Dark

MRVL20261120P175
MRVL Nov 20 2026 175.00 Put (MRVL261120P00175000)
option OPRA

EOD

Sep 17, 2026

3.40-24.444%(-1.10)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.2000	3.5200	3.0200	3.4000	-24.444%	108	1,493	0.000%
2026-09-16	4.2500	4.5100	4.1500	4.5000	-17.431%	26	1,497	-24.444%
2026-09-15	5.4900	5.4900	4.9600	5.4500	-4.386%	20	1,483	-37.615%
2026-09-14	6.3900	7.2000	5.4200	5.7000	+40.741%	69	1,481	-40.351%
2026-09-11	4.3000	4.6300	3.9000	4.0500	-17.347%	24	1,453	-16.049%
2026-09-10	6.0500	6.0500	4.7700	4.9000	-0.407%	6	1,466	-30.612%
2026-09-09	6.0600	6.0600	4.5000	4.9200	-13.533%	46	1,465	-30.894%
2026-09-08	5.6700	6.0000	5.3700	5.6900	-5.324%	33	1,461	-40.246%
2026-09-04	6.7000	6.7000	5.8500	6.0100	-24.875%	42	1,486	-43.428%
2026-09-03	7.9500	8.0500	7.0000	8.0000	-2.200%	30	1,486	-57.500%
2026-09-02	8.6000	8.7500	8.0600	8.1800	+2.250%	20	1,492	-58.435%
2026-09-01	9.2500	10.3000	7.9700	8.0000	+1.266%	46	1,487	-57.500%
2026-08-31	8.1000	8.3500	7.8000	7.9000	+6.040%	73	1,466	-56.962%
2026-08-28	8.0000	8.0000	6.1500	7.4500	+21.138%	462	1,415	-54.362%
2026-08-27	6.2000	6.7000	6.1000	6.1500	-13.380%	158	1,280	-44.715%
2026-08-26	7.5700	7.6700	7.1000	7.1000	-8.974%	16	1,162	-52.113%
2026-08-25	7.7000	7.8800	7.5000	7.8000	-20.000%	28	1,165	-56.410%
2026-08-24	10.2000	11.1500	9.5500	9.7500	+11.556%	259	1,168	-65.128%
2026-08-21	8.1000	9.5500	8.1000	8.7400	+6.585%	73	968	-61.098%
2026-08-20	9.0000	9.3600	7.9500	8.2000	-16.751%	54	938	-58.537%
2026-08-19	10.0000	10.6000	9.6000	9.8500	-25.379%	18	933	-65.482%
2026-08-18	12.3200	13.8400	11.8500	13.2000	+38.947%	23	935	-74.242%
2026-08-17	10.5000	10.5000	9.2000	9.5000	-26.357%	30	936	-64.211%
2026-08-14	13.2000	13.6000	12.9000	12.9000	-4.444%	17	934	-73.643%
2026-08-13	12.5500	13.5000	12.3300	13.5000	+0.671%	39	933	-74.815%
2026-08-12	13.4300	13.6000	13.1800	13.4100	-17.120%	28	924	-74.646%
2026-08-11	17.3700	17.3700	16.1800	16.1800	-5.103%	380	914	-78.986%
2026-08-10	16.1500	17.2500	16.1500	17.0500	-3.727%	89	613	-80.059%
2026-08-07	20.2000	20.2000	17.7100	17.7100	-9.179%	39	597	-80.802%
2026-08-06	20.2000	20.2000	18.9500	19.5000	-1.015%	105	590	-82.564%
2026-08-05	20.2500	20.2500	19.7000	19.7000	-0.505%	10	595	-82.741%
2026-08-04	20.2100	20.2100	19.8000	19.8000	-25.142%	5	589	-82.828%
2026-08-03	26.1500	26.4500	26.1500	26.4500	+2.282%	15	591	-87.146%
2026-07-31	25.8600	25.8600	25.8600	25.8600	-11.590%	2	591	-86.852%
2026-07-30	32.0500	32.0500	29.2000	29.2500	-21.010%	27	589	-88.376%
2026-07-29	34.3700	38.4000	34.3700	37.0300	+10.077%	8	578	-90.818%
2026-07-28	33.3000	34.6800	32.6200	33.6400	+17.622%	14	580	-89.893%
2026-07-27	27.9000	31.7600	27.9000	28.6000	+9.244%	116	576	-88.112%
2026-07-24	25.9000	26.1800	25.9000	26.1800	+14.674%	4	491	-87.013%
2026-07-23	24.5500	24.5500	22.8300	22.8300	-3.874%	2	489	-85.107%
2026-07-22	24.8000	24.9500	23.6500	23.7500	-5.604%	168	487	-85.684%
2026-07-21	25.9400	25.9400	25.0800	25.1600	-14.943%	4	371	-86.486%
2026-07-20	28.3500	29.5800	28.1300	29.5800	-3.648%	3	373	-88.506%
2026-07-17	33.4700	33.9500	30.7000	30.7000	-0.325%	12	371	-88.925%
2026-07-16	27.3100	31.1000	27.3100	30.8000	+20.219%	8	371	-88.961%
2026-07-15	24.4500	25.6200	24.4500	25.6200	+14.939%	2	366	-86.729%
2026-07-13	23.0000	23.0000	21.7200	22.2900	+14.308%	49	364	-84.747%
2026-07-10	19.5900	19.5900	19.5000	19.5000	+7.438%	11	375	-82.564%
2026-07-09	18.1500	18.1500	18.1500	18.1500	-12.991%	2	375	-81.267%
2026-07-08	21.2200	22.0100	20.8600	20.8600	-5.611%	32	377	-83.701%
2026-07-07	21.9000	22.9200	21.4000	22.1000	+23.464%	255	379	-84.615%
2026-07-06	18.6700	18.6700	17.9000	17.9000	+2.579%	2	189	-81.006%
2026-07-02	16.6000	17.4500	16.6000	17.4500	+16.801%	7	191	-80.516%
2026-07-01	14.9400	14.9400	14.9400	14.9400	-14.138%	2	191	-77.242%
2026-06-29	17.8500	17.8500	17.4000	17.4000	+4.756%	2	193	-80.460%
2026-06-26	16.6100	16.6100	16.6100	16.6100	+8.918%	1	193	-79.530%
2026-06-25	15.3000	15.3000	15.2500	15.2500	-4.688%	25	193	-77.705%
2026-06-23	16.0000	16.0000	16.0000	16.0000	+22.605%	8	205	-78.750%
2026-06-22	13.2500	13.2500	13.0000	13.0500	+4.400%	9	208	-73.946%
2026-06-18	13.3000	13.3000	12.5000	12.5000	-16.667%	5	208	-72.800%
2026-06-16	14.8300	15.0000	14.8300	15.0000	-1.316%	15	208	-77.333%
2026-06-15	15.2000	15.2000	15.2000	15.2000	-15.743%	3	204	-77.632%
2026-06-12	18.1000	18.1000	18.0400	18.0400	-8.658%	4	207	-81.153%
2026-06-11	19.7500	19.7500	19.7500	19.7500	-9.195%	1	205	-82.785%
2026-06-09	21.7500	21.7500	21.7500	21.7500	+8.750%	1	205	-84.368%
2026-06-05	17.3900	20.0200	17.3900	20.0000	+35.135%	6	205	-83.000%
2026-06-04	15.8000	15.8000	14.7200	14.8000	+5.338%	11	203	-77.027%
2026-06-03	14.0500	14.0500	14.0500	14.0500	-8.766%	1	201	-75.801%
2026-06-02	17.2500	17.5500	15.4000	15.4000	-34.047%	57	201	-77.922%
2026-06-01	22.8000	23.3500	22.8000	23.3500	-10.019%	2	201	-85.439%
2026-05-29	25.7700	25.9500	25.7000	25.9500	-4.279%	4	203	-86.898%
2026-05-28	27.1100	27.1100	27.1100	27.1100	+1.157%	1	203	-87.459%
2026-05-26	23.6800	27.3300	23.5900	26.8000	-4.762%	92	202	-87.313%
2026-05-22	28.7000	29.1000	28.1400	28.1400	-21.419%	57	153	-87.918%
2026-05-19	35.7200	35.8100	35.7200	35.8100	-9.066%	2	156	-90.505%
2026-05-18	37.8000	39.3800	37.8000	39.3800	+10.774%	48	155	-91.366%
2026-05-15	35.5500	35.5500	35.5500	35.5500	+1.542%	1	155	-90.436%
2026-05-14	35.0000	35.1500	35.0000	35.0100	-2.207%	8	107	-90.288%
2026-05-13	34.9000	35.8000	34.9000	35.8000	-12.469%	22	77	-90.503%
2026-05-12	41.0500	41.0500	40.9000	40.9000	+10.840%	2	77	-91.687%
2026-05-06	37.4000	37.4000	36.9000	36.9000	-1.072%	50	77	-90.786%
2026-05-05	37.6500	38.0500	37.3000	37.3000	-2.991%	5	27	-90.885%
2026-05-04	38.5200	38.6100	38.4000	38.4500	-12.415%	10	23	-91.157%
2026-04-29	43.9500	43.9500	43.9000	43.9000	+3.173%	3	22	-92.255%
2026-04-27	42.5500	42.5500	42.5500	42.5500	-1.276%	3	19	-92.009%
2026-04-22	43.2000	43.2000	43.1000	43.1000	-3.902%	16	19	-92.111%
2026-04-21	43.9500	44.8500	43.9500	44.8500	-3.027%	5	2	-92.419%
2026-04-20	46.2500	46.2500	46.2500	46.2500	0.000%	2	2	-92.649%