Dark

MRVL20260918P105
MRVL Sep 18 2026 105.00 Put (MRVL260918P00105000)
option OPRA

EOD

Jul 22, 2026

1.51-10.651%(-0.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.8500	1.8500	1.5100	1.5100	-10.651%	3	1,085	0.000%
2026-07-21	1.5800	1.6900	1.5800	1.6900	-26.840%	4	1,084	-10.651%
2026-07-20	2.1000	2.3100	2.1000	2.3100	-10.117%	9	1,084	-34.632%
2026-07-17	3.1500	3.1500	2.5700	2.5700	+8.439%	24	1,088	-41.245%
2026-07-16	2.1200	2.3700	2.0700	2.3700	+50.000%	5	1,108	-36.287%
2026-07-15	1.5800	1.5800	1.5800	1.5800	+16.176%	3	1,110	-4.430%
2026-07-14	1.3600	1.3600	1.3600	1.3600	-20.468%	6	1,110	+11.029%
2026-07-13	1.7000	1.7100	1.7000	1.7100	+24.818%	37	1,110	-11.696%
2026-07-10	1.3700	1.3700	1.3700	1.3700	-2.143%	1	1,110	+10.219%
2026-07-09	1.4000	1.4000	1.4000	1.4000	-23.913%	5	1,109	+7.857%
2026-07-07	1.8500	1.8700	1.8400	1.8400	-6.599%	34	1,109	-17.935%
2026-07-02	1.9700	1.9700	1.9700	1.9700	+58.871%	1	1,107	-23.350%
2026-06-30	1.2100	1.2400	1.1500	1.2400	-3.876%	80	1,107	+21.774%
2026-06-25	1.3500	1.3900	1.2900	1.2900	-16.774%	23	1,102	+17.054%
2026-06-23	1.5500	1.5500	1.5500	1.5500	+21.094%	10	1,092	-2.581%
2026-06-18	1.2900	1.2900	1.2600	1.2800	-9.859%	12	1,100	+17.969%
2026-06-17	1.4900	1.6000	1.2900	1.4200	-8.387%	16	1,100	+6.338%
2026-06-15	1.5500	1.5500	1.5500	1.5500	-25.121%	1	1,100	-2.581%
2026-06-10	2.0700	2.0700	2.0700	2.0700	-5.909%	3	1,100	-27.053%
2026-06-09	2.0400	2.2000	2.0400	2.2000	+26.437%	22	1,100	-31.364%
2026-06-08	1.6500	1.7400	1.6500	1.7400	-17.143%	11	1,110	-13.218%
2026-06-05	1.8800	2.1100	1.8800	2.1000	+43.836%	39	1,100	-28.095%
2026-06-04	1.4000	1.4700	1.4000	1.4600	+7.353%	4	1,061	+3.425%
2026-06-03	1.3600	1.3600	1.3600	1.3600	-32.673%	1	1,061	+11.029%
2026-05-29	2.0200	2.0200	2.0200	2.0200	+9.189%	1	1,060	-25.248%
2026-05-28	2.0800	2.1100	1.8300	1.8500	-34.629%	26	1,061	-18.378%
2026-05-27	2.8100	2.8300	2.8100	2.8300	+14.113%	8	1,054	-46.643%
2026-05-26	2.2000	2.4800	2.1900	2.4800	-11.111%	37	1,062	-39.113%
2026-05-22	2.8900	2.8900	2.7900	2.7900	-22.284%	9	1,043	-45.878%
2026-05-20	3.8200	3.8200	3.5900	3.5900	-22.462%	3	1,040	-57.939%
2026-05-19	4.6300	4.6300	4.6300	4.6300	-5.510%	5	1,042	-67.387%
2026-05-18	3.9800	4.9000	3.9800	4.9000	+7.692%	196	1,042	-69.184%
2026-05-15	4.5500	4.5500	4.5500	4.5500	-2.151%	1	1,042	-66.813%
2026-05-13	4.6500	4.6500	4.6500	4.6500	-16.816%	19	1,042	-67.527%
2026-05-12	5.5500	5.6000	5.4900	5.5900	+9.608%	25	1,032	-72.987%
2026-05-11	5.1000	5.1000	5.1000	5.1000	+7.368%	6	1,032	-70.392%
2026-05-08	5.0000	5.0000	4.7500	4.7500	-5.754%	3	1,035	-68.211%
2026-05-07	5.0400	5.0400	5.0400	5.0400	+8.621%	1	1,035	-70.040%
2026-05-06	4.6400	4.6400	4.6400	4.6400	-5.112%	3	1,035	-67.457%
2026-05-05	4.8900	4.8900	4.8900	4.8900	-4.118%	1	1,035	-69.121%
2026-05-04	5.1900	5.5000	5.1000	5.1000	-4.673%	50	1,035	-70.392%
2026-05-01	5.5500	5.6500	5.2900	5.3500	-6.140%	66	997	-71.776%
2026-04-30	5.7000	5.7000	5.7000	5.7000	-14.027%	5	997	-73.509%
2026-04-29	6.5000	6.6300	6.5000	6.6300	-3.212%	11	992	-77.225%
2026-04-28	7.1500	7.4000	6.8500	6.8500	+10.484%	8	985	-77.956%
2026-04-24	6.1000	6.2000	6.1000	6.2000	-0.800%	9	979	-75.645%
2026-04-22	6.2500	6.2500	6.2500	6.2500	-6.437%	2	975	-75.840%
2026-04-20	6.6000	7.4000	6.6000	6.6800	-15.550%	86	975	-77.395%
2026-04-17	7.9500	7.9500	7.9100	7.9100	-12.789%	15	967	-80.910%
2026-04-16	9.0000	9.0700	9.0000	9.0700	+2.486%	3	965	-83.352%
2026-04-14	9.1500	9.1500	8.6000	8.8500	-6.349%	5	963	-82.938%
2026-04-13	9.7500	9.7500	9.3000	9.4500	-3.473%	112	964	-84.021%
2026-04-10	9.2500	10.1000	9.2500	9.7900	-14.123%	16	958	-84.576%
2026-04-09	11.3000	11.4500	11.2500	11.4000	-10.236%	13	961	-86.754%
2026-04-08	12.9000	12.9000	12.5000	12.7000	-18.065%	10	962	-88.110%
2026-04-07	15.5000	15.5000	15.5000	15.5000	-3.125%	1	960	-90.258%
2026-04-01	15.7800	16.0000	15.2500	16.0000	-23.261%	787	959	-90.563%
2026-03-24	20.8500	20.8500	20.8500	20.8500	-3.740%	33	209	-92.758%
2026-03-10	21.2500	21.7500	21.2000	21.6600	-3.519%	81	242	-93.029%
2026-03-06	22.4000	22.4500	22.4000	22.4500	-25.167%	2	260	-93.274%
2026-03-02	29.7500	30.0000	29.7500	30.0000	+3.270%	12	261	-94.967%
2026-02-25	29.0500	29.0500	29.0500	29.0500	+2.832%	5	255	-94.802%
2026-02-10	28.2500	28.2500	28.2500	28.2500	-1.568%	50	255	-94.655%
2026-02-09	28.7000	28.7000	28.7000	28.7000	+6.100%	1	205	-94.739%
2026-01-28	27.0500	27.0500	27.0500	27.0500	-10.282%	1	205	-94.418%
2026-01-20	29.8400	30.2700	29.8400	30.1500	+19.881%	376	205	-94.992%
2026-01-06	25.1500	25.1500	25.1500	25.1500	+6.568%	30	50	-93.996%
2026-01-05	23.4000	23.6000	23.4000	23.6000	-4.839%	4	17	-93.602%
2026-01-02	24.8000	24.8000	24.8000	24.8000	-10.469%	1	17	-93.911%
2025-12-18	27.7000	27.7000	27.7000	27.7000	+30.353%	2	18	-94.549%
2025-12-05	20.9500	21.2500	20.9500	21.2500	+3.306%	13	18	-92.894%
2025-12-04	20.5700	20.5700	20.5700	20.5700	-7.551%	2	17	-92.659%
2025-12-03	22.2500	22.2500	22.2500	22.2500	-22.339%	1	17	-93.213%
2025-11-07	29.7500	29.7500	28.6500	28.6500	+22.175%	8	16	-94.729%
2025-11-06	23.4500	23.4500	23.4500	23.4500	-9.459%	5	17	-93.561%
2025-10-31	24.7500	25.9000	24.7500	25.9000	-5.336%	6	17	-94.170%
2025-10-13	27.3400	27.3600	27.3400	27.3600	+5.800%	5	12	-94.481%
2025-10-09	25.8600	25.8600	25.8600	25.8600	-2.525%	1	7	-94.161%
2025-10-06	26.5300	26.5300	26.5300	26.5300	-12.730%	1	7	-94.308%
2025-09-24	30.4000	30.4000	30.4000	30.4000	-17.503%	1	7	-95.033%
2025-08-21	36.8500	36.8500	36.8500	36.8500	-2.384%	2	7	-95.902%
2025-08-20	37.7500	37.7500	37.7500	37.7500	+12.519%	2	5	-96.000%
2025-08-12	33.5500	33.5500	33.5500	33.5500	-1.468%	1	4	-95.499%
2025-08-07	34.0500	34.0500	34.0500	34.0500	-7.018%	3	3	-95.565%
2025-06-23	36.6200	36.6200	36.6200	36.6200	0.000%	3	3	-95.877%