Dark

MRVL20261120P250
MRVL Nov 20 2026 250.00 Put (MRVL261120P00250000)
option OPRA

EOD

Sep 17, 2026

30.00-18.033%(-6.60)363

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	29.3400	30.6500	27.8500	30.0000	-18.033%	363	1,782	0.000%
2026-09-16	34.7200	36.6000	34.7200	36.6000	-11.273%	2	1,654	-18.033%
2026-09-15	40.7500	41.2500	40.6500	41.2500	-0.746%	9	1,653	-27.273%
2026-09-14	46.9000	46.9000	41.5600	41.5600	+29.068%	278	1,658	-27.815%
2026-09-11	33.5500	34.4000	31.8500	32.2000	-13.858%	62	1,599	-6.832%
2026-09-10	38.4600	38.4600	37.3600	37.3800	+9.941%	4	1,607	-19.743%
2026-09-09	37.5000	37.5000	33.8400	34.0000	-13.880%	24	1,610	-11.765%
2026-09-08	40.5800	40.5800	38.0000	39.4800	-7.215%	185	1,607	-24.012%
2026-09-04	44.7800	44.7800	42.2000	42.5500	-11.850%	12	1,435	-29.495%
2026-09-03	50.8000	50.8000	48.2500	48.2700	-8.580%	254	1,435	-37.850%
2026-09-02	51.8800	52.8000	51.8800	52.8000	+6.045%	3	1,382	-43.182%
2026-08-31	48.3000	50.2600	48.3000	49.7900	+5.242%	8	1,380	-39.747%
2026-08-28	45.8000	47.3100	44.6900	47.3100	+29.973%	3	1,374	-36.588%
2026-08-27	35.0000	36.7100	35.0000	36.4000	-4.336%	22	1,374	-17.582%
2026-08-26	40.1000	40.1000	38.0000	38.0500	-6.165%	18	1,360	-21.156%
2026-08-25	38.0500	40.5500	38.0500	40.5500	-14.721%	467	1,346	-26.017%
2026-08-24	48.5000	48.8800	47.4000	47.5500	+8.191%	5	1,279	-36.909%
2026-08-21	37.3000	44.0500	37.3000	43.9500	+16.609%	30	1,279	-31.741%
2026-08-20	43.5000	43.5000	37.6900	37.6900	-16.244%	19	1,267	-20.403%
2026-08-19	44.7400	46.0000	44.7400	45.0000	-16.217%	7	1,267	-33.333%
2026-08-18	53.6500	53.7100	53.6500	53.7100	+21.985%	4	1,274	-44.144%
2026-08-17	46.3500	46.3500	42.6500	44.0300	-16.877%	215	1,272	-31.865%
2026-08-13	49.7500	52.9700	49.7500	52.9700	-0.057%	4	1,073	-43.364%
2026-08-12	52.8200	53.5000	52.5000	53.0000	-10.549%	17	1,070	-43.396%
2026-08-10	57.2900	59.2500	57.0600	59.2500	0.000%	21	1,055	-49.367%
2026-08-07	59.4000	59.4000	59.2500	59.2500	-5.200%	2	1,048	-49.367%
2026-08-06	60.3500	62.5000	60.3500	62.5000	-0.080%	8	1,047	-52.000%
2026-08-05	63.0000	63.0000	62.5500	62.5500	+1.707%	24	1,051	-52.038%
2026-08-04	63.6000	63.8000	60.5500	61.5000	-18.435%	22	1,051	-51.220%
2026-08-03	78.0000	78.0000	75.4000	75.4000	-7.360%	2	1,048	-60.212%
2026-07-30	82.9000	82.9500	81.3900	81.3900	-8.221%	3	1,049	-63.140%
2026-07-29	88.6800	88.6800	88.6800	88.6800	+2.319%	1	1,048	-66.171%
2026-07-28	90.4100	90.5900	85.4600	86.6700	+17.870%	110	1,047	-65.386%
2026-07-24	75.3500	75.3500	72.6800	73.5300	+6.334%	5	941	-59.200%
2026-07-23	69.1500	69.1500	69.1500	69.1500	+3.922%	1	936	-56.616%
2026-07-22	67.0900	67.0900	66.5400	66.5400	-7.067%	2	935	-54.914%
2026-07-21	70.1100	71.6000	70.1100	71.6000	-13.001%	6	933	-58.101%
2026-07-17	82.3000	82.3100	82.3000	82.3000	+1.417%	4	937	-63.548%
2026-07-16	77.0000	81.3800	77.0000	81.1500	+18.346%	9	937	-63.031%
2026-07-15	66.2100	68.5700	66.2100	68.5700	+9.976%	4	940	-56.249%
2026-07-14	63.4000	63.6500	62.3500	62.3500	-4.415%	12	938	-51.885%
2026-07-13	63.6200	65.2300	62.3000	65.2300	+13.919%	7	944	-54.009%
2026-07-10	57.3800	57.9500	57.2600	57.2600	+4.604%	32	946	-47.607%
2026-07-09	55.0600	55.5700	54.1800	54.7400	-12.598%	19	916	-45.195%
2026-07-08	62.8500	62.8500	62.6300	62.6300	+2.672%	2	923	-52.100%
2026-07-07	60.0000	64.1000	60.0000	61.0000	+12.546%	20	923	-50.820%
2026-07-06	53.9000	54.2000	53.9000	54.2000	-5.984%	45	913	-44.649%
2026-07-02	50.4500	58.6900	50.4500	57.6500	+25.326%	25	882	-47.962%
2026-07-01	42.0900	46.0000	42.0900	46.0000	+15.578%	74	882	-34.783%
2026-06-30	41.0000	41.4500	39.8000	39.8000	-23.462%	5	848	-24.623%
2026-06-29	52.2100	52.2100	52.0000	52.0000	+5.584%	22	848	-42.308%
2026-06-26	48.6000	49.2500	48.6000	49.2500	+8.480%	19	827	-39.086%
2026-06-25	44.5000	49.0500	44.5000	45.4000	-7.630%	12	826	-33.921%
2026-06-24	50.5000	50.5000	48.3100	49.1500	+3.474%	61	819	-38.962%
2026-06-23	47.0000	47.8000	47.0000	47.5000	+17.429%	29	766	-36.842%
2026-06-22	41.9500	41.9500	40.4500	40.4500	+6.447%	22	757	-25.834%
2026-06-18	41.0000	41.0000	38.0000	38.0000	-11.731%	37	720	-21.053%
2026-06-17	45.4800	45.8500	41.9000	43.0500	-3.971%	54	720	-30.314%
2026-06-16	42.0000	45.0500	42.0000	44.8300	+7.429%	9	720	-33.081%
2026-06-15	45.6000	45.8700	41.7300	41.7300	-16.540%	54	720	-28.109%
2026-06-12	50.1000	50.1300	49.8500	50.0000	-1.768%	19	733	-40.000%
2026-06-11	55.3200	55.3200	50.9000	50.9000	-11.709%	17	733	-41.061%
2026-06-10	56.7700	58.4000	56.7700	57.6500	-1.453%	74	724	-47.962%
2026-06-09	54.1500	62.5100	54.1500	58.5000	+18.806%	88	721	-48.718%
2026-06-08	51.6000	51.6500	47.8000	49.2400	-14.957%	60	684	-39.074%
2026-06-05	49.2000	57.9000	48.4000	57.9000	+33.103%	86	633	-48.187%
2026-06-04	48.0500	48.0500	43.1500	43.5000	-2.247%	255	655	-31.034%
2026-06-03	38.7700	45.0000	38.3000	44.5000	-4.383%	586	579	-32.584%
2026-06-02	51.8700	53.0000	46.5000	46.5400	-31.639%	30	105	-35.539%
2026-06-01	68.0800	68.0800	68.0800	68.0800	-11.527%	7	103	-55.934%
2026-05-27	76.6500	77.6500	76.3200	76.9500	+5.411%	6	96	-61.014%
2026-05-26	68.4300	73.9800	68.4300	73.0000	-5.256%	9	91	-58.904%
2026-05-22	76.3500	77.0500	76.3500	77.0500	-8.000%	71	95	-61.064%
2026-05-14	82.0000	85.3900	82.0000	83.7500	-8.420%	10	24	-64.179%
2026-05-06	92.5000	92.5000	91.4500	91.4500	0.000%	20	20	-67.195%