Dark

MRVL20261120P190
MRVL Nov 20 2026 190.00 Put (MRVL261120P00190000)
option OPRA

EOD

Sep 17, 2026

5.85-25.000%(-1.95)3,142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.8600	6.1000	5.4000	5.8500	-25.000%	3,142	5,392	0.000%
2026-09-16	8.0400	8.2500	7.2500	7.8000	-16.933%	89	2,594	-25.000%
2026-09-15	8.8200	9.5000	8.7500	9.3900	-6.100%	77	2,597	-37.700%
2026-09-14	11.1600	11.9200	9.3500	10.0000	+43.885%	186	2,591	-41.500%
2026-09-11	7.4000	7.7500	6.6700	6.9500	-24.457%	145	2,534	-15.827%
2026-09-10	8.8500	9.2000	8.2300	9.2000	+15.000%	63	2,648	-36.413%
2026-09-09	10.0500	10.0500	7.7200	8.0000	-22.631%	326	2,654	-26.875%
2026-09-08	9.4500	10.3400	8.8000	10.3400	+3.400%	145	2,404	-43.424%
2026-09-04	11.5000	11.5000	9.9500	10.0000	-24.528%	277	2,337	-41.500%
2026-09-03	14.1300	14.1300	11.8600	13.2500	-0.526%	48	2,337	-55.849%
2026-09-02	14.4000	14.8000	13.3200	13.3200	+1.447%	393	2,330	-56.081%
2026-09-01	14.8500	16.5000	13.0000	13.1300	+1.156%	96	2,672	-55.446%
2026-08-31	12.4000	13.5000	12.4000	12.9800	+3.840%	106	2,619	-54.931%
2026-08-28	12.1000	12.6000	10.3500	12.5000	+26.263%	486	2,558	-53.200%
2026-08-27	9.5800	10.3500	9.5000	9.9000	-8.756%	94	2,302	-40.909%
2026-08-26	11.4000	11.4300	10.8500	10.8500	-5.652%	9	2,262	-46.083%
2026-08-25	11.7000	12.4000	11.5000	11.5000	-18.440%	9	2,259	-49.130%
2026-08-24	13.3500	16.5000	13.3500	14.1000	+6.818%	31	2,253	-58.511%
2026-08-21	10.8000	14.0400	10.8000	13.2000	+14.286%	1,095	2,243	-55.682%
2026-08-20	12.7000	13.1500	11.5500	11.5500	-21.695%	51	1,402	-49.351%
2026-08-19	13.9000	15.5000	13.8400	14.7500	-22.205%	517	1,377	-60.339%
2026-08-18	17.6000	20.0500	17.4100	18.9600	+31.667%	29	1,177	-69.146%
2026-08-17	16.0900	16.0900	13.6500	14.4000	-25.773%	45	1,159	-59.375%
2026-08-14	19.0000	19.5500	19.0000	19.4000	+3.467%	433	1,157	-69.845%
2026-08-13	17.8500	18.7500	17.4000	18.7500	-1.055%	22	967	-68.800%
2026-08-12	19.3500	19.4000	18.9500	18.9500	-18.036%	6	948	-69.129%
2026-08-11	24.0000	24.0000	23.0800	23.1200	-1.617%	53	944	-74.697%
2026-08-10	23.5000	23.5000	23.5000	23.5000	-2.692%	1	896	-75.106%
2026-08-07	24.6500	24.6500	24.1500	24.1500	-7.824%	5	896	-75.776%
2026-08-06	25.8000	26.4000	25.8000	26.2000	+1.315%	63	896	-77.672%
2026-08-05	27.1500	27.1500	25.8600	25.8600	-2.782%	6	896	-77.378%
2026-08-04	27.2000	27.5500	26.6000	26.6000	-22.674%	18	894	-78.008%
2026-08-03	36.0500	36.0500	34.4000	34.4000	-0.865%	8	895	-82.994%
2026-07-31	35.9000	36.0000	33.9800	34.7000	-12.152%	8	891	-83.141%
2026-07-30	39.4500	39.5500	39.4500	39.5000	-16.154%	3	891	-85.190%
2026-07-29	46.4300	47.1100	46.4300	47.1100	+10.199%	4	889	-87.582%
2026-07-28	44.0000	44.5000	42.7500	42.7500	+16.168%	15	891	-86.316%
2026-07-27	38.0000	38.4800	36.8000	36.8000	+1.154%	381	900	-84.103%
2026-07-24	33.0200	36.3800	33.0200	36.3800	+17.241%	86	633	-83.920%
2026-07-23	31.1000	31.1000	31.0300	31.0300	+0.911%	6	605	-81.147%
2026-07-22	30.8500	30.8500	30.7500	30.7500	-6.393%	2	602	-80.976%
2026-07-21	32.0000	32.8500	32.0000	32.8500	-9.504%	2	602	-82.192%
2026-07-20	35.7700	36.3000	35.1500	36.3000	-7.232%	18	602	-83.884%
2026-07-17	42.5000	42.5000	37.9500	39.1300	-1.659%	14	599	-85.050%
2026-07-16	35.7700	40.3500	35.7700	39.7900	+20.030%	27	592	-85.298%
2026-07-15	28.8500	33.1500	28.8500	33.1500	+17.972%	24	591	-82.353%
2026-07-14	26.2900	28.5500	26.2900	28.1000	-6.302%	5	594	-79.181%
2026-07-13	28.3600	29.9900	28.3600	29.9900	+26.754%	2	592	-80.493%
2026-07-09	24.4500	24.4500	23.6600	23.6600	-15.530%	12	593	-75.275%
2026-07-08	27.3000	28.3300	26.9000	28.0100	-3.746%	96	586	-79.115%
2026-07-07	27.0900	29.5700	27.0400	29.1000	+25.702%	19	529	-79.897%
2026-07-06	23.8500	24.2500	22.5500	23.1500	-13.328%	216	518	-74.730%
2026-07-02	20.0000	27.0500	19.9900	26.7100	+33.550%	86	340	-78.098%
2026-07-01	18.4700	20.0000	18.4700	20.0000	+16.279%	24	340	-70.750%
2026-06-30	17.4400	17.5500	17.2000	17.2000	-14.767%	50	327	-65.988%
2026-06-29	20.1800	20.1800	20.1800	20.1800	-6.574%	1	343	-71.011%
2026-06-26	21.6000	21.6000	21.6000	21.6000	+5.623%	1	342	-72.917%
2026-06-25	18.7900	20.7500	18.7900	20.4500	-4.662%	8	342	-71.394%
2026-06-24	20.9000	21.6000	20.9000	21.4500	+0.941%	9	342	-72.727%
2026-06-23	21.0900	21.2500	21.0900	21.2500	+21.568%	4	341	-72.471%
2026-06-22	17.0000	17.4800	17.0000	17.4800	+6.261%	3	339	-66.533%
2026-06-18	16.4700	16.4700	16.4500	16.4500	-13.421%	2	340	-64.438%
2026-06-17	19.0000	19.0000	19.0000	19.0000	-2.062%	2	340	-69.211%
2026-06-16	19.4000	19.4000	19.4000	19.4000	+3.191%	1	340	-69.845%
2026-06-15	20.5000	20.5000	18.8000	18.8000	-18.966%	28	340	-68.883%
2026-06-12	24.1500	24.1500	22.8000	23.2000	-1.319%	24	341	-74.784%
2026-06-11	25.1000	25.9000	23.5100	23.5100	-12.112%	26	339	-75.117%
2026-06-10	25.6500	27.1500	25.4000	26.7500	-6.140%	95	319	-78.131%
2026-06-09	25.2000	29.9700	24.8600	28.5000	+29.252%	40	322	-79.474%
2026-06-08	23.7200	23.8200	22.0000	22.0500	-16.635%	25	293	-73.469%
2026-06-05	21.2000	26.7300	21.2000	26.4500	+36.551%	19	281	-77.883%
2026-06-04	21.3000	21.3000	19.3700	19.3700	+2.650%	14	264	-69.799%
2026-06-03	18.4000	18.8700	18.4000	18.8700	-6.815%	2	255	-68.998%
2026-06-02	22.3500	22.5500	20.2500	20.2500	-33.585%	240	254	-71.111%
2026-06-01	30.4900	30.4900	30.4900	30.4900	-11.237%	1	85	-80.813%
2026-05-29	34.0000	34.3500	33.5000	34.3500	-1.857%	4	86	-82.969%
2026-05-28	35.0000	35.5700	34.8500	35.0000	-6.367%	16	86	-83.286%
2026-05-27	37.4000	37.4000	37.3800	37.3800	+8.663%	6	81	-84.350%
2026-05-26	34.3500	34.4000	34.3500	34.4000	-13.021%	10	81	-82.994%
2026-05-21	39.5500	39.5500	39.5500	39.5500	-5.788%	1	86	-85.209%
2026-05-20	42.4000	42.4000	41.9800	41.9800	-8.060%	9	86	-86.065%
2026-05-19	45.6500	45.6600	45.6500	45.6600	-5.466%	2	73	-87.188%
2026-05-18	47.5500	48.3000	47.5500	48.3000	+9.029%	14	73	-87.888%
2026-05-14	41.1500	44.3000	41.1500	44.3000	-3.486%	26	73	-86.795%
2026-05-13	44.4000	45.9000	44.1500	45.9000	-8.200%	41	19	-87.255%
2026-05-12	50.0000	50.0000	50.0000	50.0000	+7.066%	1	19	-88.300%
2026-05-11	46.7000	46.7000	46.7000	46.7000	-0.426%	1	19	-87.473%
2026-05-08	47.0000	47.0100	46.9000	46.9000	-3.795%	12	17	-87.527%
2026-05-07	48.1500	48.7500	48.1000	48.7500	-1.116%	4	6	-88.000%
2026-04-30	49.3000	49.3000	49.3000	49.3000	-12.043%	1	2	-88.134%
2026-04-20	55.9000	56.0500	55.9000	56.0500	0.000%	2	1	-89.563%