Dark

MRVL20261120P200
MRVL Nov 20 2026 200.00 Put (MRVL261120P00200000)
option OPRA

EOD

Sep 17, 2026

8.27-23.779%(-2.58)392

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.2000	8.5300	7.5000	8.2700	-23.779%	392	3,739	0.000%
2026-09-16	11.3000	11.9000	9.8500	10.8500	-14.229%	240	3,597	-23.779%
2026-09-15	12.3500	13.0000	11.4000	12.6500	-5.948%	148	3,494	-34.625%
2026-09-14	15.0000	16.1200	12.7300	13.4500	+35.176%	160	3,428	-38.513%
2026-09-11	9.2500	11.4100	9.1800	9.9500	-17.427%	281	3,483	-16.884%
2026-09-10	11.9700	12.3000	11.0000	12.0500	+9.248%	151	3,353	-31.369%
2026-09-09	13.4000	13.4000	10.5000	11.0300	-18.296%	188	3,311	-25.023%
2026-09-08	13.0000	13.5000	11.9500	13.5000	+0.372%	299	3,247	-38.741%
2026-09-04	14.9200	15.8000	13.3500	13.4500	-24.438%	472	2,942	-38.513%
2026-09-03	19.5000	19.5000	16.0000	17.8000	-2.359%	289	2,942	-53.539%
2026-09-02	19.2500	19.5300	17.7500	18.2300	+2.416%	260	2,951	-54.635%
2026-09-01	20.0000	21.6700	17.6000	17.8000	+3.009%	296	2,818	-53.539%
2026-08-31	16.3000	18.0000	16.3000	17.2800	+8.000%	82	2,723	-52.141%
2026-08-28	15.7500	17.0000	13.8200	16.0000	+23.077%	463	2,711	-48.313%
2026-08-27	12.7000	13.4800	12.3000	13.0000	-9.091%	274	2,587	-36.385%
2026-08-26	15.3500	15.5000	14.3000	14.3000	-7.443%	32	2,463	-42.168%
2026-08-25	15.6900	15.6900	14.5000	15.4500	-14.876%	172	2,447	-46.472%
2026-08-24	18.5500	20.7900	17.7800	18.1500	+11.761%	89	2,419	-54.435%
2026-08-21	14.0000	17.8500	13.9600	16.2400	+12.388%	203	2,384	-49.076%
2026-08-20	16.7500	18.2000	14.2000	14.4500	-19.499%	392	2,328	-42.768%
2026-08-19	17.9600	19.7500	16.9900	17.9500	-23.027%	364	2,234	-53.928%
2026-08-18	21.6300	25.0000	21.6300	23.3200	+30.717%	275	2,082	-64.537%
2026-08-17	19.3300	19.3300	17.3000	17.8400	-20.711%	507	1,882	-53.643%
2026-08-14	23.6500	24.1000	22.5000	22.5000	-4.863%	32	1,653	-63.244%
2026-08-13	24.2200	24.2200	21.0000	23.6500	-0.755%	63	1,660	-65.032%
2026-08-12	24.0300	24.2800	23.0000	23.8300	-19.357%	51	1,647	-65.296%
2026-08-10	28.0000	29.5500	27.4100	29.5500	+2.747%	19	1,637	-72.014%
2026-08-07	29.2500	31.8700	28.7600	28.7600	-7.821%	20	1,634	-71.245%
2026-08-06	34.5200	34.5200	30.2500	31.2000	-3.075%	38	1,626	-73.494%
2026-08-05	32.0000	32.9000	31.4500	32.1900	+3.839%	7	1,614	-74.309%
2026-08-04	31.3100	32.6000	30.6800	31.0000	-22.981%	40	1,613	-73.323%
2026-08-03	41.9000	41.9000	40.2500	40.2500	-3.708%	5	1,619	-79.453%
2026-07-31	39.7500	41.9500	39.7500	41.8000	-8.414%	4	1,615	-80.215%
2026-07-30	46.4000	46.4000	44.4100	45.6400	-6.762%	10	1,620	-81.880%
2026-07-29	49.9000	55.1900	48.9500	48.9500	-0.102%	9	1,621	-83.105%
2026-07-28	52.7100	52.7100	47.4500	49.0000	+13.689%	334	1,624	-83.122%
2026-07-27	41.6800	44.9000	41.6800	43.1000	+7.134%	13	1,433	-80.812%
2026-07-24	41.4000	41.4000	39.5000	40.2300	+8.000%	49	1,425	-79.443%
2026-07-23	37.1200	37.2500	36.1900	37.2500	+3.760%	7	1,410	-77.799%
2026-07-22	36.0500	36.0500	35.9000	35.9000	-8.255%	5	1,411	-76.964%
2026-07-21	39.1300	39.1300	39.1300	39.1300	-9.316%	1	1,416	-78.865%
2026-07-20	42.5300	43.1500	41.9000	43.1500	-6.196%	9	1,416	-80.834%
2026-07-17	49.0000	49.3000	43.8500	46.0000	+0.174%	32	1,416	-82.022%
2026-07-16	40.9000	46.3500	40.9000	45.9200	+18.779%	47	1,435	-81.990%
2026-07-15	37.0100	39.5000	36.5500	38.6600	+18.407%	104	1,446	-78.608%
2026-07-14	32.2800	33.4500	32.2800	32.6500	-5.745%	336	1,461	-74.671%
2026-07-13	34.0900	34.8000	32.9000	34.6400	+15.083%	553	1,502	-76.126%
2026-07-10	30.0000	30.4000	29.9100	30.1000	+7.692%	48	1,108	-72.525%
2026-07-09	29.3500	29.3500	27.7700	27.9500	-14.526%	92	1,101	-70.411%
2026-07-08	32.0000	33.6200	32.0000	32.7000	-1.802%	100	1,104	-74.709%
2026-07-07	31.9500	34.6200	31.9500	33.3000	+22.878%	44	1,094	-75.165%
2026-07-06	27.3500	27.5300	26.6400	27.1000	-11.089%	222	1,093	-69.483%
2026-07-02	24.5000	31.5200	23.4500	30.4800	+30.815%	542	637	-72.867%
2026-07-01	21.7600	23.3000	21.7600	23.3000	+16.500%	14	637	-64.506%
2026-06-30	20.2800	21.4000	20.0000	20.0000	-14.894%	13	635	-58.650%
2026-06-29	27.2500	27.3000	23.2000	23.5000	-7.951%	97	640	-64.809%
2026-06-26	25.4000	26.0000	25.2300	25.5300	+8.592%	17	659	-67.607%
2026-06-25	24.4000	24.4000	23.2200	23.5100	-5.960%	19	659	-64.823%
2026-06-24	25.0000	25.0000	24.5500	25.0000	+1.626%	11	659	-66.920%
2026-06-23	24.2300	25.0000	23.5500	24.6000	+21.782%	56	660	-66.382%
2026-06-22	21.0500	21.9500	19.6000	20.2000	+0.548%	10	648	-59.059%
2026-06-18	21.3500	21.3500	18.8400	20.0900	-8.682%	11	636	-58.835%
2026-06-17	24.0000	24.0000	22.0000	22.0000	-1.345%	7	636	-62.409%
2026-06-16	22.1100	22.3000	21.9600	22.3000	+2.765%	3	636	-62.915%
2026-06-15	24.4000	24.5000	21.7000	21.7000	-18.818%	14	635	-61.889%
2026-06-12	27.8000	28.5500	26.4500	26.7300	-2.587%	97	631	-69.061%
2026-06-11	30.8300	30.8300	27.4400	27.4400	-13.548%	32	646	-69.862%
2026-06-10	32.4000	32.4000	30.0000	31.7400	+0.443%	115	618	-73.945%
2026-06-09	28.7500	35.0000	28.7500	31.6000	+21.538%	421	575	-73.829%
2026-06-08	26.9000	26.9000	25.9000	26.0000	-16.075%	14	228	-68.192%
2026-06-05	25.8500	30.9800	25.8500	30.9800	+36.476%	40	226	-73.305%
2026-06-04	24.4700	24.6000	22.7000	22.7000	+1.794%	111	217	-63.568%
2026-06-03	20.0000	22.6000	19.5000	22.3000	-3.879%	46	157	-62.915%
2026-06-02	26.6600	27.0000	23.2000	23.2000	-33.828%	235	126	-64.353%
2026-06-01	35.1500	35.1500	34.5000	35.0600	-11.151%	45	75	-76.412%
2026-05-29	39.4600	39.4600	39.4600	39.4600	+0.535%	1	79	-79.042%
2026-05-28	41.0500	41.0500	38.5500	39.2500	-7.429%	9	78	-78.930%
2026-05-27	42.2000	43.7500	42.1000	42.4000	+4.177%	33	78	-80.495%
2026-05-26	40.0000	40.7500	40.0000	40.7000	-3.210%	4	53	-79.681%
2026-05-22	41.9800	42.0500	41.9800	42.0500	-6.659%	11	50	-80.333%
2026-05-21	44.9500	45.0500	44.9000	45.0500	-6.146%	33	43	-81.643%
2026-05-20	48.0000	48.0000	48.0000	48.0000	-4.000%	1	43	-82.771%
2026-05-14	48.7500	50.0000	48.7500	50.0000	-3.754%	21	23	-83.460%
2026-05-13	51.9500	51.9500	51.9500	51.9500	-3.528%	3	21	-84.081%
2026-05-11	53.7000	53.8500	53.7000	53.8500	-6.103%	2	21	-84.643%
2026-05-07	57.3500	57.3500	57.3500	57.3500	-4.496%	10	19	-85.580%
2026-04-27	60.0500	60.0500	60.0500	60.0500	-5.730%	15	9	-86.228%
2026-04-20	65.1000	65.1000	63.7000	63.7000	0.000%	18	15	-87.017%