04	10.3600	10.4100	9.7500	9.8700	+4.114%	85	214	-85.714%
2026-06-03	6.5000	9.4800	6.5000	9.4800	-3.659%	8	189	-85.127%
2026-06-02	12.0000	12.0000	9.8400	9.8400	-36.311%	75	185	-85.671%
2026-06-01	17.3500	17.3500	15.0000	15.4500	-9.384%	7	167	-90.874%
2026-05-29	16.8700	17.4000	16.8700	17.0500	-2.571%	9	165	-91.730%
2026-05-28	17.1000	18.2700	17.1000	17.5000	-7.992%	13	168	-91.943%
2026-05-27	18.3000	19.5100	18.3000	19.0200	+4.678%	130	168	-92.587%
2026-05-26	15.4000	18.3500	15.4000	18.1700	-5.117%	14	91	-92.240%
2026-05-22	18.8000	19.1500	18.8000	19.1500	-21.837%	5	84	-92.637%
2026-05-14	23.1000	24.5000	23.1000	24.5000	+0.616%	12	82	-94.245%
2026-05-13	24.3500	24.3500	24.3000	24.3500	-16.179%	3	61	-94.209%
2026-05-12	28.9500	29.0500	28.9500	29.0500	+13.699%	21	61	-95.146%
2026-05-06	25.0000	25.5500	24.9500	25.5500	-3.220%	31	61	-94.481%
2026-05-05	26.6000	26.6000	26.4000	26.4000	-7.336%	4	47	-94.659%
2026-04-30	28.4900	28.4900	28.4900	28.4900	-9.412%	2	44	-95.051%
2026-04-28	32.1000	32.1000	31.4500	31.4500	+2.946%	14	45	-95.517%
2026-04-22	30.5500	30.5500	30.5500	30.5500	-4.382%	2	32	-95.385%
2026-04-21	30.2000	31.9500	30.2000	31.9500	-0.156%	8	25	-95.587%
2026-04-20	33.2000	33.2000	31.9500	32.0000	0.000%	49	25	-95.594%