Dark

MRVL20261120P180
MRVL Nov 20 2026 180.00 Put (MRVL261120P00180000)
option OPRA

EOD

Sep 17, 2026

4.14-21.143%(-1.11)239

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.0100	4.2500	3.8000	4.1400	-21.143%	239	3,268	0.000%
2026-09-16	5.7600	5.7600	5.0000	5.2500	-21.053%	538	3,221	-21.143%
2026-09-15	6.1900	6.6500	5.9400	6.6500	-5.271%	173	2,760	-37.744%
2026-09-14	7.9500	8.5400	6.6000	7.0200	+45.643%	88	2,666	-41.026%
2026-09-11	5.4500	5.5500	4.6000	4.8200	-19.128%	48	2,665	-14.108%
2026-09-10	6.2200	6.3500	5.6500	5.9600	+5.487%	131	2,673	-30.537%
2026-09-09	6.0500	6.0500	5.3000	5.6500	-18.116%	201	2,689	-26.726%
2026-09-08	6.4500	6.9600	6.2400	6.9000	-1.849%	95	2,546	-40.000%
2026-09-04	7.8600	7.8800	6.9400	7.0300	-23.753%	167	2,481	-41.110%
2026-09-03	10.1700	10.6000	8.5000	9.2200	-3.958%	195	2,481	-55.098%
2026-09-02	9.8500	10.7000	9.6000	9.6000	+2.674%	191	2,489	-56.875%
2026-09-01	10.8600	12.2000	9.3500	9.3500	0.000%	195	2,343	-55.722%
2026-08-31	9.0000	9.8500	9.0000	9.3500	+4.821%	76	2,194	-55.722%
2026-08-28	8.9100	9.5000	7.4000	8.9200	+23.889%	459	2,173	-53.587%
2026-08-27	7.1500	7.6000	7.1000	7.2000	-12.409%	96	1,855	-42.500%
2026-08-26	9.8500	9.8500	8.2200	8.2200	-9.171%	42	1,822	-49.635%
2026-08-25	9.8600	9.8600	8.6500	9.0500	-18.834%	42	1,821	-54.254%
2026-08-24	12.6500	12.6500	11.0200	11.1500	+9.314%	39	1,823	-62.870%
2026-08-21	8.8900	10.7500	8.8900	10.2000	+5.590%	603	1,802	-59.412%
2026-08-20	10.0300	10.5600	9.1500	9.6600	-12.182%	81	1,611	-57.143%
2026-08-19	10.4500	12.0500	10.4500	11.0000	-27.152%	62	1,610	-62.364%
2026-08-18	14.0700	15.7500	13.5600	15.1000	+35.914%	83	1,609	-72.583%
2026-08-17	11.4800	11.6000	10.6600	11.1100	-22.035%	33	1,593	-62.736%
2026-08-14	15.0000	15.6500	14.1500	14.2500	+0.352%	37	1,598	-70.947%
2026-08-13	15.2000	15.2000	13.6500	14.2000	-9.439%	26	1,601	-70.845%
2026-08-12	14.8000	15.6800	14.8000	15.6800	-12.889%	346	1,587	-73.597%
2026-08-11	19.0000	19.2100	18.0000	18.0000	-10.581%	70	1,579	-77.000%
2026-08-10	18.9000	20.1300	18.6000	20.1300	+1.156%	160	1,554	-79.434%
2026-08-07	20.0000	22.5000	19.8500	19.9000	-9.257%	21	1,560	-79.196%
2026-08-06	23.2200	23.2200	20.9100	21.9300	+0.137%	37	1,554	-81.122%
2026-08-05	21.9000	22.0300	21.7500	21.9000	+0.922%	19	1,551	-81.096%
2026-08-04	22.5000	23.5500	21.3700	21.7000	-24.311%	47	1,544	-80.922%
2026-08-03	31.9500	32.8400	28.6700	28.6700	+0.596%	29	1,559	-85.560%
2026-07-31	26.6300	28.7500	26.6300	28.5000	-14.027%	102	1,549	-85.474%
2026-07-30	34.9600	34.9600	32.2100	33.1500	-18.006%	76	1,451	-87.511%
2026-07-29	37.1100	40.4300	37.1100	40.4300	+10.646%	2	1,446	-89.760%
2026-07-28	35.2100	38.3300	35.2100	36.5400	+13.655%	26	1,448	-88.670%
2026-07-27	31.1900	32.7800	31.0400	32.1500	+3.045%	331	1,460	-87.123%
2026-07-24	29.3100	31.2000	28.5600	31.2000	+18.406%	11	1,139	-86.731%
2026-07-23	26.8500	26.9000	26.0300	26.3500	+1.346%	6	1,132	-84.288%
2026-07-22	26.0600	26.0600	25.7400	26.0000	-6.407%	17	1,130	-84.077%
2026-07-21	28.7900	28.7900	27.0500	27.7800	-11.865%	19	1,138	-85.097%
2026-07-20	29.8100	31.5200	29.7500	31.5200	-7.403%	95	1,139	-86.865%
2026-07-17	36.8800	36.8800	34.0400	34.0400	+0.324%	16	1,084	-87.838%
2026-07-16	29.8000	34.1500	29.8000	33.9300	+21.179%	460	1,072	-87.798%
2026-07-15	25.7700	28.0000	25.7700	28.0000	+20.378%	4	662	-85.214%
2026-07-14	22.6800	23.6600	22.6800	23.2600	-6.172%	3	658	-82.201%
2026-07-13	24.9000	25.2000	23.2500	24.7900	+22.723%	138	657	-83.300%
2026-07-09	21.4000	21.4000	20.2000	20.2000	-14.225%	6	675	-79.505%
2026-07-08	24.3500	24.3500	23.5500	23.5500	-5.040%	2	679	-82.420%
2026-07-07	23.0500	25.0400	23.0500	24.8000	+25.824%	578	678	-83.306%
2026-07-06	20.8000	20.8000	19.0000	19.7100	-10.123%	4	203	-78.995%
2026-07-02	17.2100	22.6700	17.2100	21.9300	+32.428%	65	174	-81.122%
2026-07-01	15.9000	16.5600	15.9000	16.5600	-0.541%	4	174	-75.000%
2026-06-29	19.1000	19.1000	16.6500	16.6500	-10.724%	8	172	-75.135%
2026-06-26	17.7000	18.7000	17.7000	18.6500	+11.476%	20	171	-77.802%
2026-06-25	17.3000	17.3500	16.7300	16.7300	-4.672%	4	155	-75.254%
2026-06-24	17.5500	17.5500	17.5500	17.5500	+1.445%	2	156	-76.410%
2026-06-23	17.5900	17.5900	16.9000	17.3000	+22.695%	23	156	-76.069%
2026-06-18	14.8000	15.0000	14.1000	14.1000	-8.442%	8	160	-70.638%
2026-06-17	15.4000	15.4000	15.4000	15.4000	-3.750%	4	160	-73.117%
2026-06-16	16.0000	16.0000	16.0000	16.0000	+1.266%	1	160	-74.125%
2026-06-15	17.6200	17.6200	15.8000	15.8000	-17.922%	3	160	-73.797%
2026-06-12	21.8000	21.8000	19.2500	19.2500	-6.098%	28	159	-78.494%
2026-06-11	21.0000	21.8000	20.5000	20.5000	-13.136%	26	154	-79.805%
2026-06-10	22.5800	23.6000	22.5800	23.6000	-2.680%	62	154	-82.458%
2026-06-09	20.0000	24.2500	20.0000	24.2500	+12.529%	4	117	-82.928%
2026-06-05	18.3600	21.5500	18.3600	21.5500	+30.606%	5	115	-80.789%
2026-06-04	17.6000	17.6000	16.1900	16.5000	+4.629%	6	112	-74.909%
2026-06-03	14.0000	15.7700	14.0000	15.7700	-9.420%	9	110	-73.748%
2026-06-02	18.7000	19.1100	17.4000	17.4100	-42.236%	68	109	-76.221%
2026-05-28	30.1400	30.1400	30.1400	30.1400	-2.993%	1	97	-86.264%
2026-05-27	32.0900	32.0900	31.0700	31.0700	+5.322%	35	96	-86.675%
2026-05-26	27.3500	29.5000	26.9500	29.5000	-3.752%	4	79	-85.966%
2026-05-22	30.4500	30.6500	30.4500	30.6500	-20.985%	19	76	-86.493%
2026-05-19	38.6200	38.8800	38.6200	38.7900	-6.191%	4	67	-89.327%
2026-05-18	41.3000	41.3500	41.3000	41.3500	+7.682%	20	65	-89.988%
2026-05-15	38.5500	38.5500	38.4000	38.4000	+1.212%	18	65	-89.219%
2026-05-14	38.0500	38.0500	37.9400	37.9400	-2.342%	5	58	-89.088%
2026-05-13	39.3500	39.3500	38.8500	38.8500	-12.302%	4	48	-89.344%
2026-05-12	44.3000	44.3000	44.3000	44.3000	+7.655%	2	48	-90.655%
2026-05-05	40.9500	41.2000	40.9500	41.1500	-2.719%	8	48	-89.939%
2026-05-04	42.0500	42.4000	41.6500	42.3000	-9.286%	55	44	-90.213%
2026-04-21	46.6300	46.6300	46.6300	46.6300	0.000%	2	0	-91.122%