Dark

MRVL20261120P80
MRVL Nov 20 2026 80.00 Put (MRVL261120P00080000)
option OPRA

EOD

Sep 17, 2026

0.0700-36.364%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0900	0.1000	0.0700	0.0700	-36.364%	6	525	0.000%
2026-09-16	0.1100	0.1600	0.0700	0.1100	0.000%	5	523	-36.364%
2026-09-15	0.0900	0.1300	0.0700	0.1100	-21.429%	8	523	-36.364%
2026-09-14	0.0900	0.1400	0.0900	0.1400	+100.000%	2	522	-50.000%
2026-09-11	0.1500	0.1500	0.0700	0.0700	-22.222%	10	522	0.000%
2026-09-10	0.1600	0.1600	0.0900	0.0900	-10.000%	6	525	-22.222%
2026-09-09	0.1500	0.1500	0.1000	0.1000	-16.667%	2	524	-30.000%
2026-09-08	0.1600	0.1600	0.1200	0.1200	+9.091%	8	524	-41.667%
2026-09-04	0.1100	0.1500	0.1100	0.1100	-45.000%	173	357	-36.364%
2026-09-03	0.2000	0.2000	0.2000	0.2000	+66.667%	1	357	-65.000%
2026-09-02	0.1200	0.2000	0.1200	0.1200	0.000%	33	357	-41.667%
2026-09-01	0.2200	0.2200	0.1200	0.1200	+9.091%	3	348	-41.667%
2026-08-31	0.2800	0.2800	0.1100	0.1100	-15.385%	2	347	-36.364%
2026-08-28	0.1300	0.1300	0.1300	0.1300	-18.750%	2	346	-46.154%
2026-08-27	0.3200	0.3200	0.1600	0.1600	-27.273%	2	344	-56.250%
2026-08-26	0.2100	0.2200	0.2100	0.2200	+22.222%	2	344	-68.182%
2026-08-25	0.1800	0.1800	0.1800	0.1800	-25.000%	1	344	-61.111%
2026-08-20	0.0900	0.2400	0.0900	0.2400	-14.286%	5	343	-70.833%
2026-08-19	0.2800	0.2800	0.2800	0.2800	+3.704%	1	347	-75.000%
2026-08-18	0.5000	0.5000	0.2700	0.2700	+28.571%	11	347	-74.074%
2026-08-17	0.3800	0.3800	0.2100	0.2100	-50.000%	6	356	-66.667%
2026-08-12	0.4200	0.4200	0.4200	0.4200	-14.286%	1	357	-83.333%
2026-08-11	0.4900	0.4900	0.4900	0.4900	-28.986%	1	358	-85.714%
2026-08-10	0.7400	0.7400	0.6600	0.6900	-27.368%	6	358	-89.855%
2026-08-06	0.9500	0.9500	0.9500	0.9500	-5.000%	1	356	-92.632%
2026-08-05	1.1000	1.1000	1.0000	1.0000	-21.875%	2	356	-93.000%
2026-08-04	1.2000	1.2800	1.1500	1.2800	-13.514%	6	356	-94.531%
2026-07-31	1.4800	1.4800	1.4800	1.4800	-24.103%	2	354	-95.270%
2026-07-30	1.9100	1.9500	1.9100	1.9500	-24.125%	211	352	-96.410%
2026-07-29	2.5400	2.6000	2.5400	2.5700	+16.818%	4	235	-97.276%
2026-07-28	2.6500	2.6500	2.2000	2.2000	+3.286%	5	235	-96.818%
2026-07-27	1.8800	2.1300	1.8800	2.1300	+12.105%	2	233	-96.714%
2026-07-16	1.8700	1.9000	1.8700	1.9000	+32.867%	3	232	-96.316%
2026-07-13	1.3200	1.4300	1.3200	1.4300	-5.298%	3	229	-95.105%
2026-07-07	1.6600	1.6600	1.5100	1.5100	+4.138%	2	226	-95.364%
2026-06-23	1.4500	1.4500	1.4500	1.4500	+12.403%	3	227	-95.172%
2026-06-18	1.0500	1.2900	1.0500	1.2900	-1.527%	2	226	-94.574%
2026-06-09	1.3100	1.3100	1.3100	1.3100	-13.816%	2	226	-94.656%
2026-06-08	1.5200	1.5200	1.5200	1.5200	+34.513%	1	224	-95.395%
2026-06-04	1.3800	1.3800	1.1300	1.1300	+2.727%	4	224	-93.805%
2026-06-03	1.1000	1.1000	1.1000	1.1000	-8.333%	1	223	-93.636%
2026-06-02	1.9400	1.9400	1.2000	1.2000	-12.409%	3	224	-94.167%
2026-06-01	1.3000	1.3700	1.3000	1.3700	-6.803%	2	224	-94.891%
2026-05-28	1.4700	1.4700	1.4700	1.4700	-14.535%	1	223	-95.238%
2026-05-27	1.6200	1.7200	1.6200	1.7200	+7.500%	2	223	-95.930%
2026-05-26	1.3900	1.6900	1.3900	1.6000	-26.606%	9	222	-95.625%
2026-05-20	2.1800	2.1800	2.1800	2.1800	-18.657%	1	228	-96.789%
2026-05-18	2.4200	2.6800	2.4200	2.6800	-0.741%	11	220	-97.388%
2026-05-11	2.8300	2.8300	2.7000	2.7000	-1.818%	4	220	-97.407%
2026-05-08	2.7500	2.7700	2.7500	2.7500	-4.844%	7	221	-97.455%
2026-05-07	2.7000	2.8900	2.7000	2.8900	-1.027%	3	225	-97.578%
2026-05-06	2.6000	2.9200	2.6000	2.9200	-1.684%	2	224	-97.603%
2026-05-04	2.9700	2.9700	2.9700	2.9700	-17.500%	1	225	-97.643%
2026-04-27	3.6000	3.6000	3.6000	3.6000	+9.756%	2	225	-98.056%
2026-04-24	3.2800	3.2800	3.2800	3.2800	-11.351%	1	225	-97.866%
2026-04-20	3.7000	3.7000	3.7000	3.7000	-7.500%	2	224	-98.108%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-9.297%	1	222	-98.250%
2026-04-14	4.4000	4.4100	4.4000	4.4100	-6.170%	2	222	-98.413%
2026-04-13	4.7000	4.7000	4.7000	4.7000	-3.093%	1	221	-98.511%
2026-04-10	5.2000	5.2000	4.8500	4.8500	-11.335%	5	222	-98.557%
2026-04-09	5.4700	5.4700	5.4700	5.4700	-10.767%	1	221	-98.720%
2026-04-08	6.3000	6.5500	6.1300	6.1300	-16.599%	6	221	-98.858%
2026-04-07	7.2800	7.3500	7.2800	7.3500	+5.000%	4	222	-99.048%
2026-04-06	7.0000	7.0000	6.9100	7.0000	-6.667%	12	222	-99.000%
2026-04-02	7.5000	7.5000	7.5000	7.5000	+1.902%	1	212	-99.067%
2026-04-01	7.5900	7.7900	7.3600	7.3600	-11.325%	8	212	-99.049%
2026-03-31	9.1500	9.1500	8.3000	8.3000	-26.937%	4	211	-99.157%
2026-03-30	10.3500	11.3600	10.3500	11.3600	+22.151%	2	209	-99.384%
2026-03-27	8.5600	9.3000	8.5600	9.3000	+14.957%	2	209	-99.247%
2026-03-25	8.7500	8.7500	8.0900	8.0900	-15.377%	9	209	-99.135%
2026-03-24	10.1500	10.1500	9.5600	9.5600	-6.275%	2	207	-99.268%
2026-03-23	10.2000	10.2000	10.2000	10.2000	-7.273%	1	208	-99.314%
2026-03-20	10.6500	11.3500	10.6000	11.0000	+2.326%	6	209	-99.364%
2026-03-19	11.1500	11.6000	10.7500	10.7500	+6.965%	6	210	-99.349%
2026-03-18	10.0500	10.0500	10.0500	10.0500	+3.077%	1	209	-99.303%
2026-03-17	9.7500	9.7500	9.7500	9.7500	-3.941%	2	208	-99.282%
2026-03-16	10.1500	10.1500	10.1500	10.1500	-9.456%	4	208	-99.310%
2026-03-13	11.2000	11.2100	11.2000	11.2100	+9.366%	21	204	-99.376%
2026-03-11	9.8500	10.2500	9.8500	10.2500	+12.144%	3	223	-99.317%
2026-03-10	9.8500	9.8500	9.1400	9.1400	-14.419%	21	221	-99.234%
2026-03-09	11.3500	11.6000	10.6800	10.6800	+7.337%	4	200	-99.345%
2026-03-06	11.0000	11.0000	9.9500	9.9500	-36.013%	2	201	-99.296%
2026-02-12	15.1000	15.6000	15.1000	15.5500	+14.422%	75	202	-99.550%
2026-02-06	13.5900	13.5900	13.5900	13.5900	-7.235%	50	136	-99.485%
2026-01-30	14.6500	14.7000	14.6000	14.6500	+6.391%	79	86	-99.522%
2026-01-23	13.7700	13.7700	13.7700	13.7700	+2.685%	1	7	-99.492%
2026-01-12	13.4100	13.4100	13.3500	13.4100	+2.680%	4	6	-99.478%
2026-01-09	13.0600	13.0600	13.0600	13.0600	+8.113%	1	2	-99.464%
2025-12-24	12.0800	12.0800	12.0800	12.0800	0.000%	1	0	-99.421%