Dark

MRVL20260918P45
MRVL Sep 18 2026 45.00 Put (MRVL260918P00045000)
option OPRA

EOD

Jul 23, 2026

0.0800+14.286%(+0.0100)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1600	0.2200	0.0700	0.0800	+14.286%	34	2,640	0.000%
2026-07-22	0.2500	0.2500	0.0400	0.0700	0.000%	396	2,631	+14.286%
2026-07-21	0.1700	0.1700	0.0700	0.0700	-30.000%	22	2,632	+14.286%
2026-07-20	0.1800	0.2700	0.0700	0.1000	0.000%	70	2,635	-20.000%
2026-07-17	0.2500	0.2500	0.0900	0.1000	+11.111%	20	2,623	-20.000%
2026-07-16	0.1600	0.2000	0.0700	0.0900	+12.500%	67	2,627	-11.111%
2026-07-15	0.2300	0.2300	0.0700	0.0800	0.000%	22	2,637	0.000%
2026-07-14	0.0700	0.2500	0.0600	0.0800	+14.286%	76	2,639	0.000%
2026-07-13	0.2800	0.2800	0.0600	0.0700	-30.000%	104	2,620	+14.286%
2026-07-10	0.2600	0.2600	0.0900	0.1000	+11.111%	57	2,626	-20.000%
2026-07-09	0.1700	0.1900	0.0900	0.0900	-10.000%	32	2,634	-11.111%
2026-06-18	0.2400	0.2400	0.0900	0.1000	-60.000%	216	2,675	-20.000%
2026-06-12	0.2800	0.2900	0.2500	0.2500	+56.250%	8	2,675	-68.000%
2026-06-10	0.2500	0.3100	0.1500	0.1600	-11.111%	51	2,668	-50.000%
2026-06-09	0.2600	0.3000	0.1200	0.1800	+20.000%	55	2,668	-55.556%
2026-06-08	0.0900	0.3300	0.0900	0.1500	-54.545%	101	2,633	-46.667%
2026-06-05	0.3300	0.3300	0.3300	0.3300	+175.000%	2	2,624	-75.758%
2026-06-04	0.2000	0.2300	0.1000	0.1200	-20.000%	24	2,622	-33.333%
2026-06-03	0.3000	0.3000	0.1500	0.1500	-46.429%	10	2,617	-46.667%
2026-06-02	0.3300	0.3300	0.1700	0.2800	+27.273%	8	2,612	-71.429%
2026-05-27	0.2000	0.2400	0.1000	0.2200	+15.789%	42	2,609	-63.636%
2026-05-26	0.3200	0.3200	0.1900	0.1900	-17.391%	2	2,615	-57.895%
2026-05-13	0.2700	0.2700	0.1400	0.2300	-11.538%	8	2,614	-65.217%
2026-05-07	0.2600	0.2600	0.2600	0.2600	+18.182%	2	2,615	-69.231%
2026-04-27	0.2200	0.2200	0.2200	0.2200	-12.000%	1	2,617	-63.636%
2026-04-21	0.2500	0.2500	0.2500	0.2500	-30.556%	1	2,617	-68.000%
2026-04-17	0.3800	0.3800	0.3600	0.3600	-30.769%	2	2,617	-77.778%
2026-04-16	0.4500	0.5200	0.4500	0.5200	+20.930%	138	2,618	-84.615%
2026-04-14	0.4300	0.4300	0.4300	0.4300	-15.686%	2	2,701	-81.395%
2026-04-10	0.5100	0.5100	0.5100	0.5100	+15.909%	2	2,703	-84.314%
2026-04-09	0.5700	0.5700	0.4400	0.4400	-21.429%	3	2,701	-81.818%
2026-04-08	0.4400	0.5600	0.4400	0.5600	-13.846%	21	2,701	-85.714%
2026-04-07	0.5900	0.6500	0.5900	0.6500	-35.000%	4	2,681	-87.692%
2026-03-31	1.0000	1.0000	1.0000	1.0000	+26.582%	25	2,678	-92.000%
2026-03-27	0.7900	0.7900	0.7900	0.7900	-3.659%	1	2,678	-89.873%
2026-03-23	0.7700	0.8200	0.7700	0.8200	-12.766%	3	2,678	-90.244%
2026-03-19	0.9400	0.9400	0.9400	0.9400	+25.333%	1	2,681	-91.489%
2026-03-18	0.8500	0.8500	0.7200	0.7500	0.000%	5	2,680	-89.333%
2026-03-17	0.7500	0.7500	0.7500	0.7500	-18.478%	1	2,679	-89.333%
2026-03-06	1.0000	1.0000	0.9200	0.9200	-38.667%	19	2,680	-91.304%
2026-03-05	1.5000	1.5000	1.5000	1.5000	0.000%	10	2,671	-94.667%
2026-02-17	1.5000	1.5000	1.5000	1.5000	+11.111%	1	2,661	-94.667%
2026-02-09	1.3500	1.3500	1.3500	1.3500	-6.250%	1	2,662	-94.074%
2026-02-06	1.4500	1.4500	1.4400	1.4400	-29.064%	2	2,663	-94.444%
2026-02-05	2.0300	2.0300	2.0300	2.0300	+6.283%	1	2,665	-96.059%
2026-02-03	1.7000	1.9100	1.7000	1.9100	+45.802%	21	2,666	-95.812%
2026-01-23	1.3100	1.3100	1.3100	1.3100	+2.344%	2	2,665	-93.893%
2026-01-08	1.2800	1.2800	1.2800	1.2800	+33.333%	1	2,663	-93.750%
2026-01-06	0.9600	0.9600	0.9600	0.9600	-1.031%	1	2,664	-91.667%
2026-01-05	0.9200	0.9700	0.9200	0.9700	-11.818%	31	2,663	-91.753%
2026-01-02	1.1000	1.1000	1.1000	1.1000	-9.091%	1	2,662	-92.727%
2025-12-31	1.2000	1.2100	1.2000	1.2100	+5.217%	2	2,663	-93.388%
2025-12-26	1.1500	1.1500	1.1500	1.1500	-12.214%	1	2,663	-93.043%
2025-12-18	1.3100	1.3100	1.3100	1.3100	-5.072%	1	2,662	-93.893%
2025-12-17	1.2900	1.3800	1.2900	1.3800	-4.167%	3	2,661	-94.203%
2025-12-12	1.4400	1.4400	1.4400	1.4400	+15.200%	1	2,658	-94.444%
2025-12-11	1.2600	1.2600	1.2500	1.2500	-9.420%	3	2,658	-93.600%
2025-12-10	1.2800	1.3800	1.2500	1.3800	+38.000%	13	2,655	-94.203%
2025-12-05	1.0000	1.0000	1.0000	1.0000	-28.571%	1	2,662	-92.000%
2025-12-02	1.4000	1.4000	1.4000	1.4000	-24.731%	2	2,662	-94.286%
2025-11-26	1.8800	1.8800	1.7700	1.8600	-13.488%	87	2,592	-95.699%
2025-11-24	2.0500	2.2100	2.0500	2.1500	-19.476%	1,828	2,592	-96.279%
2025-11-21	2.6700	2.7500	2.6700	2.6700	+33.500%	311	1,287	-97.004%
2025-11-14	2.0000	2.0000	2.0000	2.0000	+17.647%	2	994	-96.000%
2025-10-29	1.7000	1.7000	1.7000	1.7000	+11.842%	1	992	-95.294%
2025-10-06	1.5200	1.5200	1.5200	1.5200	-3.185%	1	992	-94.737%
2025-10-02	1.5700	1.5700	1.5700	1.5700	-13.736%	2	993	-94.904%
2025-10-01	1.8200	1.8200	1.8200	1.8200	+6.433%	5	993	-95.604%
2025-09-29	1.7100	1.7100	1.7100	1.7100	-3.933%	1	988	-95.322%
2025-09-26	1.7700	1.7800	1.7700	1.7800	+1.714%	10	988	-95.506%
2025-09-25	1.7500	1.7500	1.7500	1.7500	-23.246%	2	998	-95.429%
2025-09-22	2.2400	2.3000	2.2400	2.2800	-11.969%	25	1,000	-96.491%
2025-09-17	2.7500	2.7500	2.5900	2.5900	-12.795%	44	1,019	-96.911%
2025-09-15	2.9800	2.9800	2.9700	2.9700	-4.194%	3	1,060	-97.306%
2025-09-10	3.1000	3.1000	3.1000	3.1000	0.000%	35	1,063	-97.419%
2025-09-09	2.9900	3.1000	2.9900	3.1000	-1.587%	30	1,038	-97.419%
2025-09-08	3.1500	3.1500	3.1500	3.1500	-3.077%	3	1,028	-97.460%
2025-09-05	3.4000	3.4000	3.2500	3.2500	-13.333%	29	1,025	-97.538%
2025-09-04	3.8000	3.8000	3.7500	3.7500	0.000%	23	996	-97.867%
2025-09-02	4.0000	4.0000	3.7500	3.7500	-3.846%	11	973	-97.867%
2025-08-29	3.6000	3.9500	3.4000	3.9000	+23.810%	66	918	-97.949%
2025-08-21	3.1500	3.1500	3.1500	3.1500	-4.545%	70	918	-97.460%
2025-08-20	3.3000	3.3000	3.3000	3.3000	+29.412%	475	848	-97.576%
2025-08-15	2.5500	2.5500	2.5500	2.5500	+8.974%	1	374	-96.863%
2025-08-14	2.3900	2.3900	2.3400	2.3400	-5.263%	2	375	-96.581%
2025-08-08	2.5800	2.5800	2.4700	2.4700	-15.411%	2	375	-96.761%
2025-08-06	2.9200	2.9200	2.9200	2.9200	+20.165%	1	375	-97.260%
2025-07-31	2.4000	2.4700	2.4000	2.4300	-15.331%	4	376	-96.708%
2025-07-28	2.9000	2.9000	2.8700	2.8700	-11.692%	2	376	-97.213%
2025-07-21	3.2500	3.2500	3.2500	3.2500	-13.333%	1	376	-97.538%
2025-07-10	3.7500	3.7500	3.7500	3.7500	+1.078%	30	375	-97.867%
2025-07-08	3.7100	3.7100	3.7100	3.7100	-2.368%	1	375	-97.844%
2025-07-07	3.8000	3.8100	3.7000	3.8000	+20.253%	358	374	-97.895%
2025-06-26	3.1600	3.1600	3.1600	3.1600	-31.304%	1	16	-97.468%
2025-06-11	4.6000	4.6000	4.6000	4.6000	+5.747%	3	15	-98.261%
2025-06-10	4.3500	4.3500	4.3500	4.3500	-13.519%	1	12	-98.161%
2025-06-05	5.0300	5.0300	5.0300	5.0300	-6.679%	1	11	-98.410%
2025-06-03	5.3900	5.3900	5.3900	5.3900	0.000%	10	10	-98.516%