Dark

MRVL20261120P195
MRVL Nov 20 2026 195.00 Put (MRVL261120P00195000)
option OPRA

EOD

Sep 17, 2026

6.88-31.542%(-3.17)227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.9500	7.2000	6.5000	6.8800	-31.542%	227	1,244	0.000%
2026-09-16	9.5500	10.0500	8.5000	10.0500	-9.050%	50	1,207	-31.542%
2026-09-15	10.8500	11.1100	9.8800	11.0500	-6.830%	35	1,183	-37.738%
2026-09-14	12.3500	12.3700	10.9000	11.8600	+42.892%	23	1,188	-41.990%
2026-09-11	9.4500	9.4500	7.7500	8.3000	-25.225%	13	1,184	-17.108%
2026-09-10	10.1000	11.1000	9.6500	11.1000	+17.460%	292	1,181	-38.018%
2026-09-09	11.0000	11.0000	9.1500	9.4500	-18.534%	21	945	-27.196%
2026-09-08	10.9600	11.6000	10.2000	11.6000	-1.695%	118	940	-40.690%
2026-09-04	12.9100	12.9100	11.6000	11.8000	-21.699%	61	916	-41.695%
2026-09-03	16.0000	16.2500	13.8900	15.0700	-3.397%	115	916	-54.346%
2026-09-02	16.7000	16.7000	15.6000	15.6000	-0.319%	43	885	-55.897%
2026-09-01	18.3500	18.8000	15.5900	15.6500	+1.623%	130	845	-56.038%
2026-08-31	14.7200	15.6500	14.7200	15.4000	+11.031%	77	776	-55.325%
2026-08-28	14.0000	14.5000	12.1500	13.8700	+21.135%	161	769	-50.397%
2026-08-27	11.2500	11.7500	11.0500	11.4500	-8.400%	57	754	-39.913%
2026-08-26	13.2000	13.2000	12.4000	12.5000	-5.375%	6	744	-44.960%
2026-08-25	14.5000	14.5000	12.8000	13.2100	-18.957%	21	740	-47.918%
2026-08-24	16.5000	18.0500	15.9200	16.3000	+8.090%	29	734	-57.791%
2026-08-21	12.8100	15.7000	12.8100	15.0800	+13.383%	24	724	-54.377%
2026-08-20	15.0500	15.5800	13.3000	13.3000	-19.880%	15	715	-48.271%
2026-08-19	15.0000	17.5500	15.0000	16.6000	-23.853%	91	709	-58.554%
2026-08-18	19.4500	21.9500	19.4500	21.8000	+38.677%	26	681	-68.440%
2026-08-17	16.8700	17.4800	15.4000	15.7200	-26.884%	32	663	-56.234%
2026-08-14	21.2500	21.5000	20.9000	21.5000	+7.232%	4	644	-68.000%
2026-08-13	20.2500	20.2500	19.3500	20.0500	-11.283%	6	642	-65.686%
2026-08-12	21.5500	22.6000	20.9500	22.6000	-8.687%	6	642	-69.558%
2026-08-11	25.7500	25.8500	24.7500	24.7500	-8.163%	9	643	-72.202%
2026-08-10	25.4000	26.9500	25.4000	26.9500	+1.468%	4	636	-74.471%
2026-08-07	26.8500	28.2800	26.5600	26.5600	-6.970%	7	635	-74.096%
2026-08-06	27.8900	28.8000	27.8900	28.5500	-3.547%	8	635	-75.902%
2026-08-05	29.2000	29.6000	29.2000	29.6000	+3.424%	4	637	-76.757%
2026-08-04	30.0000	30.0000	28.6200	28.6200	-23.168%	17	637	-75.961%
2026-08-03	37.9600	38.3700	37.0200	37.2500	-10.500%	7	652	-81.530%
2026-07-30	41.6200	41.6200	41.6200	41.6200	-9.027%	1	647	-83.469%
2026-07-29	49.5200	49.5200	45.7500	45.7500	-0.651%	6	647	-84.962%
2026-07-28	46.0500	46.0500	46.0500	46.0500	+11.555%	3	652	-85.060%
2026-07-27	41.1700	41.8200	41.1700	41.2800	+11.087%	55	649	-83.333%
2026-07-24	37.2000	37.2000	37.1600	37.1600	+7.992%	16	626	-81.485%
2026-07-23	34.4100	34.4100	34.4100	34.4100	+3.178%	2	618	-80.006%
2026-07-22	33.9400	33.9400	33.3500	33.3500	-4.714%	2	618	-79.370%
2026-07-21	36.9000	36.9000	34.3500	35.0000	-10.486%	9	616	-80.343%
2026-07-20	39.4200	39.4200	37.9000	39.1000	-3.122%	9	615	-82.404%
2026-07-17	41.8500	41.8500	40.3600	40.3600	-5.480%	3	614	-82.953%
2026-07-16	38.0200	42.7900	38.0200	42.7000	+22.350%	12	616	-83.888%
2026-07-15	31.8900	35.4100	31.8900	34.9000	+14.239%	73	614	-80.287%
2026-07-14	30.9000	30.9000	30.1500	30.5500	-5.710%	42	604	-77.480%
2026-07-13	32.4500	32.5000	31.9000	32.4000	+24.138%	16	576	-78.765%
2026-07-09	26.1000	26.1000	26.1000	26.1000	-15.806%	4	576	-73.640%
2026-07-08	32.9500	32.9500	29.6500	31.0000	+1.506%	6	580	-77.806%
2026-07-07	31.6100	31.7700	30.5400	30.5400	+21.190%	5	580	-77.472%
2026-07-06	24.9000	25.3500	24.9000	25.2000	-11.174%	4	579	-72.698%
2026-07-02	21.7000	28.6500	21.7000	28.3700	+33.192%	48	555	-75.749%
2026-07-01	20.7000	21.3500	20.7000	21.3000	+14.209%	9	555	-67.700%
2026-06-30	18.6500	18.6500	18.6500	18.6500	-13.857%	1	555	-63.110%
2026-06-29	21.9500	24.4500	21.6500	21.6500	-6.681%	5	554	-68.222%
2026-06-26	22.9700	23.4500	22.9100	23.2000	+5.936%	5	557	-70.345%
2026-06-25	21.0000	22.6500	20.9000	21.9000	-7.164%	8	558	-68.584%
2026-06-24	23.7000	23.9500	22.3500	23.5900	+2.121%	7	558	-70.835%
2026-06-23	22.5000	23.1000	22.5000	23.1000	+20.627%	24	558	-70.216%
2026-06-22	18.7000	19.1500	18.7000	19.1500	+10.694%	3	573	-64.073%
2026-06-18	18.9500	18.9500	17.3000	17.3000	-18.396%	134	464	-60.231%
2026-06-16	20.5800	21.2000	20.5800	21.2000	+3.922%	5	464	-67.547%
2026-06-15	20.4000	20.4000	20.4000	20.4000	-18.302%	1	463	-66.275%
2026-06-12	26.1000	26.1000	24.5500	24.9700	-9.693%	123	464	-72.447%
2026-06-11	27.3500	28.3000	27.3500	27.6500	-1.601%	66	506	-75.118%
2026-06-10	28.3500	29.5000	27.7000	28.1000	-8.648%	61	495	-75.516%
2026-06-09	26.5000	32.9000	26.5000	30.7600	+28.167%	125	494	-77.633%
2026-06-08	25.7700	26.0000	24.0000	24.0000	-20.000%	17	460	-71.333%
2026-06-05	23.9500	30.0000	23.9500	30.0000	+41.911%	10	452	-77.067%
2026-06-04	22.3700	22.3700	21.1400	21.1400	+8.689%	14	443	-67.455%
2026-06-03	18.6500	20.5100	18.6500	19.4500	-9.535%	8	446	-64.627%
2026-06-02	24.8500	24.8500	21.3500	21.5000	-33.539%	116	443	-68.000%
2026-06-01	32.5000	32.5000	32.3500	32.3500	-18.411%	3	423	-78.733%
2026-05-27	40.5000	40.7000	39.6500	39.6500	+7.018%	22	421	-82.648%
2026-05-26	37.6000	37.6000	37.0500	37.0500	-6.274%	14	413	-81.430%
2026-05-22	39.0500	39.5300	38.9000	39.5300	-11.980%	23	418	-82.595%
2026-05-20	43.3200	45.6000	43.3200	44.9100	-13.217%	39	400	-84.680%
2026-05-18	51.0000	51.7500	51.0000	51.7500	+7.588%	21	363	-86.705%
2026-05-15	48.1000	48.1000	48.1000	48.1000	+2.123%	2	363	-85.696%
2026-05-14	46.3000	47.1000	46.3000	47.1000	-1.875%	15	342	-85.393%
2026-05-13	46.9000	48.5000	46.9000	48.0000	-4.762%	25	307	-85.667%
2026-05-11	50.1500	50.4000	50.1500	50.4000	-1.659%	3	307	-86.349%
2026-05-08	51.2500	51.2500	51.2500	51.2500	-0.447%	1	305	-86.576%
2026-05-01	51.4500	52.3300	51.4100	51.4800	-11.622%	541	5	-86.636%
2026-04-27	58.2500	58.2500	58.2500	58.2500	-1.355%	5	5	-88.189%
2026-04-20	59.1000	59.1000	59.0500	59.0500	0.000%	10	5	-88.349%