Dark

MRVL20261120P165
MRVL Nov 20 2026 165.00 Put (MRVL261120P00165000)
option OPRA

EOD

Sep 17, 2026

2.32-29.052%(-0.95)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2500	2.4500	2.1000	2.3200	-29.052%	75	1,520	0.000%
2026-09-16	3.1800	3.3200	2.8500	3.2700	-12.567%	36	1,500	-29.052%
2026-09-15	3.4500	3.7500	3.4500	3.7400	-5.316%	29	1,511	-37.968%
2026-09-14	4.7500	4.7500	3.6500	3.9500	+40.569%	59	1,508	-41.266%
2026-09-11	3.1100	3.1400	2.6000	2.8100	-18.076%	17	1,485	-17.438%
2026-09-10	3.2500	3.5500	3.2500	3.4300	+3.939%	34	1,494	-32.362%
2026-09-09	3.5500	3.6100	3.2100	3.3000	-16.877%	37	1,477	-29.697%
2026-09-08	4.0500	4.0500	3.5500	3.9700	-4.337%	40	1,471	-41.562%
2026-09-04	4.3000	4.4600	3.9900	4.1500	-21.698%	45	1,448	-44.096%
2026-09-03	6.0500	6.0500	4.7800	5.3000	-3.636%	42	1,448	-56.226%
2026-09-02	5.8500	6.1500	5.5000	5.5000	-0.901%	52	1,418	-57.818%
2026-09-01	6.3500	7.0800	5.4200	5.5500	+0.543%	42	1,407	-58.198%
2026-08-31	5.4000	5.6500	5.2500	5.5200	+8.235%	148	1,395	-57.971%
2026-08-28	5.2000	5.3500	4.3500	5.1000	+15.909%	507	1,351	-54.510%
2026-08-27	4.2600	4.6000	4.2600	4.4000	-15.385%	38	1,035	-47.273%
2026-08-26	5.5500	5.6300	5.1900	5.2000	-8.772%	18	1,028	-55.385%
2026-08-25	6.0000	6.0000	5.6900	5.7000	-31.242%	6	1,031	-59.298%
2026-08-24	7.1700	8.3000	7.1700	8.2900	+26.953%	12	1,031	-72.014%
2026-08-21	5.7500	7.0200	5.7500	6.5300	+3.651%	23	1,032	-64.472%
2026-08-20	6.7000	6.7000	6.3000	6.3000	-13.934%	21	1,018	-63.175%
2026-08-19	6.8500	7.9500	6.8500	7.3200	-26.432%	146	1,009	-68.306%
2026-08-18	9.3800	10.3300	9.3800	9.9500	+35.744%	55	1,031	-76.683%
2026-08-17	7.7800	7.7800	7.3300	7.3300	-24.277%	4	1,006	-68.349%
2026-08-14	10.5500	10.5500	9.6800	9.6800	+0.728%	9	1,008	-76.033%
2026-08-13	10.2600	10.2600	9.6000	9.6100	-9.595%	350	1,004	-75.858%
2026-08-12	10.4000	11.0000	10.2500	10.6300	-13.927%	270	661	-78.175%
2026-08-11	13.4000	13.8000	12.3000	12.3500	-7.491%	121	600	-81.215%
2026-08-10	13.2500	14.1500	13.1000	13.3500	-3.957%	199	603	-82.622%
2026-08-07	16.2000	16.4100	13.9000	13.9000	-10.611%	15	627	-83.309%
2026-08-06	16.8500	16.8500	15.5500	15.5500	0.000%	8	627	-85.080%
2026-08-05	16.0000	16.0000	15.5500	15.5500	-2.508%	11	623	-85.080%
2026-08-04	15.9500	15.9500	15.9000	15.9500	-26.498%	3	619	-85.455%
2026-08-03	21.7000	21.7000	21.7000	21.7000	0.000%	1	618	-89.309%
2026-07-31	20.6000	22.5000	20.6000	21.7000	-12.851%	5	617	-89.309%
2026-07-30	24.6000	25.3000	24.6000	24.9000	-22.791%	92	618	-90.683%
2026-07-29	30.6100	32.2500	29.6000	32.2500	+14.973%	10	583	-92.806%
2026-07-28	27.3500	30.6300	27.3500	28.0500	+13.150%	29	580	-91.729%
2026-07-27	23.5000	25.5000	23.5000	24.7900	+8.728%	71	580	-90.641%
2026-07-24	22.4000	22.8000	21.3000	22.8000	+17.526%	5	555	-89.825%
2026-07-23	19.4000	19.4000	19.4000	19.4000	-0.513%	1	555	-88.041%
2026-07-22	21.4200	21.4200	19.5000	19.5000	-5.109%	7	555	-88.103%
2026-07-21	20.5500	20.5500	20.5500	20.5500	-13.401%	1	558	-88.710%
2026-07-20	23.8500	23.8500	23.7300	23.7300	-8.414%	2	557	-90.223%
2026-07-17	28.1500	28.4100	25.9100	25.9100	-1.220%	18	557	-91.046%
2026-07-16	22.8500	26.2900	22.8500	26.2300	+23.785%	96	551	-91.155%
2026-07-15	21.0000	21.1900	21.0000	21.1900	+15.792%	4	492	-89.051%
2026-07-13	18.8300	18.8300	17.7500	18.3000	+15.167%	18	488	-87.322%
2026-07-10	16.2000	16.2000	15.8900	15.8900	-9.818%	6	482	-85.400%
2026-07-08	17.5000	17.7500	17.4000	17.6200	-7.749%	72	481	-86.833%
2026-07-07	17.7000	19.1000	17.7000	19.1000	+28.188%	6	439	-87.853%
2026-07-06	15.8500	15.8500	14.9000	14.9000	-9.312%	108	439	-84.430%
2026-07-02	16.4300	16.4300	16.4300	16.4300	+33.904%	1	332	-85.879%
2026-07-01	11.5500	12.2700	11.5500	12.2700	-0.889%	130	332	-81.092%
2026-06-29	12.5700	12.5700	12.3800	12.3800	-6.917%	2	251	-81.260%
2026-06-26	13.3000	13.3000	13.3000	13.3000	+0.302%	5	252	-82.556%
2026-06-23	13.2600	13.2600	13.2600	13.2600	+20.545%	1	247	-82.504%
2026-06-18	11.0000	11.0000	10.9500	11.0000	-12.351%	4	245	-78.909%
2026-06-15	12.8500	12.8500	12.5500	12.5500	-23.939%	27	245	-81.514%
2026-06-11	16.5000	16.5000	16.5000	16.5000	-6.036%	2	245	-85.939%
2026-06-10	17.3000	17.5600	17.2800	17.5600	-6.096%	5	245	-86.788%
2026-06-09	16.5000	18.7000	16.0500	18.7000	+31.228%	114	245	-87.594%
2026-06-05	14.2500	14.2500	14.2500	14.2500	+18.061%	100	175	-83.719%
2026-06-04	12.5000	12.7000	11.7700	12.0700	+9.231%	32	181	-80.779%
2026-06-03	11.0500	11.0500	11.0500	11.0500	-8.678%	2	176	-79.005%
2026-06-02	14.1500	14.1500	11.8500	12.1000	-35.121%	27	174	-80.826%
2026-06-01	18.6500	18.6500	18.6500	18.6500	-12.235%	3	166	-87.560%
2026-05-29	20.9500	21.2500	20.9500	21.2500	-12.910%	2	166	-89.082%
2026-05-27	24.4000	24.4000	24.4000	24.4000	+11.162%	2	164	-90.492%
2026-05-26	19.1100	21.9500	19.1100	21.9500	-6.596%	2	164	-89.431%
2026-05-22	24.1000	24.1000	23.1500	23.5000	-6.635%	166	162	-90.128%
2026-05-21	25.1000	25.2500	25.1000	25.1700	-25.089%	86	140	-90.783%
2026-05-19	33.6000	33.6000	33.6000	33.6000	+11.814%	1	140	-93.095%
2026-05-15	30.5500	30.5500	29.8500	30.0500	+2.037%	26	85	-92.280%
2026-05-14	27.7000	29.5600	27.4000	29.4500	-2.677%	14	60	-92.122%
2026-05-13	30.2000	30.2600	30.2000	30.2600	-12.163%	3	51	-92.333%
2026-05-12	33.5400	34.8000	33.5400	34.4500	+10.346%	25	51	-93.266%
2026-05-11	31.2200	31.2200	31.2200	31.2200	+0.548%	1	51	-92.569%
2026-05-05	32.1500	32.1500	31.0500	31.0500	-5.191%	4	26	-92.528%
2026-05-04	32.3000	32.7500	32.3000	32.7500	-11.606%	21	24	-92.916%
2026-04-29	37.0500	37.0500	37.0500	37.0500	+5.556%	1	20	-93.738%
2026-04-24	35.1000	35.1000	35.1000	35.1000	-4.229%	2	19	-93.390%
2026-04-22	36.4500	36.6500	36.4500	36.6500	-0.678%	7	17	-93.670%
2026-04-21	37.8500	38.2500	36.9000	36.9000	0.000%	10	10	-93.713%