Dark

MRVL20261120P170
MRVL Nov 20 2026 170.00 Put (MRVL261120P00170000)
option OPRA

EOD

Sep 17, 2026

2.76-20.000%(-0.69)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7700	2.9500	2.5800	2.7600	-20.000%	188	2,717	0.000%
2026-09-16	3.8100	3.8100	3.3800	3.4500	-20.872%	26	2,656	-20.000%
2026-09-15	4.3500	4.4800	4.2900	4.3600	-5.217%	36	2,644	-36.697%
2026-09-14	5.7500	5.8500	4.4700	4.6000	+35.294%	56	2,637	-40.000%
2026-09-11	3.8900	3.8900	3.1900	3.4000	-20.188%	52	2,632	-18.824%
2026-09-10	4.0000	4.3000	3.8500	4.2600	+9.231%	40	2,664	-35.211%
2026-09-09	4.3000	4.3500	3.8000	3.9000	-17.021%	74	2,632	-29.231%
2026-09-08	4.5500	4.7000	4.3500	4.7000	-6.375%	74	2,631	-41.277%
2026-09-04	5.5000	5.5500	4.7900	5.0200	-16.333%	44	2,651	-45.020%
2026-09-03	7.5000	7.5000	5.8000	6.0000	-11.111%	341	2,651	-54.000%
2026-09-02	6.8200	7.3700	6.6500	6.7500	+1.504%	134	2,333	-59.111%
2026-09-01	7.5000	8.7000	6.6400	6.6500	+0.605%	197	2,261	-58.496%
2026-08-31	6.3500	6.9000	6.3500	6.6100	+4.423%	130	2,206	-58.245%
2026-08-28	6.5500	6.8200	5.3200	6.3300	+23.152%	406	2,144	-56.398%
2026-08-27	5.2000	5.5000	5.1300	5.1400	-15.041%	353	2,009	-46.304%
2026-08-26	6.4500	6.5000	6.0500	6.0500	-11.029%	35	1,755	-54.380%
2026-08-25	6.9800	6.9800	6.6100	6.8000	-17.576%	27	1,732	-59.412%
2026-08-24	8.6000	9.6000	8.1500	8.2500	+3.254%	110	1,711	-66.545%
2026-08-21	7.9500	8.3500	7.7500	7.9900	+12.377%	10	1,649	-65.457%
2026-08-20	7.7000	8.0200	7.0000	7.1100	-13.293%	121	1,649	-61.181%
2026-08-19	7.4500	9.2500	7.4500	8.2000	-28.696%	103	1,634	-66.341%
2026-08-18	10.6600	11.9400	10.5000	11.5000	+35.613%	67	1,674	-76.000%
2026-08-17	8.7000	9.4500	8.0000	8.4800	-22.415%	20	1,680	-67.453%
2026-08-14	11.7000	11.8500	10.9300	10.9300	-1.265%	14	1,677	-74.748%
2026-08-13	11.4000	11.4000	10.7500	11.0700	-9.633%	21	1,667	-75.068%
2026-08-12	11.2500	12.6000	11.2500	12.2500	-12.811%	83	1,654	-77.469%
2026-08-11	14.4500	15.9000	14.0000	14.0500	-7.869%	512	1,665	-80.356%
2026-08-10	15.2500	15.4100	15.0200	15.2500	-5.573%	8	1,228	-81.902%
2026-08-07	18.1500	18.3500	15.9900	16.1500	-8.757%	17	1,223	-82.910%
2026-08-06	17.5000	18.2000	17.4300	17.7000	+0.568%	406	1,221	-84.407%
2026-08-04	19.4000	19.4000	17.6000	17.6000	-26.667%	17	1,106	-84.318%
2026-08-03	24.5500	25.1700	23.9500	24.0000	+0.883%	23	1,121	-88.500%
2026-07-31	22.2000	24.5500	22.2000	23.7900	-11.397%	771	1,122	-88.398%
2026-07-30	27.8000	28.7500	26.8500	26.8500	-21.145%	136	708	-89.721%
2026-07-29	31.1400	35.1800	31.1400	34.0500	+10.266%	16	618	-91.894%
2026-07-28	29.5900	33.4700	29.5900	30.8800	+16.090%	14	615	-91.062%
2026-07-27	25.9000	28.0000	25.9000	26.6000	+4.724%	40	620	-89.624%
2026-07-24	23.5000	25.4000	23.5000	25.4000	+20.436%	13	587	-89.134%
2026-07-23	22.5000	22.5000	21.0900	21.0900	-2.135%	5	598	-86.913%
2026-07-22	23.6700	23.6700	21.5500	21.5500	-7.192%	9	599	-87.193%
2026-07-21	23.5000	23.5000	23.0800	23.2200	-12.245%	5	600	-88.114%
2026-07-20	26.1000	26.4600	26.1000	26.4600	-7.060%	4	601	-89.569%
2026-07-17	30.6300	30.6300	28.4500	28.4700	-1.146%	4	603	-90.306%
2026-07-16	24.6500	28.8000	24.6500	28.8000	+22.658%	98	601	-90.417%
2026-07-15	20.2000	23.4800	20.2000	23.4800	+19.796%	117	521	-88.245%
2026-07-14	18.3200	19.6000	18.3200	19.6000	-4.854%	2	406	-85.918%
2026-07-13	19.9000	20.6000	19.6500	20.6000	+15.342%	29	406	-86.602%
2026-07-10	17.8600	17.8600	17.8600	17.8600	+7.590%	1	398	-84.546%
2026-07-09	16.6000	16.6000	16.6000	16.6000	-15.306%	6	399	-83.373%
2026-07-08	19.6000	19.6000	19.6000	19.6000	-2.488%	1	399	-85.918%
2026-07-07	19.1500	20.8500	19.1500	20.1000	+23.086%	271	398	-86.269%
2026-07-06	16.0500	16.3300	15.9000	16.3300	-10.127%	5	159	-83.099%
2026-07-02	15.6700	18.5100	15.6700	18.1700	+36.309%	12	156	-84.810%
2026-07-01	12.7200	13.5900	12.7200	13.3300	+11.455%	16	156	-79.295%
2026-06-30	13.0500	13.0500	11.8500	11.9600	-23.087%	8	148	-76.923%
2026-06-29	15.3000	15.5500	15.3000	15.5500	+2.776%	7	153	-82.251%
2026-06-26	15.1300	15.1300	15.1300	15.1300	+8.459%	1	151	-81.758%
2026-06-25	13.9500	13.9500	13.9500	13.9500	-5.295%	7	152	-80.215%
2026-06-23	14.4500	14.7300	14.4500	14.7300	+21.235%	16	152	-81.263%
2026-06-22	12.1500	12.1500	12.1500	12.1500	+9.955%	1	167	-77.284%
2026-06-18	12.2000	12.2000	11.0500	11.0500	-19.402%	20	164	-75.023%
2026-06-16	13.7000	13.7100	13.7000	13.7100	+3.083%	2	164	-79.869%
2026-06-15	13.9000	13.9000	13.3000	13.3000	-19.880%	13	164	-79.248%
2026-06-12	16.5500	16.6000	16.5500	16.6000	-8.287%	2	169	-83.373%
2026-06-11	18.1000	18.1000	18.1000	18.1000	-1.630%	11	169	-84.751%
2026-06-10	18.4000	18.4000	18.4000	18.4000	+4.249%	3	174	-85.000%
2026-06-09	17.9500	17.9500	17.6500	17.6500	+6.006%	30	171	-84.363%
2026-06-08	16.6500	16.6500	16.6500	16.6500	-11.105%	1	155	-83.423%
2026-06-05	15.3500	18.7300	15.3500	18.7300	+40.300%	42	155	-85.264%
2026-06-04	14.6800	14.6800	13.3500	13.3500	+4.297%	29	180	-79.326%
2026-06-03	11.0000	12.8000	11.0000	12.8000	-7.381%	23	175	-78.438%
2026-06-02	15.0500	15.4900	13.8200	13.8200	-32.749%	38	153	-80.029%
2026-06-01	20.9500	20.9500	20.5500	20.5500	-11.613%	13	166	-86.569%
2026-05-29	23.2500	23.2500	23.2500	23.2500	-3.527%	1	163	-88.129%
2026-05-28	24.1000	24.1000	24.1000	24.1000	-6.589%	1	163	-88.548%
2026-05-27	25.0500	26.6000	25.0500	25.8000	+5.608%	66	164	-89.302%
2026-05-26	21.3200	24.4300	21.3200	24.4300	-4.384%	15	181	-88.702%
2026-05-22	26.6800	26.6800	25.5500	25.5500	-16.612%	46	172	-89.198%
2026-05-20	30.5000	30.6400	30.4500	30.6400	-7.095%	5	137	-90.992%
2026-05-19	33.0800	33.0800	32.9800	32.9800	-9.146%	12	130	-91.631%
2026-05-18	34.6100	36.3000	34.6100	36.3000	+11.521%	5	130	-92.397%
2026-05-15	34.0600	34.0600	32.5000	32.5500	+1.719%	13	130	-91.521%
2026-05-14	30.6100	32.2300	30.6100	32.0000	-1.204%	9	118	-91.375%
2026-05-13	32.8500	32.9500	32.3900	32.3900	-13.856%	94	33	-91.479%
2026-05-12	36.2400	37.8000	36.2400	37.6000	+10.784%	15	33	-92.660%
2026-05-11	33.4400	33.9400	33.4400	33.9400	-2.639%	2	33	-91.868%
2026-05-08	34.8600	34.8600	34.8600	34.8600	-0.542%	1	17	-92.083%
2026-05-05	34.7500	35.0500	34.7500	35.0500	-0.567%	9	16	-92.126%
2026-05-04	35.3500	35.3500	35.2500	35.2500	-3.425%	2	11	-92.170%
2026-04-23	36.5000	36.5000	36.5000	36.5000	-8.407%	1	10	-92.438%
2026-04-22	39.8500	39.8500	39.8500	39.8500	-1.337%	3	9	-93.074%
2026-04-21	40.7000	40.7000	40.3900	40.3900	0.000%	7	0	-93.167%