Dark

MRVL20261120P160
MRVL Nov 20 2026 160.00 Put (MRVL261120P00160000)
option OPRA

EOD

Sep 17, 2026

1.81-30.385%(-0.79)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7300	2.0000	1.7100	1.8100	-30.385%	110	9,126	0.000%
2026-09-16	2.5500	2.6000	2.2700	2.6000	-12.458%	54	9,102	-30.385%
2026-09-15	2.8600	3.0000	2.6100	2.9700	-1.329%	83	9,098	-39.057%
2026-09-14	4.0000	4.0000	2.9500	3.0100	+34.375%	92	9,073	-39.867%
2026-09-11	2.4500	2.6100	2.2100	2.2400	-20.000%	35	9,072	-19.196%
2026-09-10	3.3000	3.3000	2.6500	2.8000	+6.061%	161	9,087	-35.357%
2026-09-09	3.3200	3.3200	2.5100	2.6400	-17.500%	80	9,027	-31.439%
2026-09-08	3.0500	3.3500	2.9200	3.2000	-3.904%	40	8,997	-43.438%
2026-09-04	3.7700	3.7700	3.2000	3.3300	-27.609%	80	9,012	-45.646%
2026-09-03	4.5500	4.6000	3.9500	4.6000	0.000%	99	9,012	-60.652%
2026-09-02	4.8500	4.9000	4.6000	4.6000	0.000%	60	9,003	-60.652%
2026-09-01	5.2000	6.0000	4.4500	4.6000	+8.235%	179	8,977	-60.652%
2026-08-31	4.4000	4.6500	4.2400	4.2500	-2.299%	634	8,914	-57.412%
2026-08-28	4.5800	4.5800	3.6200	4.3500	+16.000%	5,911	8,650	-58.391%
2026-08-27	3.8100	4.0000	3.6500	3.7500	-15.730%	30	3,812	-51.733%
2026-08-26	4.8500	4.8500	4.4000	4.4500	-7.292%	17	3,813	-59.326%
2026-08-25	4.9000	5.1700	4.7500	4.8000	-24.647%	35	3,804	-62.292%
2026-08-24	6.4500	7.1400	6.3700	6.3700	+13.345%	132	3,784	-71.586%
2026-08-21	4.4200	6.0000	4.4200	5.6200	+12.625%	68	3,782	-67.794%
2026-08-20	5.9800	5.9800	4.9500	4.9900	-17.792%	26	3,762	-63.727%
2026-08-19	6.1500	6.8500	6.0700	6.0700	-31.023%	334	3,744	-70.181%
2026-08-18	8.0000	8.9000	7.8000	8.8000	+37.931%	17	3,703	-79.432%
2026-08-17	6.9000	6.9000	5.9500	6.3800	-25.117%	98	3,698	-71.630%
2026-08-14	9.7500	9.7500	8.5200	8.5200	-4.270%	13	3,678	-78.756%
2026-08-13	8.9500	8.9500	8.1300	8.9000	-0.559%	13	3,686	-79.663%
2026-08-12	9.2500	9.4500	8.9000	8.9500	-21.491%	68	3,687	-79.777%
2026-08-11	11.9500	11.9500	11.3000	11.4000	-3.390%	52	3,686	-84.123%
2026-08-10	12.2800	12.2800	11.6500	11.8000	-3.909%	46	3,666	-84.661%
2026-08-07	12.8000	14.1500	12.2800	12.2800	-12.908%	37	3,665	-85.261%
2026-08-06	15.7700	15.8100	13.9800	14.1000	-1.053%	12	3,666	-87.163%
2026-08-05	15.0500	15.0500	14.2000	14.2500	0.000%	31	3,666	-87.298%
2026-08-04	15.2800	15.9200	13.8300	14.2500	-27.110%	29	3,672	-87.298%
2026-08-03	22.4400	22.4400	19.5500	19.5500	-0.255%	29	3,678	-90.742%
2026-07-31	18.3000	19.8000	18.3000	19.6000	-13.043%	18	3,703	-90.765%
2026-07-30	22.8000	24.1300	22.2500	22.5400	-22.356%	16	3,706	-91.970%
2026-07-29	25.8500	29.0300	25.8500	29.0300	+12.738%	55	3,703	-93.765%
2026-07-28	27.4700	28.2800	24.9800	25.7500	+16.516%	77	3,669	-92.971%
2026-07-27	23.4200	23.4200	22.1000	22.1000	+3.513%	56	3,694	-91.810%
2026-07-24	19.6500	21.3500	19.5400	21.3500	+17.050%	31	3,679	-91.522%
2026-07-23	17.2000	18.2400	17.2000	18.2400	+1.899%	58	3,685	-90.077%
2026-07-22	17.8000	17.9000	17.8000	17.9000	-5.341%	2	3,685	-89.888%
2026-07-21	19.4300	19.4300	18.9100	18.9100	-12.656%	2	3,685	-90.428%
2026-07-20	21.8300	21.8300	20.7500	21.6500	-5.992%	9	3,683	-91.640%
2026-07-17	23.9100	26.1000	22.7500	23.0300	-1.581%	121	3,680	-92.141%
2026-07-16	21.6100	23.9100	21.1300	23.4000	+21.875%	376	3,594	-92.265%
2026-07-15	16.7600	19.3500	16.7600	19.2000	+14.286%	2,631	3,354	-90.573%
2026-07-13	16.9000	17.0000	16.2000	16.8000	+4.543%	30	838	-89.226%
2026-07-08	16.1000	16.1000	16.0700	16.0700	-6.023%	4	831	-88.737%
2026-07-07	16.8000	17.1000	16.0000	17.1000	+11.546%	362	829	-89.415%
2026-07-02	12.7500	15.3300	12.7500	15.3300	+41.290%	29	495	-88.193%
2026-07-01	11.0200	11.0200	10.8500	10.8500	-3.298%	3	495	-83.318%
2026-06-25	11.2200	11.2200	11.2200	11.2200	-4.348%	2	494	-83.868%
2026-06-24	11.7600	11.7800	11.6800	11.7300	-3.615%	4	496	-84.569%
2026-06-23	11.5500	12.1700	11.5500	12.1700	+12.269%	8	498	-85.127%
2026-06-22	10.8400	10.8400	10.8400	10.8400	+12.917%	1	498	-83.303%
2026-06-18	9.4200	9.6000	9.3800	9.6000	-13.514%	101	583	-81.146%
2026-06-17	11.1000	11.1000	11.1000	11.1000	-0.893%	1	583	-83.694%
2026-06-16	11.2000	11.2000	11.2000	11.2000	-1.754%	6	583	-83.839%
2026-06-15	11.3500	11.4000	11.3500	11.4000	-14.607%	7	579	-84.123%
2026-06-12	13.7500	13.7500	13.3500	13.3500	-5.986%	11	579	-86.442%
2026-06-11	14.9500	14.9500	14.2000	14.2000	-6.271%	21	573	-87.254%
2026-06-10	15.3300	15.3300	15.1500	15.1500	+16.092%	2	554	-88.053%
2026-06-08	13.5000	13.5000	13.0500	13.0500	-11.824%	7	553	-86.130%
2026-06-05	12.0000	16.1500	12.0000	14.8000	+35.780%	86	556	-87.770%
2026-06-04	11.9300	12.1400	10.9000	10.9000	+4.306%	62	483	-83.394%
2026-06-03	8.7000	10.6000	8.7000	10.4500	-1.878%	38	473	-82.679%
2026-06-02	12.2500	13.2000	10.5500	10.6500	-36.982%	113	468	-83.005%
2026-06-01	19.4000	19.4000	16.7000	16.9000	-10.250%	73	483	-89.290%
2026-05-29	18.9900	18.9900	18.8300	18.8300	-6.318%	8	474	-90.388%
2026-05-28	20.1000	20.1000	20.1000	20.1000	-6.944%	1	476	-90.995%
2026-05-27	20.2000	22.1700	20.2000	21.6000	+8.162%	10	476	-91.620%
2026-05-26	17.9400	20.3500	17.9400	19.9700	-4.769%	14	471	-90.936%
2026-05-22	21.7500	21.7500	20.7500	20.9700	-21.165%	140	466	-91.369%
2026-05-19	26.6000	26.6000	26.6000	26.6000	-9.524%	1	345	-93.195%
2026-05-18	27.8700	29.4000	27.8700	29.4000	+9.416%	4	344	-93.844%
2026-05-14	25.3500	26.9000	25.3000	26.8700	-0.481%	40	344	-93.264%
2026-05-13	27.1000	27.1000	27.0000	27.0000	-15.228%	5	333	-93.296%
2026-05-12	31.5500	31.8500	31.5000	31.8500	+14.568%	17	333	-94.317%
2026-05-11	30.4000	30.4000	27.8000	27.8000	-5.119%	12	333	-93.489%
2026-05-05	29.0500	29.3000	29.0500	29.3000	-14.327%	6	304	-93.823%
2026-04-29	34.2000	34.2000	34.2000	34.2000	-1.865%	1	304	-94.708%
2026-04-28	34.8500	34.8500	34.8500	34.8500	+3.290%	2	304	-94.806%
2026-04-27	33.7400	33.7400	33.7400	33.7400	+6.101%	2	306	-94.635%
2026-04-24	31.5000	31.8000	31.5000	31.8000	-5.216%	302	304	-94.308%
2026-04-22	33.4500	33.6000	33.4500	33.5500	-1.613%	21	29	-94.605%
2026-04-21	34.6000	35.0500	34.1000	34.1000	-3.944%	7	2	-94.692%
2026-04-20	34.9300	35.5000	34.9300	35.5000	0.000%	2	2	-94.901%