Dark

MRVL20260918P50
MRVL Sep 18 2026 50.00 Put (MRVL260918P00050000)
option OPRA

EOD

Jul 23, 2026

0.0700-41.667%(-0.0500)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2100	0.2100	0.0700	0.0700	-41.667%	46	3,808	0.000%
2026-07-22	0.1700	0.2100	0.0900	0.1200	0.000%	14	3,808	-41.667%
2026-07-21	0.1300	0.1300	0.1200	0.1200	+9.091%	2	3,807	-41.667%
2026-07-20	0.1200	0.1200	0.1000	0.1100	+22.222%	5	3,808	-36.364%
2026-07-13	0.1100	0.1400	0.0900	0.0900	-35.714%	35	3,807	-22.222%
2026-07-10	0.1400	0.1400	0.1400	0.1400	-12.500%	2	3,805	-50.000%
2026-07-08	0.1600	0.1600	0.1600	0.1600	-11.111%	10	3,807	-56.250%
2026-07-07	0.2300	0.2300	0.1600	0.1800	-21.739%	25	3,817	-61.111%
2026-07-06	0.3000	0.3000	0.2300	0.2300	+43.750%	2	3,815	-69.565%
2026-07-01	0.1500	0.1800	0.1500	0.1600	+6.667%	20	3,814	-56.250%
2026-06-24	0.1500	0.1500	0.1500	0.1500	0.000%	1	3,808	-53.333%
2026-06-23	0.1500	0.1800	0.1500	0.1500	+7.143%	6	3,809	-53.333%
2026-06-18	0.1200	0.1400	0.1200	0.1400	-44.000%	3	3,810	-50.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	+66.667%	1	3,810	-72.000%
2026-06-16	0.2500	0.2500	0.1500	0.1500	-16.667%	14	3,810	-53.333%
2026-06-15	0.1800	0.1800	0.1800	0.1800	+5.882%	1	3,812	-61.111%
2026-06-12	0.1700	0.1700	0.1600	0.1700	-22.727%	7	3,811	-58.824%
2026-06-11	0.3500	0.3500	0.2200	0.2200	+22.222%	6	3,810	-68.182%
2026-06-10	0.2400	0.2900	0.1800	0.1800	0.000%	11	3,808	-61.111%
2026-06-09	0.2800	0.3200	0.1800	0.1800	+5.882%	43	3,805	-61.111%
2026-06-08	0.2700	0.3100	0.1700	0.1700	-22.727%	17	3,801	-58.824%
2026-06-05	0.2500	0.2500	0.1900	0.2200	+46.667%	21	3,795	-68.182%
2026-06-04	0.2200	0.2900	0.1500	0.1500	0.000%	120	3,788	-53.333%
2026-06-03	0.2300	0.4300	0.1300	0.1500	-16.667%	262	3,745	-53.333%
2026-06-02	0.2500	0.2500	0.1600	0.1800	-21.739%	37	3,675	-61.111%
2026-05-29	0.2300	0.2300	0.2300	0.2300	0.000%	9	3,658	-69.565%
2026-05-27	0.2400	0.2600	0.1600	0.2300	+64.286%	90	3,667	-69.565%
2026-05-26	0.2000	0.2200	0.1400	0.1400	-53.333%	8	3,685	-50.000%
2026-05-11	0.3000	0.3000	0.3000	0.3000	-9.091%	3	3,683	-76.667%
2026-05-07	0.3300	0.3300	0.3300	0.3300	+10.000%	4	3,686	-78.788%
2026-05-06	0.2800	0.3000	0.2700	0.3000	-16.667%	5	3,686	-76.667%
2026-04-29	0.3600	0.3600	0.3600	0.3600	-18.182%	109	3,691	-80.556%
2026-04-28	0.4000	0.4500	0.3700	0.4400	+22.222%	4	3,703	-84.091%
2026-04-27	0.3600	0.3600	0.3600	0.3600	-23.404%	17	3,702	-80.556%
2026-04-22	0.4300	0.4700	0.4300	0.4700	+4.444%	2	3,707	-85.106%
2026-04-20	0.4700	0.4700	0.4500	0.4500	-18.182%	3	3,707	-84.444%
2026-04-17	0.5500	0.5500	0.5500	0.5500	-14.063%	1	3,708	-87.273%
2026-04-15	0.6400	0.6400	0.6400	0.6400	+8.475%	2	3,707	-89.063%
2026-04-14	0.5900	0.5900	0.5900	0.5900	-14.493%	1	3,705	-88.136%
2026-04-10	0.6900	0.6900	0.6900	0.6900	+21.053%	4	3,705	-89.855%
2026-04-09	0.6800	0.6800	0.5700	0.5700	-32.941%	2	3,705	-87.719%
2026-04-08	0.8500	0.8500	0.8500	0.8500	-24.107%	1	3,705	-91.765%
2026-04-07	1.1200	1.1200	1.1200	1.1200	+17.895%	1	3,706	-93.750%
2026-04-02	0.9500	0.9500	0.9500	0.9500	+39.706%	2	3,704	-92.632%
2026-04-01	0.8800	0.8800	0.6800	0.6800	-35.238%	4	3,704	-89.706%
2026-03-31	1.2300	1.2300	1.0500	1.0500	-12.500%	3	3,706	-93.333%
2026-03-27	1.0500	1.2000	1.0500	1.2000	-17.241%	9	3,707	-94.167%
2026-03-23	1.2500	1.4500	1.2000	1.4500	+6.618%	4	3,709	-95.172%
2026-03-20	1.3600	1.3600	1.3600	1.3600	+19.298%	3	3,709	-94.853%
2026-03-17	1.1400	1.1400	1.1400	1.1400	-17.391%	1	3,709	-93.860%
2026-03-13	1.3800	1.3800	1.3800	1.3800	+2.985%	1	3,710	-94.928%
2026-03-12	1.5100	1.5100	1.3400	1.3400	+6.349%	21	3,710	-94.776%
2026-03-10	1.2600	1.2600	1.2600	1.2600	-2.326%	20	3,705	-94.444%
2026-03-09	1.4700	1.4700	1.2900	1.2900	+5.738%	12	3,705	-94.574%
2026-03-06	1.4400	1.4400	1.1100	1.2200	-48.954%	22	3,705	-94.262%
2026-03-05	2.3000	2.3900	2.3000	2.3900	-1.646%	90	3,708	-97.071%
2026-03-03	2.4300	2.4300	2.4300	2.4300	+19.118%	1	3,708	-97.119%
2026-03-02	2.0400	2.0400	2.0400	2.0400	+2.000%	1	3,707	-96.569%
2026-02-27	2.0000	2.0000	2.0000	2.0000	-8.257%	1	3,707	-96.500%
2026-02-23	2.1800	2.1800	2.1800	2.1800	+3.810%	10	3,708	-96.789%
2026-02-20	2.1500	2.1500	2.1000	2.1000	-6.250%	4	3,703	-96.667%
2026-02-19	2.2400	2.2400	2.2400	2.2400	0.000%	1	3,705	-96.875%
2026-02-18	2.2400	2.2400	2.2400	2.2400	0.000%	1	3,706	-96.875%
2026-02-17	2.3500	2.3500	2.2400	2.2400	-11.462%	26	3,707	-96.875%
2026-02-13	2.4200	2.5300	2.4200	2.5300	+0.397%	2	3,710	-97.233%
2026-02-12	2.5200	2.5200	2.5200	2.5200	+28.571%	1	3,710	-97.222%
2026-02-10	1.9400	1.9600	1.9400	1.9600	-2.488%	3	3,711	-96.429%
2026-02-09	2.0300	2.0500	1.9500	2.0100	-8.636%	9	3,714	-96.517%
2026-01-29	2.2000	2.2000	2.2000	2.2000	+17.021%	1	3,719	-96.818%
2026-01-28	1.7900	1.8800	1.7900	1.8800	-16.071%	7	3,718	-96.277%
2026-01-20	2.2900	2.2900	2.2400	2.2400	+6.667%	4	3,723	-96.875%
2026-01-16	2.1900	2.2400	2.0500	2.1000	-7.489%	35	3,718	-96.667%
2026-01-14	2.0400	2.3400	2.0400	2.2700	+12.376%	45	3,718	-96.916%
2026-01-13	1.8800	2.0300	1.8800	2.0200	+3.061%	71	3,709	-96.535%
2026-01-12	2.1800	2.1800	1.9400	1.9600	+12.000%	156	3,704	-96.429%
2026-01-06	1.7500	1.7500	1.7500	1.7500	+16.667%	3	3,704	-96.000%
2026-01-05	1.4700	1.5000	1.4700	1.5000	-15.730%	31	3,735	-95.333%
2025-12-24	1.7800	1.7800	1.7800	1.7800	-16.432%	5	3,735	-96.067%
2025-12-18	2.1300	2.1300	2.1300	2.1300	+1.429%	1	3,735	-96.714%
2025-12-16	2.1600	2.2700	2.1000	2.1000	-4.977%	3	3,735	-96.667%
2025-12-12	2.2100	2.2100	2.2100	2.2100	+21.429%	1	3,734	-96.833%
2025-12-10	1.9000	2.0200	1.8100	1.8200	-12.500%	24	3,733	-96.154%
2025-12-09	2.0300	2.0800	2.0300	2.0800	+38.667%	3	3,723	-96.635%
2025-12-03	1.5300	1.6200	1.5000	1.5000	-31.818%	6	3,725	-95.333%
2025-12-02	2.5200	2.5200	2.2000	2.2000	-15.385%	5	3,725	-96.818%
2025-11-26	2.6000	2.6000	2.6000	2.6000	-16.129%	2	3,725	-97.308%
2025-11-24	3.1000	3.1500	3.0500	3.1000	-17.112%	262	3,725	-97.742%
2025-11-21	3.7000	3.7500	3.7000	3.7400	-9.880%	67	3,519	-98.128%
2025-11-20	3.2500	4.1500	3.2500	4.1500	+9.211%	13	3,464	-98.313%
2025-11-18	3.5500	3.8000	3.5500	3.8000	+16.923%	5	3,471	-98.158%
2025-11-17	3.2500	3.2500	3.2500	3.2500	+37.712%	10	3,475	-97.846%
2025-11-06	2.3700	2.3700	2.3600	2.3600	-5.600%	31	3,465	-97.034%
2025-10-29	2.5000	2.5000	2.5000	2.5000	-23.077%	2	3,495	-97.200%
2025-10-22	3.3000	3.3000	3.2500	3.2500	+18.182%	330	3,495	-97.846%
2025-10-14	2.7700	2.8800	2.7500	2.7500	+41.026%	7	3,277	-97.455%
2025-10-10	1.9500	1.9500	1.9500	1.9500	-7.143%	5	3,275	-96.410%
2025-10-09	2.1000	2.1000	2.1000	2.1000	+3.960%	2	3,275	-96.667%
2025-10-08	2.1400	2.2000	2.0100	2.0200	-15.833%	57	3,277	-96.535%
2025-10-07	2.4000	2.4000	2.4000	2.4000	+6.195%	280	3,497	-97.083%
2025-10-03	2.1100	2.3200	2.1100	2.2600	-1.739%	5	3,497	-96.903%
2025-10-02	2.3000	2.3000	2.3000	2.3000	-17.266%	1	3,498	-96.957%
2025-10-01	2.7500	2.7800	2.7500	2.7800	+3.731%	8	3,497	-97.482%
2025-09-29	2.6000	2.6800	2.6000	2.6800	+1.901%	12	3,489	-97.388%
2025-09-26	2.7800	2.7800	2.6300	2.6300	+1.154%	5	3,490	-97.338%
2025-09-25	3.0200	3.0200	2.6000	2.6000	-8.451%	104	3,495	-97.308%
2025-09-24	3.2000	3.2000	2.8400	2.8400	-18.857%	24	3,504	-97.535%
2025-09-23	3.3000	3.5000	3.3000	3.5000	+2.941%	14	3,513	-98.000%
2025-09-22	3.6500	3.6500	3.3000	3.4000	-6.849%	33	3,507	-97.941%
2025-09-19	3.6000	3.6500	3.6000	3.6500	+3.693%	204	3,511	-98.082%
2025-09-18	3.6100	3.6100	3.4700	3.5200	-10.433%	5	3,497	-98.011%
2025-09-17	3.8500	3.9300	3.8500	3.9300	-13.626%	12	3,502	-98.219%
2025-09-15	4.3200	4.5500	4.3200	4.5500	+3.409%	481	3,513	-98.462%
2025-09-11	4.4000	4.4000	4.4000	4.4000	-4.348%	1	3,466	-98.409%
2025-09-09	4.7000	4.7000	4.6000	4.6000	0.000%	16	3,467	-98.478%
2025-09-08	4.6500	4.6500	4.6000	4.6000	-10.680%	9	3,481	-98.478%
2025-09-05	5.2800	5.3000	5.1500	5.1500	+6.186%	9	3,488	-98.641%
2025-09-04	5.2500	5.2500	4.8500	4.8500	-9.346%	10	3,479	-98.557%
2025-09-03	5.2000	5.5000	5.2000	5.3500	+6.574%	222	3,476	-98.692%
2025-09-02	5.4500	5.5000	5.0200	5.0200	-9.550%	91	3,275	-98.606%
2025-08-29	5.0500	5.6000	5.0000	5.5500	+63.235%	711	2,735	-98.739%
2025-08-28	3.4200	3.4200	3.4000	3.4000	-7.357%	329	2,735	-97.941%
2025-08-27	3.7000	3.7000	3.6700	3.6700	-0.811%	3	2,419	-98.093%
2025-08-26	3.6000	3.7000	3.6000	3.7000	-3.896%	911	2,419	-98.108%
2025-08-22	4.1500	4.1500	3.8000	3.8500	-9.412%	4	1,526	-98.182%
2025-08-21	4.3500	4.3600	4.2300	4.2500	-6.593%	1,434	1,529	-98.353%
2025-08-20	4.5500	4.6000	4.5500	4.5500	+13.750%	82	720	-98.462%
2025-08-19	3.8000	4.0000	3.8000	4.0000	+9.589%	260	638	-98.250%
2025-08-18	3.6500	3.6600	3.6500	3.6500	-13.095%	280	378	-98.082%
2025-08-01	4.2000	4.2000	4.2000	4.2000	+21.739%	1	98	-98.333%
2025-07-30	3.2000	3.4500	3.2000	3.4500	-11.311%	28	97	-97.971%
2025-07-29	3.8900	3.8900	3.8900	3.8900	-15.435%	10	119	-98.201%
2025-07-24	4.6000	4.6000	4.6000	4.6000	-13.696%	30	129	-98.478%
2025-07-16	5.5400	5.5400	5.3300	5.3300	+9.897%	15	99	-98.687%
2025-07-15	4.8500	4.8500	4.8500	4.8500	-1.020%	15	84	-98.557%
2025-07-11	4.9000	4.9000	4.9000	4.9000	0.000%	6	69	-98.571%
2025-07-10	5.1300	5.1300	4.9000	4.9000	-3.353%	41	63	-98.571%
2025-07-09	5.0700	5.0700	5.0700	5.0700	-4.699%	3	22	-98.619%
2025-07-07	5.3200	5.3200	5.3200	5.3200	+15.152%	2	19	-98.684%
2025-06-27	4.6200	4.6200	4.6200	4.6200	+5.000%	1	20	-98.485%
2025-06-26	4.4000	4.4000	4.4000	4.4000	-12.000%	15	19	-98.409%
2025-06-18	5.0000	5.0000	5.0000	5.0000	-16.667%	2	2	-98.600%
2025-06-06	6.0000	6.0000	6.0000	6.0000	-25.466%	2	2	-98.833%
2025-05-30	8.0500	8.0500	8.0500	8.0500	0.000%	2	1	-99.130%