Dark

MRVL20261120P185
MRVL Nov 20 2026 185.00 Put (MRVL261120P00185000)
option OPRA

EOD

Sep 17, 2026

5.01-27.914%(-1.94)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.2200	5.4000	4.7100	5.0100	-27.914%	135	2,413	0.000%
2026-09-16	6.5900	6.9500	6.0000	6.9500	-10.897%	79	2,379	-27.914%
2026-09-15	7.7000	7.8000	7.1000	7.8000	-6.587%	66	2,368	-35.769%
2026-09-14	9.6300	9.6300	7.9500	8.3500	+40.101%	33	2,371	-40.000%
2026-09-11	6.4500	6.4500	5.5500	5.9600	-26.871%	24	2,365	-15.940%
2026-09-10	6.8500	8.1500	6.7500	8.1500	+18.978%	372	2,357	-38.528%
2026-09-09	7.5000	7.5100	6.6500	6.8500	-17.964%	110	1,998	-26.861%
2026-09-08	8.2500	8.3500	7.5200	8.3500	-2.339%	87	1,928	-40.000%
2026-09-04	10.1000	10.1000	8.3900	8.5500	-25.000%	57	1,917	-41.404%
2026-09-03	12.2000	12.2000	10.0000	11.4000	+0.176%	618	1,917	-56.053%
2026-09-02	12.7000	12.7000	11.3800	11.3800	-0.175%	34	1,320	-55.975%
2026-09-01	13.1600	14.1000	11.3000	11.4000	+2.242%	50	1,305	-56.053%
2026-08-31	10.6000	11.5500	10.6000	11.1500	+4.206%	210	1,289	-55.067%
2026-08-28	10.6000	10.7800	8.8500	10.7000	+21.591%	223	1,159	-53.178%
2026-08-27	8.5500	8.8000	8.2800	8.8000	-5.376%	22	981	-43.068%
2026-08-26	10.1000	10.1000	9.3000	9.3000	-8.824%	15	987	-46.129%
2026-08-25	10.6000	10.6500	10.2000	10.2000	-17.409%	32	972	-50.882%
2026-08-24	14.0000	14.0500	12.3500	12.3500	+5.106%	213	956	-59.433%
2026-08-21	10.8000	12.4100	10.8000	11.7500	+18.090%	278	748	-57.362%
2026-08-20	11.4100	12.1900	9.9100	9.9500	-22.266%	46	682	-49.648%
2026-08-19	11.9600	13.8600	11.9600	12.8000	-25.581%	32	672	-60.859%
2026-08-18	16.1000	17.5500	16.1000	17.2000	+38.710%	9	675	-70.872%
2026-08-17	13.9000	13.9000	12.1000	12.4000	-24.620%	40	674	-59.597%
2026-08-14	17.2500	17.4500	16.1500	16.4500	-1.201%	87	675	-69.544%
2026-08-13	17.1500	17.1500	15.8400	16.6500	+1.154%	14	706	-69.910%
2026-08-12	17.5500	17.5500	16.4600	16.4600	-21.619%	3	705	-69.563%
2026-08-11	21.5700	21.5700	21.0000	21.0000	-2.778%	26	702	-76.143%
2026-08-10	20.8500	21.6000	20.8000	21.6000	-3.571%	19	676	-76.806%
2026-08-07	24.3000	24.3000	22.4000	22.4000	-4.883%	2	671	-77.634%
2026-08-06	23.2000	23.9500	23.1500	23.5500	-0.381%	11	669	-78.726%
2026-08-04	25.1200	25.1200	23.6400	23.6400	-25.190%	4	665	-78.807%
2026-08-03	35.9200	35.9200	31.6000	31.6000	-4.242%	24	662	-84.146%
2026-07-31	32.7500	33.0000	32.7500	33.0000	-8.562%	2	659	-84.818%
2026-07-30	36.4000	36.5500	35.3000	36.0900	-15.520%	13	657	-86.118%
2026-07-29	40.5700	42.7500	40.5700	42.7200	+7.202%	5	657	-88.272%
2026-07-28	38.3300	39.8500	38.3300	39.8500	+12.730%	5	655	-87.428%
2026-07-27	35.8000	36.1200	35.0300	35.3500	+4.124%	16	650	-85.827%
2026-07-24	32.2300	33.9500	31.5200	33.9500	+19.753%	8	647	-85.243%
2026-07-22	28.3500	28.3500	28.3500	28.3500	-5.405%	69	645	-82.328%
2026-07-21	30.9600	30.9600	29.2000	29.9700	-10.671%	24	577	-83.283%
2026-07-20	33.7500	33.7500	32.3000	33.5500	-7.906%	19	574	-85.067%
2026-07-17	38.0000	38.0000	35.0000	36.4300	-0.192%	13	566	-86.248%
2026-07-16	32.3800	36.7500	32.3800	36.5000	+22.689%	17	568	-86.274%
2026-07-15	29.7500	29.7500	29.7500	29.7500	+14.203%	41	559	-83.160%
2026-07-14	25.7500	26.0500	25.6000	26.0500	-5.273%	238	518	-80.768%
2026-07-13	26.4800	27.5000	25.3500	27.5000	+25.858%	100	525	-81.782%
2026-07-09	21.8000	21.8500	21.8000	21.8500	-17.547%	3	558	-77.071%
2026-07-08	25.2300	26.5500	25.2300	26.5000	-2.574%	3	560	-81.094%
2026-07-07	26.9500	27.2000	25.6500	27.2000	+30.769%	6	561	-81.581%
2026-07-06	21.6900	21.6900	20.8000	20.8000	+3.226%	2	559	-75.913%
2026-07-02	20.1500	20.1500	19.8000	20.1500	+13.202%	124	542	-75.136%
2026-07-01	16.5400	18.1500	16.5400	17.8000	-1.111%	12	542	-71.854%
2026-06-29	18.9500	21.0000	18.0000	18.0000	-4.255%	10	530	-72.167%
2026-06-25	18.8000	18.8000	18.8000	18.8000	-5.194%	1	528	-73.351%
2026-06-24	19.1500	19.8500	19.0000	19.8300	+1.484%	52	527	-74.735%
2026-06-23	19.5000	19.5400	19.2500	19.5400	+22.508%	42	503	-74.360%
2026-06-22	15.9500	15.9500	15.9500	15.9500	-1.846%	1	503	-68.589%
2026-06-18	16.0000	16.2500	15.0500	16.2500	-7.932%	28	504	-69.169%
2026-06-17	17.7300	17.7300	17.6500	17.6500	-2.486%	2	504	-71.615%
2026-06-16	18.1400	18.1400	17.3300	18.1000	+7.418%	38	504	-72.320%
2026-06-15	19.3000	19.3000	16.8500	16.8500	-23.583%	50	492	-70.267%
2026-06-12	23.3000	23.3000	22.0000	22.0500	-9.072%	23	483	-77.279%
2026-06-11	23.4000	24.2500	23.3500	24.2500	-2.806%	18	483	-79.340%
2026-06-10	23.9500	25.1000	23.9500	24.9500	-9.273%	16	480	-79.920%
2026-06-09	22.9000	27.5000	22.7500	27.5000	+27.610%	8	471	-81.782%
2026-06-08	22.0000	22.4000	21.5500	21.5500	-17.115%	22	469	-76.752%
2026-06-05	20.0700	26.0000	20.0700	26.0000	+47.727%	6	466	-80.731%
2026-06-04	19.0900	19.0900	17.6000	17.6000	+3.529%	17	464	-71.534%
2026-06-03	14.6500	17.0000	14.4800	17.0000	-8.602%	28	465	-70.529%
2026-06-02	20.6900	20.9000	18.6000	18.6000	-33.808%	321	451	-73.065%
2026-06-01	29.0000	29.0000	28.1000	28.1000	-5.228%	7	203	-82.171%
2026-05-29	31.5900	31.5900	29.6200	29.6500	-4.014%	3	198	-83.103%
2026-05-28	30.9000	30.9500	30.8900	30.8900	-8.636%	5	198	-83.781%
2026-05-27	34.5500	34.5500	33.7500	33.8100	+4.063%	22	200	-85.182%
2026-05-26	30.4000	32.5000	30.4000	32.4900	-3.073%	12	197	-84.580%
2026-05-22	33.6000	33.6000	33.5200	33.5200	-14.707%	12	194	-85.054%
2026-05-20	39.3000	39.3500	39.3000	39.3000	-5.027%	39	186	-87.252%
2026-05-19	41.3800	41.3800	41.3800	41.3800	-7.942%	5	137	-87.893%
2026-05-18	44.2000	44.9500	44.2000	44.9500	+9.102%	23	137	-88.854%
2026-05-14	38.7800	41.2000	38.7800	41.2000	-1.435%	6	137	-87.840%
2026-05-13	40.8200	41.9500	40.8200	41.8000	-11.814%	117	2	-88.014%
2026-05-12	44.3000	47.5000	44.3000	47.4000	+0.851%	17	2	-89.430%
2026-05-07	47.0000	47.0000	47.0000	47.0000	+5.737%	1	2	-89.340%
2026-05-05	44.4500	44.4500	44.4500	44.4500	0.000%	1	1	-88.729%