Dark

MRVL20261120P240
MRVL Nov 20 2026 240.00 Put (MRVL261120P00240000)
option OPRA

EOD

Sep 17, 2026

24.35-18.833%(-5.65)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.4200	24.9500	22.6300	24.3500	-18.833%	88	929	0.000%
2026-09-16	28.4500	31.3500	28.4500	30.0000	-11.635%	37	871	-18.833%
2026-09-15	32.7000	34.0500	32.7000	33.9500	-0.731%	48	869	-28.277%
2026-09-14	38.7700	39.4000	34.2000	34.2000	+24.818%	206	875	-28.801%
2026-09-11	28.3000	29.2500	26.0400	27.4000	-11.413%	80	1,039	-11.131%
2026-09-10	30.9800	32.3500	30.5500	30.9300	+4.317%	17	1,047	-21.274%
2026-09-09	31.0000	31.0000	28.1000	29.6500	-9.604%	43	1,054	-17.875%
2026-09-08	33.2500	34.4300	31.6500	32.8000	-5.612%	193	1,024	-25.762%
2026-09-04	35.5000	35.8800	34.7500	34.7500	-14.828%	15	1,008	-29.928%
2026-09-03	41.4100	41.4100	40.8000	40.8000	-6.250%	102	1,008	-40.319%
2026-09-02	43.7800	43.7800	43.5200	43.5200	+2.521%	7	1,088	-44.049%
2026-09-01	45.8400	48.1100	42.4500	42.4500	+1.725%	18	1,087	-42.638%
2026-08-31	42.7500	42.7500	41.7300	41.7300	+7.690%	62	1,084	-41.649%
2026-08-28	36.0500	40.2100	34.8500	38.7500	+23.016%	185	1,089	-37.161%
2026-08-27	30.0000	31.5700	29.4600	31.5000	-1.563%	104	958	-22.698%
2026-08-26	34.6800	34.6800	31.8000	32.0000	-7.434%	162	918	-23.906%
2026-08-25	32.6800	34.5700	32.6800	34.5700	-10.556%	44	866	-29.563%
2026-08-24	41.9400	42.1700	38.5400	38.6500	+2.820%	12	830	-36.999%
2026-08-21	33.4000	37.8500	33.4000	37.5900	+16.957%	131	831	-35.222%
2026-08-20	34.4000	37.2200	32.0000	32.1400	-18.530%	23	735	-24.238%
2026-08-19	38.0000	41.0000	37.7300	39.4500	-18.034%	8	736	-38.276%
2026-08-18	44.1000	48.1300	44.1000	48.1300	+25.502%	24	733	-49.408%
2026-08-17	39.0500	39.0500	37.7000	38.3500	-17.491%	42	722	-36.506%
2026-08-14	46.4800	46.4800	46.4800	46.4800	+0.172%	1	702	-47.612%
2026-08-13	44.2500	46.4000	44.2500	46.4000	-0.215%	2	703	-47.522%
2026-08-12	46.6800	46.6800	46.3000	46.5000	-11.731%	100	702	-47.634%
2026-08-11	52.6800	52.6800	52.6800	52.6800	+0.727%	10	622	-53.778%
2026-08-10	51.4700	52.3000	51.4500	52.3000	-5.935%	45	612	-53.442%
2026-08-05	54.7900	55.8500	54.7900	55.6000	+1.645%	8	605	-56.205%
2026-08-04	53.8500	54.7000	53.8000	54.7000	-23.890%	8	603	-55.484%
2026-08-03	72.1700	72.4000	71.8700	71.8700	+6.949%	6	599	-66.119%
2026-07-31	64.1500	67.2000	64.1500	67.2000	-9.702%	2	603	-63.765%
2026-07-30	77.4200	77.4200	73.2500	74.4200	-12.499%	15	602	-67.280%
2026-07-29	84.7000	85.0500	78.5500	85.0500	+9.277%	15	594	-71.370%
2026-07-28	80.2800	80.2800	77.8300	77.8300	+16.932%	6	600	-68.714%
2026-07-27	66.5600	66.5600	66.5600	66.5600	-4.092%	2	595	-63.416%
2026-07-24	65.5200	69.4000	65.5200	69.4000	+16.151%	2	594	-64.914%
2026-07-23	59.3500	59.7500	59.3500	59.7500	-1.076%	2	592	-59.247%
2026-07-22	60.4000	60.4000	60.4000	60.4000	-2.894%	1	592	-59.685%
2026-07-21	64.0500	64.0500	62.2000	62.2000	-10.232%	4	593	-60.852%
2026-07-20	69.2900	69.2900	69.2900	69.2900	-4.322%	1	596	-64.858%
2026-07-17	78.6600	78.6600	72.4200	72.4200	-0.686%	19	596	-66.377%
2026-07-16	69.0000	72.9200	69.0000	72.9200	+15.216%	17	595	-66.607%
2026-07-15	59.8300	65.1400	59.8300	63.2900	+13.504%	8	596	-61.526%
2026-07-14	56.7000	57.0500	55.4800	55.7600	-5.235%	20	596	-56.331%
2026-07-13	58.3000	58.9500	56.2000	58.8400	+14.452%	74	596	-58.617%
2026-07-10	52.3500	52.8500	51.4100	51.4100	+3.838%	16	589	-52.636%
2026-07-09	50.0000	50.0000	49.5100	49.5100	-9.056%	2	604	-50.818%
2026-07-08	53.7200	54.4400	53.7200	54.4400	-0.675%	2	604	-55.272%
2026-07-07	57.2100	57.7900	54.8100	54.8100	+15.050%	32	604	-55.574%
2026-07-06	47.6400	47.6400	47.6400	47.6400	-4.625%	1	608	-48.887%
2026-07-02	45.2000	49.9500	45.2000	49.9500	+21.829%	4	609	-51.251%
2026-07-01	39.9900	41.0000	37.4000	41.0000	+12.885%	172	609	-40.610%
2026-06-30	36.2000	36.3200	36.2000	36.3200	-13.172%	4	598	-32.957%
2026-06-29	46.4000	46.4000	41.8300	41.8300	-6.000%	75	596	-41.788%
2026-06-26	44.2500	44.5000	43.7000	44.5000	+8.404%	6	596	-45.281%
2026-06-25	38.5400	45.2400	38.5400	41.0500	-1.441%	167	595	-40.682%
2026-06-24	41.6500	41.6500	41.6500	41.6500	-0.691%	1	547	-41.537%
2026-06-23	40.5500	42.2300	40.5500	41.9400	+16.177%	5	547	-41.941%
2026-06-22	37.2200	37.2200	35.7900	36.1000	+3.143%	4	546	-32.548%
2026-06-18	36.0000	36.0000	35.0000	35.0000	-9.397%	45	217	-30.429%
2026-06-17	40.0000	40.0000	37.3000	38.6300	-3.328%	354	217	-36.966%
2026-06-16	39.5800	39.9600	39.5800	39.9600	+3.658%	2	217	-39.064%
2026-06-15	42.0500	42.0500	38.5500	38.5500	-13.758%	109	218	-36.835%
2026-06-12	44.2500	45.2000	44.1000	44.7000	-2.614%	23	220	-45.526%
2026-06-11	51.0500	51.0500	45.9000	45.9000	-10.000%	4	228	-46.950%
2026-06-10	51.2200	52.0000	50.7000	51.0000	-3.774%	7	227	-52.255%
2026-06-09	49.4300	53.0000	48.4000	53.0000	+23.313%	122	224	-54.057%
2026-06-08	45.8300	46.2500	42.9800	42.9800	-17.584%	74	164	-43.346%
2026-06-05	45.4000	52.1500	43.3000	52.1500	+34.407%	139	133	-53.308%
2026-06-04	41.1000	43.6500	38.1000	38.8000	-0.385%	45	70	-37.242%
2026-06-03	32.1000	39.6000	32.1000	38.9500	-4.744%	25	69	-37.484%
2026-06-02	46.3500	46.3500	40.8900	40.8900	-32.357%	43	76	-40.450%
2026-06-01	60.4500	60.4500	60.4500	60.4500	-12.771%	2	80	-59.719%
2026-05-27	69.7500	69.8500	69.2000	69.3000	+4.921%	10	80	-64.863%
2026-05-26	66.7100	66.7200	65.8700	66.0500	-5.101%	16	73	-63.134%
2026-05-22	69.3500	69.6500	69.2900	69.6000	-4.918%	68	71	-65.014%
2026-05-21	73.4000	73.4000	73.2000	73.2000	-8.967%	2	11	-66.735%
2026-05-15	80.4500	80.4500	80.4100	80.4100	-2.474%	2	11	-69.718%
2026-05-05	82.4500	82.4500	82.4500	82.4500	-14.382%	10	10	-70.467%
2026-04-28	96.3000	96.3000	96.3000	96.3000	0.000%	10	10	-74.714%