Dark

MRVL20260918P40
MRVL Sep 18 2026 40.00 Put (MRVL260918P00040000)
option OPRA

EOD

Jul 23, 2026

0.05000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1500	0.1500	0.0500	0.0500	0.000%	13	5,672	0.000%
2026-07-22	0.1500	0.1700	0.0500	0.0500	-66.667%	31	5,670	0.000%
2026-07-21	0.1500	0.1500	0.1500	0.1500	+114.286%	4	5,667	-66.667%
2026-07-20	0.1800	0.1900	0.0500	0.0700	0.000%	57	5,666	-28.571%
2026-07-17	0.1300	0.1300	0.0700	0.0700	+16.667%	76	5,659	-28.571%
2026-07-16	0.1100	0.1300	0.0600	0.0600	-53.846%	29	5,656	-16.667%
2026-07-15	0.2500	0.2500	0.0500	0.1300	+85.714%	97	5,633	-61.538%
2026-07-14	0.1500	0.2700	0.0400	0.0700	+16.667%	102	5,574	-28.571%
2026-07-13	0.2400	0.2400	0.0500	0.0600	-40.000%	256	5,565	-16.667%
2026-07-10	0.2700	0.2700	0.0700	0.1000	+42.857%	88	5,575	-50.000%
2026-07-09	0.2800	0.2800	0.0600	0.0700	-65.000%	34	5,552	-28.571%
2026-07-08	0.2000	0.2000	0.0700	0.2000	+53.846%	235	5,527	-75.000%
2026-07-07	0.2300	0.3000	0.0800	0.1300	+8.333%	768	5,453	-61.538%
2026-07-06	0.1400	0.2700	0.0600	0.1200	-14.286%	1,896	5,168	-58.333%
2026-07-02	0.1300	0.2100	0.0900	0.1400	+75.000%	87	4,790	-64.286%
2026-07-01	0.0900	0.1200	0.0800	0.0800	0.000%	14	4,790	-37.500%
2026-06-30	0.1200	0.1300	0.0800	0.0800	0.000%	29	4,789	-37.500%
2026-06-26	0.1000	0.1000	0.0800	0.0800	-20.000%	2	4,762	-37.500%
2026-06-25	0.1000	0.1000	0.1000	0.1000	0.000%	2	4,761	-50.000%
2026-06-24	0.1000	0.1200	0.1000	0.1000	+11.111%	6	4,761	-50.000%
2026-06-23	0.2000	0.2000	0.0800	0.0900	+12.500%	19	4,760	-44.444%
2026-06-22	0.1000	0.1000	0.0700	0.0800	0.000%	24	4,758	-37.500%
2026-06-18	0.1500	0.2000	0.0500	0.0800	+14.286%	647	4,696	-37.500%
2026-06-15	0.0700	0.0700	0.0700	0.0700	-68.182%	5	4,696	-28.571%
2026-06-11	0.2200	0.2200	0.2200	0.2200	+144.444%	11	4,696	-77.273%
2026-06-10	0.0800	0.0900	0.0800	0.0900	-18.182%	2	4,706	-44.444%
2026-06-09	0.2200	0.2400	0.0900	0.1100	+10.000%	301	4,706	-54.545%
2026-06-08	0.1900	0.2800	0.1000	0.1000	-23.077%	75	4,688	-50.000%
2026-06-05	0.2200	0.2500	0.1100	0.1300	+85.714%	682	4,660	-61.538%
2026-06-03	0.0600	0.0800	0.0600	0.0700	-77.419%	9	4,617	-28.571%
2026-06-02	0.2600	0.3100	0.2600	0.3100	+416.667%	14	4,624	-83.871%
2026-06-01	0.0600	0.0600	0.0600	0.0600	-33.333%	5	4,623	-16.667%
2026-05-22	0.0900	0.0900	0.0900	0.0900	-35.714%	20	4,621	-44.444%
2026-05-21	0.0800	0.1400	0.0800	0.1400	-30.000%	4	4,641	-64.286%
2026-05-11	0.1500	0.2000	0.1500	0.2000	+25.000%	3	4,641	-75.000%
2026-05-07	0.1600	0.1600	0.1600	0.1600	+6.667%	1	4,643	-68.750%
2026-05-05	0.1500	0.1500	0.1500	0.1500	-16.667%	3	4,644	-66.667%
2026-04-30	0.1800	0.1800	0.1800	0.1800	-33.333%	1	4,644	-72.222%
2026-04-23	0.2700	0.2700	0.2700	0.2700	+35.000%	2	4,644	-81.481%
2026-04-20	0.1500	0.2000	0.1500	0.2000	-69.231%	101	4,645	-75.000%
2026-04-02	0.6500	0.6500	0.6500	0.6500	+30.000%	1	4,745	-92.308%
2026-03-27	0.5000	0.5000	0.5000	0.5000	+6.383%	5	4,745	-90.000%
2026-03-25	0.4700	0.4700	0.4700	0.4700	-14.545%	88	4,748	-89.362%
2026-03-10	0.5500	0.5500	0.5500	0.5500	-15.385%	20	4,836	-90.909%
2026-03-09	0.6500	0.6500	0.6500	0.6500	+18.182%	20	4,836	-92.308%
2026-03-06	0.6100	0.6100	0.5500	0.5500	-36.047%	21	4,816	-90.909%
2026-02-26	0.8600	0.8600	0.8600	0.8600	-2.273%	1	4,807	-94.186%
2026-02-23	0.8800	0.8800	0.8800	0.8800	-20.000%	25	4,806	-94.318%
2026-02-03	1.1000	1.1000	1.1000	1.1000	+22.222%	1	4,781	-95.455%
2026-01-20	0.9000	0.9000	0.9000	0.9000	+2.273%	10	4,780	-94.444%
2026-01-07	0.8000	0.8800	0.8000	0.8800	0.000%	3	4,780	-94.318%
2025-12-17	0.8800	0.8800	0.8800	0.8800	-3.297%	20	4,779	-94.318%
2025-12-12	0.9100	0.9100	0.9100	0.9100	+2.247%	20	4,799	-94.505%
2025-12-08	0.8200	0.8900	0.8200	0.8900	+28.986%	2	4,799	-94.382%
2025-12-04	0.6900	0.6900	0.6900	0.6900	-2.817%	1	4,800	-92.754%
2025-12-03	0.6000	0.7100	0.6000	0.7100	-42.276%	2	4,801	-92.958%
2025-11-26	1.2300	1.2300	1.2300	1.2300	-9.559%	5	4,801	-95.935%
2025-11-24	1.4900	1.4900	1.3600	1.3600	-20.930%	2	4,801	-96.324%
2025-11-21	1.7200	1.7400	1.7200	1.7200	+49.565%	183	4,801	-97.093%
2025-11-10	1.1500	1.1500	1.1500	1.1500	-8.000%	5	4,775	-95.652%
2025-11-03	1.2000	1.2500	1.2000	1.2500	+16.822%	2	4,781	-96.000%
2025-10-29	1.0700	1.0700	1.0700	1.0700	-14.400%	5	4,781	-95.327%
2025-10-27	1.2500	1.2500	1.2500	1.2500	-13.793%	10	4,786	-96.000%
2025-10-24	1.4500	1.4500	1.4500	1.4500	+8.209%	1	4,786	-96.552%
2025-10-22	1.3400	1.3400	1.3400	1.3400	-2.190%	1	4,787	-96.269%
2025-10-21	1.3600	1.3700	1.3600	1.3700	+23.423%	240	4,787	-96.350%
2025-10-15	1.1100	1.1100	1.1100	1.1100	+40.506%	1	4,787	-95.495%
2025-10-08	0.9000	0.9000	0.7500	0.7900	-30.702%	56	4,786	-93.671%
2025-10-01	1.1400	1.1400	1.1400	1.1400	+3.636%	1	4,796	-95.614%
2025-09-26	1.1600	1.1600	1.0900	1.1000	-30.380%	11	4,797	-95.455%
2025-09-18	1.4800	1.6000	1.4600	1.5800	-4.242%	10	4,798	-96.835%
2025-09-17	1.6500	1.6500	1.6500	1.6500	-18.317%	1	4,796	-96.970%
2025-09-15	2.0000	2.0200	2.0000	2.0200	+4.124%	35	4,796	-97.525%
2025-09-12	1.9500	1.9700	1.9400	1.9400	-5.825%	138	4,761	-97.423%
2025-09-11	1.9000	2.0600	1.9000	2.0600	+5.102%	2,443	4,649	-97.573%
2025-09-10	1.9900	1.9900	1.9300	1.9600	-4.390%	4	2,316	-97.449%
2025-09-09	2.0500	2.0600	2.0400	2.0500	-7.240%	839	2,312	-97.561%
2025-09-08	2.2300	2.2300	2.2100	2.2100	-4.329%	88	1,690	-97.738%
2025-09-04	2.4100	2.4100	2.3100	2.3100	-2.941%	1,416	1,623	-97.835%
2025-09-03	2.3700	2.3800	2.3700	2.3800	+3.478%	4	207	-97.899%
2025-09-02	2.5600	2.5600	2.3000	2.3000	-12.548%	6	207	-97.826%
2025-08-29	2.4000	2.6300	2.2500	2.6300	+54.706%	84	179	-98.099%
2025-08-15	1.7000	1.7000	1.7000	1.7000	+11.111%	1	179	-97.059%
2025-08-14	1.5600	1.5600	1.5300	1.5300	-4.969%	2	180	-96.732%
2025-08-08	1.7000	1.7000	1.6100	1.6100	-1.829%	2	180	-96.894%
2025-07-30	1.6400	1.6400	1.6400	1.6400	-10.870%	2	179	-96.951%
2025-07-29	1.8000	1.8700	1.7700	1.8400	-3.158%	110	181	-97.283%
2025-07-28	1.9500	1.9500	1.9000	1.9000	-11.628%	2	149	-97.368%
2025-07-23	2.2300	2.2300	2.1500	2.1500	-2.273%	2	150	-97.674%
2025-07-22	2.2800	2.2800	2.2000	2.2000	+6.280%	2	150	-97.727%
2025-07-18	2.1500	2.1500	2.0700	2.0700	-17.857%	2	150	-97.585%
2025-07-16	2.6100	2.6100	2.5200	2.5200	+5.000%	2	150	-98.016%
2025-07-14	2.4000	2.4000	2.4000	2.4000	0.000%	12	150	-97.917%
2025-07-11	2.3700	2.4100	2.3600	2.4000	-0.415%	120	138	-97.917%
2025-07-10	2.2200	2.4900	2.2200	2.4100	-4.365%	3	38	-97.925%
2025-07-09	2.5900	2.5900	2.5200	2.5200	-1.946%	2	38	-98.016%
2025-07-08	2.6300	2.6300	2.5700	2.5700	+12.719%	2	39	-98.054%
2025-07-01	2.4300	2.4300	2.2800	2.2800	-1.724%	2	40	-97.807%
2025-06-27	2.3000	2.4500	2.3000	2.3200	-14.074%	10	40	-97.845%
2025-06-18	2.7000	2.7000	2.7000	2.7000	-15.361%	2	40	-98.148%
2025-06-17	3.1900	3.1900	3.1900	3.1900	-3.916%	4	40	-98.433%
2025-06-13	3.3000	3.3200	3.3000	3.3200	+9.211%	6	40	-98.494%
2025-06-12	3.0400	3.0400	3.0400	3.0400	+4.828%	2	37	-98.355%
2025-06-09	3.1500	3.1500	2.9000	2.9000	-25.065%	3	35	-98.276%
2025-06-03	3.8700	3.8700	3.8700	3.8700	-5.610%	10	35	-98.708%
2025-06-02	4.1000	4.1000	4.1000	4.1000	-7.865%	1	34	-98.780%
2025-05-30	4.3500	4.5700	4.3500	4.4500	+7.229%	56	33	-98.876%
2025-05-29	4.1500	4.1500	4.1500	4.1500	+3.750%	2	5	-98.795%
2025-05-28	4.0000	4.0000	4.0000	4.0000	-17.184%	2	3	-98.750%
2025-05-23	4.8300	4.8300	4.8300	4.8300	0.000%	2	1	-98.965%