Dark

MRVL20260918P100
MRVL Sep 18 2026 100.00 Put (MRVL260918P00100000)
option OPRA

EOD

Jul 23, 2026

1.24+4.202%(+0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2900	1.2900	1.1900	1.2400	+4.202%	10	2,613	0.000%
2026-07-22	1.3500	1.3500	1.1900	1.1900	-15.000%	2	2,612	+4.202%
2026-07-21	1.5900	1.7200	1.4000	1.4000	-23.913%	14	2,612	-11.429%
2026-07-20	1.7400	1.8400	1.7100	1.8400	-8.911%	14	2,614	-32.609%
2026-07-17	2.6500	2.6500	2.0000	2.0200	-4.717%	54	2,609	-38.614%
2026-07-16	1.7600	2.1500	1.7400	2.1200	+19.101%	33	2,613	-41.509%
2026-07-15	1.1000	1.7800	1.0600	1.7800	+56.140%	26	2,604	-30.337%
2026-07-14	1.1400	1.1400	1.1400	1.1400	0.000%	1	2,606	+8.772%
2026-07-13	1.3600	1.5000	1.1400	1.1400	-0.870%	43	2,607	+8.772%
2026-07-10	1.5800	1.5800	1.1000	1.1500	0.000%	55	2,594	+7.826%
2026-07-09	1.0600	1.1500	1.0600	1.1500	-20.690%	11	2,589	+7.826%
2026-07-08	1.4500	1.4500	1.4500	1.4500	-6.452%	1	2,579	-14.483%
2026-07-07	1.5500	1.5500	1.5500	1.5500	+29.167%	1	2,579	-20.000%
2026-07-02	1.2300	1.2500	1.2000	1.2000	+27.660%	41	2,538	+3.333%
2026-06-30	1.0400	1.0400	0.9400	0.9400	-19.658%	2	2,538	+31.915%
2026-06-29	1.2200	1.2200	1.0900	1.1700	-13.333%	55	2,538	+5.983%
2026-06-24	1.2800	1.3500	1.2000	1.3500	+3.053%	10	2,587	-8.148%
2026-06-23	1.2900	1.3100	1.2900	1.3100	+32.323%	2	2,581	-5.344%
2026-06-22	0.9900	0.9900	0.9900	0.9900	+4.211%	1	2,580	+25.253%
2026-06-18	1.2200	1.2200	0.9500	0.9500	-19.492%	8	2,587	+30.526%
2026-06-17	1.3000	1.3000	1.1800	1.1800	-13.869%	12	2,587	+5.085%
2026-06-16	1.1500	1.3700	1.1500	1.3700	+16.102%	16	2,587	-9.489%
2026-06-15	1.3600	1.3600	1.1800	1.1800	-27.160%	9	2,586	+5.085%
2026-06-12	1.7500	1.7500	1.6200	1.6200	+1.887%	6	2,585	-23.457%
2026-06-11	1.6400	1.6400	1.5000	1.5900	-10.674%	19	2,581	-22.013%
2026-06-10	1.7900	1.8700	1.6400	1.7800	-1.657%	19	2,583	-30.337%
2026-06-09	1.5900	1.9200	1.4100	1.8100	+20.667%	25	2,571	-31.492%
2026-06-08	1.4600	1.5000	1.3500	1.5000	-18.919%	205	2,560	-17.333%
2026-06-05	1.3500	1.8500	1.3500	1.8500	+51.639%	353	2,393	-32.973%
2026-06-04	1.0000	1.3800	1.0000	1.2200	+5.172%	708	2,065	+1.639%
2026-06-03	1.0000	1.1600	1.0000	1.1600	+0.870%	218	1,890	+6.897%
2026-06-02	1.3400	1.3400	1.1000	1.1500	-25.806%	238	1,732	+7.826%
2026-06-01	1.5500	1.5500	1.5500	1.5500	-6.627%	2	1,813	-20.000%
2026-05-29	1.6600	1.6600	1.6600	1.6600	+7.792%	2	1,811	-25.301%
2026-05-28	1.7200	1.7200	1.5400	1.5400	-28.372%	2	1,811	-19.481%
2026-05-27	2.1100	2.3200	2.0200	2.1500	+5.392%	34	1,812	-42.326%
2026-05-26	1.7200	2.2000	1.7200	2.0400	-16.735%	53	1,800	-39.216%
2026-05-22	2.3500	2.4500	2.3400	2.4500	-11.871%	10	1,770	-49.388%
2026-05-21	2.7800	2.7800	2.7800	2.7800	-7.333%	1	1,775	-55.396%
2026-05-20	3.1600	3.1600	3.0000	3.0000	-13.043%	6	1,775	-58.667%
2026-05-19	3.8400	3.8400	3.4200	3.4500	-15.854%	9	1,773	-64.058%
2026-05-18	4.1000	4.2000	4.0000	4.1000	+10.811%	139	1,773	-69.756%
2026-05-15	4.0000	4.0000	3.6800	3.7000	+4.225%	3	1,773	-66.486%
2026-05-14	3.4500	3.6000	3.3000	3.5500	-4.054%	12	1,782	-65.070%
2026-05-13	3.7000	3.7500	3.7000	3.7000	-20.086%	3	1,781	-66.486%
2026-05-12	4.5700	4.8500	4.5700	4.6300	+10.238%	130	1,781	-73.218%
2026-05-11	4.4000	4.4000	4.0800	4.2000	+5.000%	12	1,781	-70.476%
2026-05-08	4.0800	4.0800	4.0000	4.0000	-6.103%	23	1,837	-69.000%
2026-05-07	4.2000	4.3000	4.0500	4.2600	+6.500%	5	1,817	-70.892%
2026-05-06	3.7800	4.1600	3.7800	4.0000	-2.200%	14	1,816	-69.000%
2026-05-05	4.0000	4.0900	3.8500	4.0900	-5.977%	4	1,827	-69.682%
2026-05-04	4.3500	4.4500	4.3000	4.3500	+3.571%	50	1,825	-71.494%
2026-05-01	5.0000	5.0000	4.2000	4.2000	-11.579%	51	1,847	-70.476%
2026-04-30	4.8500	4.8500	4.7500	4.7500	-12.523%	5	1,847	-73.895%
2026-04-29	5.6000	5.6000	5.3600	5.4300	+1.495%	7	1,851	-77.164%
2026-04-28	6.1500	6.2000	5.3500	5.3500	-2.727%	26	1,854	-76.822%
2026-04-27	5.0000	5.8900	5.0000	5.5000	+11.111%	59	1,853	-77.455%
2026-04-24	4.6900	5.6500	4.6900	4.9500	-0.802%	146	1,865	-74.949%
2026-04-23	5.0000	5.1000	4.9700	4.9900	-7.593%	5	1,755	-75.150%
2026-04-22	5.2400	5.4000	5.1700	5.4000	+2.857%	13	1,755	-77.037%
2026-04-21	5.3500	5.6000	5.2500	5.2500	-4.545%	304	1,719	-76.381%
2026-04-20	5.8000	6.0500	5.3000	5.5000	-15.385%	178	1,719	-77.455%
2026-04-17	7.0000	7.0000	6.5000	6.5000	-12.634%	11	1,613	-80.923%
2026-04-16	8.0200	8.0200	7.4400	7.4400	-3.377%	7	1,611	-83.333%
2026-04-15	7.3200	7.7000	7.2000	7.7000	+5.191%	15	1,608	-83.896%
2026-04-14	6.8000	7.6100	6.8000	7.3200	-6.154%	105	1,608	-83.060%
2026-04-13	7.7000	7.9000	7.7000	7.8000	-2.864%	105	1,591	-84.103%
2026-04-10	8.2600	8.5200	7.9700	8.0300	-14.026%	13	1,552	-84.558%
2026-04-09	9.4200	9.6500	9.0500	9.3400	-11.048%	27	1,550	-86.724%
2026-04-08	10.5000	11.0500	10.5000	10.5000	-19.540%	12	1,547	-88.190%
2026-04-07	13.4800	13.4800	13.0500	13.0500	+4.988%	9	1,545	-90.498%
2026-04-06	12.4300	12.4300	12.4300	12.4300	-7.652%	2	1,543	-90.024%
2026-04-01	13.1000	13.5800	13.0000	13.4600	-18.671%	37	1,541	-90.788%
2026-03-31	17.1000	17.1000	16.5500	16.5500	-12.434%	10	1,527	-92.508%
2026-03-30	18.5500	18.9000	18.5500	18.9000	+7.570%	16	1,526	-93.439%
2026-03-27	15.5400	17.5700	15.5400	17.5700	+13.355%	45	1,525	-92.943%
2026-03-26	14.7500	15.7500	14.6000	15.5000	+1.974%	101	1,568	-92.000%
2026-03-25	15.2500	15.2500	15.2000	15.2000	-14.366%	20	1,518	-91.842%
2026-03-24	18.4000	18.4000	17.6000	17.7500	-8.974%	182	1,523	-93.014%
2026-03-23	19.5000	19.5000	19.5000	19.5000	-4.878%	1	1,395	-93.641%
2026-03-19	21.0000	21.0000	20.5000	20.5000	+7.612%	21	1,395	-93.951%
2026-03-16	19.0500	19.0500	19.0500	19.0500	-3.788%	11	1,415	-93.491%
2026-03-12	19.8000	19.8000	19.8000	19.8000	+13.143%	2	1,404	-93.737%
2026-03-10	18.1000	18.1000	17.4300	17.5000	-13.151%	24	1,402	-92.914%
2026-03-09	20.2000	20.2000	20.1500	20.1500	+1.511%	2	1,392	-93.846%
2026-03-06	21.1200	21.1200	18.6000	19.8500	-22.913%	1,015	1,399	-93.753%
2026-02-27	25.7500	25.7500	25.7500	25.7500	-7.040%	10	697	-95.184%
2026-02-12	27.7000	27.7000	27.7000	27.7000	+10.139%	4	687	-95.523%
2026-02-09	25.1500	25.1500	25.1400	25.1500	-3.640%	82	694	-95.070%
2026-02-06	26.1000	26.1000	26.1000	26.1000	-15.670%	5	683	-95.249%
2026-02-03	30.9500	30.9500	30.9500	30.9500	+26.585%	11	683	-95.994%
2026-01-20	24.4500	24.4500	24.4500	24.4500	-0.529%	7	684	-94.928%
2026-01-15	24.5800	24.5800	24.5800	24.5800	-4.544%	1	684	-94.955%
2026-01-14	25.7500	25.7500	25.7500	25.7500	+5.967%	9	683	-95.184%
2026-01-12	24.9200	24.9200	24.3000	24.3000	0.000%	11	684	-94.897%
2026-01-07	24.1000	24.3500	24.0000	24.3000	+5.652%	51	683	-94.897%
2026-01-06	21.0000	23.0000	21.0000	23.0000	+7.376%	46	684	-94.609%
2026-01-02	21.4200	21.4200	21.4200	21.4200	-5.430%	1	643	-94.211%
2025-12-24	22.6500	22.6500	22.6000	22.6500	+1.798%	73	631	-94.525%
2025-12-23	22.3000	22.3500	22.1500	22.2500	-8.247%	36	631	-94.427%
2025-12-19	23.9000	24.2500	23.9000	24.2500	+6.593%	11	628	-94.887%
2025-12-12	22.7500	22.7500	22.7500	22.7500	+14.899%	10	618	-94.549%
2025-12-10	19.8000	19.8000	19.8000	19.8000	-11.725%	5	616	-93.737%
2025-12-09	22.4300	22.4300	22.4300	22.4300	-1.623%	10	616	-94.472%
2025-12-08	21.7500	22.8000	21.7500	22.8000	+26.667%	210	606	-94.561%
2025-12-05	17.8300	18.2000	17.8300	18.0000	0.000%	28	496	-93.111%
2025-12-04	18.0000	18.0000	18.0000	18.0000	-20.705%	2	478	-93.111%
2025-12-01	22.9500	22.9500	22.7000	22.7000	-29.063%	14	476	-94.537%
2025-11-21	31.0000	32.0000	31.0000	32.0000	+26.733%	3	479	-96.125%
2025-11-13	25.2500	25.2500	25.2500	25.2500	+3.272%	1	479	-95.089%
2025-11-07	24.6500	24.6500	24.4500	24.4500	+9.987%	2	480	-94.928%
2025-11-06	22.2300	22.2300	22.2300	22.2300	+2.207%	1	482	-94.422%
2025-11-05	21.7500	21.7500	21.7500	21.7500	-3.974%	15	481	-94.299%
2025-10-31	21.1000	22.9500	20.7500	22.6500	-2.075%	25	481	-94.525%
2025-10-29	22.5000	23.1300	22.4600	23.1300	-6.166%	424	457	-94.639%
2025-10-14	24.6500	24.6500	24.6500	24.6500	+3.138%	6	35	-94.970%
2025-10-07	23.9000	23.9000	23.9000	23.9000	-6.641%	13	29	-94.812%
2025-09-29	25.6000	25.6000	25.6000	25.6000	-4.655%	3	29	-95.156%
2025-09-24	26.4000	26.8500	26.4000	26.8500	-12.966%	7	26	-95.382%
2025-09-22	30.8500	30.8500	30.8500	30.8500	-18.709%	1	19	-95.981%
2025-09-03	37.9500	37.9500	37.9500	37.9500	-1.938%	5	19	-96.733%
2025-09-02	38.7000	38.7000	38.7000	38.7000	+29.648%	3	19	-96.796%
2025-08-18	29.4400	29.8500	29.4400	29.8500	-0.666%	2	19	-95.846%
2025-08-05	30.0500	30.0500	30.0500	30.0500	+1.520%	1	18	-95.874%
2025-08-04	29.6000	29.6000	29.6000	29.6000	0.000%	19	18	-95.811%