Dark

MRVL20261120P220
MRVL Nov 20 2026 220.00 Put (MRVL261120P00220000)
option OPRA

EOD

Sep 17, 2026

14.99-21.147%(-4.02)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.5900	15.2600	13.6500	14.9900	-21.147%	179	2,949	0.000%
2026-09-16	20.0000	20.6000	17.7500	19.0100	-14.639%	355	2,908	-21.147%
2026-09-15	23.0500	23.0500	20.1400	22.2700	-6.192%	66	2,676	-32.690%
2026-09-14	25.3500	26.5400	21.9000	23.7400	+36.830%	217	2,665	-36.858%
2026-09-11	19.2900	20.0700	16.3200	17.3500	-19.302%	73	2,649	-13.602%
2026-09-10	21.1000	21.5000	19.2000	21.5000	+14.058%	75	2,672	-30.279%
2026-09-09	22.5000	22.5000	18.0000	18.8500	-15.622%	376	2,668	-20.477%
2026-09-08	21.3400	22.3400	20.4000	22.3400	-1.802%	62	2,516	-32.901%
2026-09-04	26.0000	26.0000	22.7000	22.7500	-14.634%	154	2,567	-34.110%
2026-09-03	28.3500	28.3500	26.6500	26.6500	-8.545%	256	2,567	-43.752%
2026-09-02	30.3700	31.0500	29.1400	29.1400	+1.710%	117	2,765	-48.559%
2026-09-01	31.4500	32.4900	28.6500	28.6500	+1.957%	48	2,763	-47.679%
2026-08-31	26.3900	29.2000	26.3900	28.1000	+4.267%	144	2,759	-46.655%
2026-08-28	25.3800	27.2500	23.0000	26.9500	+28.089%	1,229	2,673	-44.378%
2026-08-27	20.0000	22.0000	20.0000	21.0400	-4.667%	125	1,831	-28.755%
2026-08-26	23.2700	23.5000	22.0000	22.0700	-7.269%	157	1,782	-32.080%
2026-08-25	22.5000	23.8000	22.4200	23.8000	-11.819%	45	1,672	-37.017%
2026-08-24	28.0000	30.9700	26.9900	26.9900	+5.512%	18	1,661	-44.461%
2026-08-21	21.6800	26.9000	21.6800	25.5800	+15.485%	252	1,658	-41.400%
2026-08-20	24.0000	26.0600	22.1500	22.1500	-19.746%	64	1,639	-32.325%
2026-08-19	24.8500	27.9500	24.8500	27.6000	-21.143%	317	1,676	-45.688%
2026-08-18	33.5000	35.4800	33.5000	35.0000	+27.042%	17	1,558	-57.171%
2026-08-17	28.9600	28.9600	26.1000	27.5500	-18.298%	44	1,558	-45.590%
2026-08-14	34.6800	34.7600	33.3900	33.7200	-1.317%	340	1,557	-55.546%
2026-08-13	31.0000	34.1700	31.0000	34.1700	+0.323%	354	1,262	-56.131%
2026-08-12	34.9000	34.9000	33.8900	34.0600	-14.314%	15	996	-55.989%
2026-08-10	37.9000	40.0000	37.9000	39.7500	+0.633%	53	989	-62.289%
2026-08-07	43.5500	43.5500	39.5000	39.5000	-7.233%	14	948	-62.051%
2026-08-06	43.6000	43.6000	42.5500	42.5800	-3.073%	7	947	-64.796%
2026-08-05	42.2000	44.5000	42.2000	43.9300	+4.895%	16	943	-65.878%
2026-08-04	44.2000	44.2000	41.5000	41.8800	-21.204%	22	935	-64.207%
2026-08-03	59.2200	59.2200	53.1500	53.1500	-3.626%	3	929	-71.797%
2026-07-31	49.6500	55.2000	49.6500	55.1500	-5.646%	12	928	-72.820%
2026-07-30	58.4500	58.4500	58.4500	58.4500	-15.948%	1	922	-74.354%
2026-07-29	69.5400	69.5400	69.5400	69.5400	+9.168%	1	922	-78.444%
2026-07-28	66.2700	66.2700	63.7000	63.7000	+14.015%	19	923	-76.468%
2026-07-27	60.3500	60.3500	55.8700	55.8700	+3.559%	46	923	-73.170%
2026-07-24	51.0000	53.9500	50.2000	53.9500	+10.215%	23	915	-72.215%
2026-07-23	46.3700	48.9500	46.3700	48.9500	+2.728%	4	917	-69.377%
2026-07-22	48.1000	48.6500	47.3500	47.6500	-4.700%	30	914	-68.541%
2026-07-21	50.4000	51.2000	49.1000	50.0000	-9.942%	9	913	-70.020%
2026-07-20	54.9900	55.5200	52.5500	55.5200	-4.850%	46	908	-73.001%
2026-07-17	63.6200	63.7000	57.0500	58.3500	-0.596%	27	895	-74.310%
2026-07-16	55.0000	59.5000	54.2500	58.7000	+17.119%	43	899	-74.463%
2026-07-15	46.8500	50.4400	46.8500	50.1200	+14.849%	8	875	-70.092%
2026-07-14	41.3600	44.5000	41.3600	43.6400	-5.069%	23	878	-65.651%
2026-07-13	45.3500	46.6100	43.2500	45.9700	+14.724%	387	874	-67.392%
2026-07-10	40.0700	40.0700	40.0700	40.0700	+6.853%	1	556	-62.590%
2026-07-09	37.7500	38.2800	37.5000	37.5000	-15.730%	57	556	-60.027%
2026-07-08	44.5000	44.5000	44.5000	44.5000	-0.447%	3	535	-66.315%
2026-07-07	42.5500	45.4500	42.5500	44.7000	+22.466%	258	534	-66.465%
2026-07-06	36.2000	37.1000	36.2000	36.5000	-10.385%	147	291	-58.932%
2026-07-02	32.8700	42.0000	31.6500	40.7300	+31.176%	64	177	-63.197%
2026-07-01	29.8000	31.0500	29.8000	31.0500	+3.328%	48	177	-51.723%
2026-06-30	30.0500	30.0500	30.0500	30.0500	-4.603%	1	206	-50.116%
2026-06-29	32.0000	36.2300	31.4000	31.5000	-8.377%	28	206	-52.413%
2026-06-26	35.0000	35.0000	33.3300	34.3800	+7.943%	52	216	-56.399%
2026-06-25	29.7500	34.0400	29.7500	31.8500	-6.735%	23	219	-52.936%
2026-06-24	32.9900	34.1500	32.9900	34.1500	+3.485%	5	210	-56.105%
2026-06-23	32.5000	33.0000	31.2000	33.0000	+20.879%	4	210	-54.576%
2026-06-22	28.9900	28.9900	26.9900	27.3000	-0.073%	4	209	-45.092%
2026-06-18	27.8100	27.8100	25.3500	27.3200	-5.761%	13	206	-45.132%
2026-06-17	30.1200	30.1200	28.8000	28.9900	-6.484%	5	206	-48.293%
2026-06-16	28.0000	31.0000	28.0000	31.0000	+5.478%	15	206	-51.645%
2026-06-15	31.2500	31.2500	29.3900	29.3900	-16.600%	5	197	-48.996%
2026-06-12	36.7000	36.8000	34.6000	35.2400	-9.292%	30	195	-57.463%
2026-06-11	39.1400	40.3700	38.4500	38.8500	-5.543%	48	209	-61.416%
2026-06-10	41.1300	41.1300	41.1300	41.1300	+0.195%	1	181	-63.555%
2026-06-09	38.2500	45.8500	37.9500	41.0500	+19.505%	47	180	-63.484%
2026-06-08	37.1000	37.1000	34.3500	34.3500	-14.018%	13	148	-56.361%
2026-06-05	35.0000	39.9500	33.9500	39.9500	+33.167%	134	137	-62.478%
2026-06-04	33.2500	34.5000	29.4500	30.0000	-0.990%	58	51	-50.033%
2026-06-03	29.7300	30.3000	28.0000	30.3000	-8.735%	12	39	-50.528%
2026-06-02	35.4500	35.5000	33.0000	33.2000	-35.257%	41	31	-54.849%
2026-05-29	51.2800	51.2800	51.2800	51.2800	-4.931%	1	28	-70.768%
2026-05-28	53.8500	53.9400	53.8500	53.9400	-2.459%	2	28	-72.210%
2026-05-27	55.0000	55.3500	54.9500	55.3000	+3.655%	8	28	-72.893%
2026-05-26	47.4500	53.3500	47.4500	53.3500	-3.526%	5	25	-71.903%
2026-05-22	55.2500	55.3000	55.2000	55.3000	-7.417%	32	21	-72.893%
2026-05-20	59.7300	59.7300	59.7300	59.7300	0.000%	1	1	-74.904%