Dark

MRVL20261120P210
MRVL Nov 20 2026 210.00 Put (MRVL261120P00210000)
option OPRA

EOD

Sep 17, 2026

11.15-23.578%(-3.44)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.8900	11.5300	10.3500	11.1500	-23.578%	166	2,109	0.000%
2026-09-16	15.2500	15.2600	13.4500	14.5900	-15.174%	32	2,032	-23.578%
2026-09-15	16.8000	17.2000	15.5500	17.2000	-6.062%	318	2,018	-35.174%
2026-09-14	19.7600	21.0000	16.9500	18.3100	+35.630%	400	2,141	-39.104%
2026-09-11	13.7700	14.1500	12.4000	13.5000	-14.286%	92	1,840	-17.407%
2026-09-10	17.1000	17.1000	14.6000	15.7500	+14.130%	256	1,843	-29.206%
2026-09-09	15.5000	15.8000	13.8000	13.8000	-21.813%	23	2,028	-19.203%
2026-09-08	17.6500	17.6500	15.8900	17.6500	-0.282%	54	2,023	-36.827%
2026-09-04	19.9500	19.9500	17.7000	17.7000	-21.298%	81	2,053	-37.006%
2026-09-03	25.0000	25.0000	21.1000	22.4900	-4.542%	367	2,053	-50.422%
2026-09-02	24.2000	25.1200	23.1500	23.5600	+2.658%	51	2,016	-52.674%
2026-09-01	25.2500	26.9000	22.6800	22.9500	+4.318%	160	1,989	-51.416%
2026-08-31	21.4200	23.2500	21.4200	22.0000	+2.326%	126	1,879	-49.318%
2026-08-28	20.4100	21.5800	18.2700	21.5000	+25.731%	620	1,826	-48.140%
2026-08-27	17.0000	17.1000	15.9900	17.1000	-4.309%	982	1,455	-34.795%
2026-08-26	18.6000	18.6000	17.8700	17.8700	-4.439%	10	732	-37.605%
2026-08-25	19.1000	19.1000	18.6500	18.7000	-23.455%	13	732	-40.374%
2026-08-24	23.6000	24.4300	23.6000	24.4300	+16.778%	6	730	-54.359%
2026-08-21	18.6500	21.8500	18.6500	20.9200	+13.265%	49	728	-46.702%
2026-08-20	20.3500	21.3000	18.4700	18.4700	-16.914%	10	703	-39.632%
2026-08-19	23.0300	23.8000	21.7000	22.2300	-21.725%	116	701	-49.843%
2026-08-18	28.3500	30.0500	28.3500	28.4000	+28.217%	113	803	-60.739%
2026-08-17	25.0000	25.0000	21.4800	22.1500	-19.072%	60	709	-49.661%
2026-08-14	29.0500	29.6000	27.3700	27.3700	+3.478%	24	691	-59.262%
2026-08-13	26.5800	26.5800	26.4500	26.4500	-7.550%	12	687	-57.845%
2026-08-12	28.4000	28.8500	28.0100	28.6100	-14.213%	10	675	-61.028%
2026-08-11	35.3500	35.3500	33.3500	33.3500	-1.273%	75	670	-66.567%
2026-08-10	33.7800	33.7800	33.7800	33.7800	-1.083%	1	661	-66.992%
2026-08-07	37.2500	37.5500	34.0900	34.1500	-6.052%	139	662	-67.350%
2026-08-06	37.3500	37.5000	35.8000	36.3500	-2.416%	34	563	-69.326%
2026-08-05	37.2000	37.2500	37.2000	37.2500	+3.329%	2	558	-70.067%
2026-08-04	37.6600	38.2500	35.9000	36.0500	-22.673%	27	558	-69.071%
2026-08-03	46.0000	46.6200	46.0000	46.6200	-1.438%	6	542	-76.083%
2026-07-31	43.0000	49.0000	43.0000	47.3000	-6.798%	7	538	-76.427%
2026-07-30	53.5100	53.5100	50.7500	50.7500	-16.803%	16	543	-78.030%
2026-07-29	55.9000	61.0100	55.9000	61.0000	+7.926%	6	529	-81.721%
2026-07-28	58.5000	58.5000	55.1500	56.5200	+13.380%	11	529	-80.272%
2026-07-27	45.2300	50.6000	45.2300	49.8500	+3.854%	7	526	-77.633%
2026-07-24	47.3300	48.1500	45.7000	48.0000	+15.274%	42	523	-76.771%
2026-07-23	40.7500	42.2500	40.7500	41.6400	+0.945%	10	528	-73.223%
2026-07-22	41.2500	41.2500	41.2500	41.2500	-5.063%	1	529	-72.970%
2026-07-21	43.7500	44.2500	42.9000	43.4500	-12.133%	106	529	-74.338%
2026-07-20	47.9000	49.4500	47.9000	49.4500	-4.776%	16	428	-77.452%
2026-07-17	56.1600	56.1600	50.1000	51.9300	-0.517%	9	421	-78.529%
2026-07-16	50.3300	52.2000	50.3300	52.2000	+18.690%	34	415	-78.640%
2026-07-15	39.4600	44.6100	39.4600	43.9800	+15.889%	36	431	-74.648%
2026-07-14	38.8500	38.9000	37.9500	37.9500	-5.831%	19	425	-70.619%
2026-07-13	39.1500	40.7000	38.2000	40.3000	+22.866%	5	410	-72.333%
2026-07-09	32.8000	32.8000	32.8000	32.8000	-11.709%	2	410	-66.006%
2026-07-08	37.4500	37.4500	37.1500	37.1500	-2.108%	7	412	-69.987%
2026-07-07	38.1500	38.1500	37.9500	37.9500	+19.040%	12	407	-70.619%
2026-07-06	31.7500	31.9800	31.6700	31.8800	-13.838%	85	397	-65.025%
2026-07-02	27.4500	37.0000	27.4500	37.0000	+37.291%	28	378	-69.865%
2026-07-01	26.2000	27.1500	26.1500	26.9500	-0.737%	26	378	-58.627%
2026-06-29	31.0500	31.0500	27.1500	27.1500	-9.349%	55	395	-58.932%
2026-06-26	29.1300	29.9500	29.1300	29.9500	+9.107%	2	395	-62.771%
2026-06-25	26.4500	29.0000	26.4500	27.4500	-7.576%	7	396	-59.381%
2026-06-24	28.5500	29.7000	28.5500	29.7000	+4.211%	9	399	-62.458%
2026-06-23	29.9400	29.9400	28.4000	28.5000	+16.564%	51	392	-60.877%
2026-06-22	24.5200	24.5500	24.4100	24.4500	+6.074%	4	377	-54.397%
2026-06-18	24.0500	24.0500	23.0500	23.0500	-7.615%	9	379	-51.627%
2026-06-17	24.9500	24.9500	24.9500	24.9500	-6.972%	3	379	-55.311%
2026-06-16	25.5900	26.8200	25.5900	26.8200	-2.826%	3	379	-58.427%
2026-06-15	27.6000	27.6000	27.6000	27.6000	-9.833%	1	378	-59.601%
2026-06-12	32.7500	32.7500	30.6000	30.6100	-7.242%	105	379	-63.574%
2026-06-11	34.0500	35.0000	33.0000	33.0000	-8.460%	144	437	-66.212%
2026-06-10	36.0500	36.0500	36.0500	36.0500	-0.055%	1	408	-69.071%
2026-06-09	33.5500	39.2500	33.5000	36.0700	+20.233%	190	408	-69.088%
2026-06-08	32.5600	32.5600	29.8000	30.0000	-12.152%	196	290	-62.833%
2026-06-05	29.3500	35.8500	29.3500	34.1500	+32.621%	11	197	-67.350%
2026-06-04	29.0700	29.0700	25.7500	25.7500	+0.351%	32	187	-56.699%
2026-06-03	24.2500	26.0000	24.2500	25.6600	-2.619%	35	165	-56.547%
2026-06-02	31.2600	31.4500	26.3500	26.3500	-34.534%	184	148	-57.685%
2026-06-01	42.5500	42.5500	40.1000	40.2500	-12.233%	25	98	-72.298%
2026-05-28	45.8600	45.8600	45.8600	45.8600	-5.346%	3	107	-75.687%
2026-05-27	49.1500	49.1500	48.4500	48.4500	+5.212%	2	106	-76.987%
2026-05-26	47.0500	47.0500	45.9700	46.0500	-4.619%	50	106	-75.787%
2026-05-22	48.3000	48.3000	48.2800	48.2800	-5.685%	24	66	-76.906%
2026-05-21	51.2100	51.2100	51.1900	51.1900	-8.097%	2	54	-78.218%
2026-05-20	55.7000	55.7000	55.7000	55.7000	-3.966%	4	54	-79.982%
2026-05-19	58.0500	58.0500	58.0000	58.0000	-0.172%	10	51	-80.776%
2026-05-15	58.9000	58.9000	58.1000	58.1000	+1.662%	22	51	-80.809%
2026-05-14	54.9000	57.1500	54.9000	57.1500	-4.191%	46	34	-80.490%
2026-05-13	59.0500	59.6500	59.0500	59.6500	-2.771%	3	3	-81.308%
2026-05-11	61.3500	61.3500	61.3500	61.3500	-2.418%	1	3	-81.826%
2026-05-04	62.8700	62.8700	62.8700	62.8700	-3.128%	1	2	-82.265%
2026-04-30	64.9000	64.9000	64.9000	64.9000	0.000%	1	1	-82.820%