Dark

MRVL20260918P55
MRVL Sep 18 2026 55.00 Put (MRVL260918P00055000)
option OPRA

EOD

Jul 23, 2026

0.1500-6.250%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3200	0.3200	0.1500	0.1500	-6.250%	2	7,602	0.000%
2026-07-22	0.3400	0.3400	0.1600	0.1600	-20.000%	2	7,602	-6.250%
2026-07-21	0.3700	0.3700	0.2000	0.2000	-20.000%	2	7,602	-25.000%
2026-07-20	0.1100	0.2700	0.1100	0.2500	-7.407%	5	7,602	-40.000%
2026-07-17	0.2700	0.2700	0.2700	0.2700	+92.857%	1	7,601	-44.444%
2026-07-16	0.1500	0.2200	0.1400	0.1400	-6.667%	38	7,601	+7.143%
2026-07-15	0.3000	0.3000	0.1500	0.1500	+15.385%	8	7,564	0.000%
2026-07-14	0.2000	0.2900	0.1300	0.1300	0.000%	35	7,565	+15.385%
2026-07-13	0.2000	0.2200	0.1300	0.1300	-23.529%	4	7,566	+15.385%
2026-07-10	0.2400	0.2700	0.1500	0.1700	0.000%	69	7,564	-11.765%
2026-07-09	0.3200	0.3200	0.1700	0.1700	-19.048%	4	7,546	-11.765%
2026-07-08	0.3400	0.3400	0.2100	0.2100	-4.545%	44	7,545	-28.571%
2026-07-07	0.3400	0.3900	0.2200	0.2200	+10.000%	6	7,534	-31.818%
2026-07-06	0.3600	0.3600	0.2000	0.2000	+11.111%	24	7,533	-25.000%
2026-06-26	0.2300	0.2300	0.1800	0.1800	-21.739%	2	7,526	-16.667%
2026-06-25	0.2500	0.2500	0.2300	0.2300	+35.294%	2	7,525	-34.783%
2026-06-22	0.2200	0.3200	0.1400	0.1700	-19.048%	26	7,526	-11.765%
2026-06-16	0.2700	0.2700	0.2100	0.2100	-30.000%	2	7,527	-28.571%
2026-06-12	0.3800	0.3800	0.3000	0.3000	+30.435%	14	7,527	-50.000%
2026-06-11	0.3600	0.4000	0.2300	0.2300	-17.857%	48	7,530	-34.783%
2026-06-10	0.3600	0.3600	0.2800	0.2800	-3.448%	8	7,530	-46.429%
2026-06-09	0.3600	0.3800	0.2000	0.2900	+20.833%	66	7,530	-48.276%
2026-06-08	0.4000	0.4000	0.2300	0.2400	0.000%	276	7,542	-37.500%
2026-06-05	0.2200	0.2400	0.2200	0.2400	+26.316%	12	7,533	-37.500%
2026-06-04	0.2700	0.3900	0.1900	0.1900	-5.000%	78	7,540	-21.053%
2026-06-03	0.6500	0.6500	0.1800	0.2000	0.000%	158	7,551	-25.000%
2026-06-01	0.2000	0.2000	0.1500	0.2000	-25.926%	12	7,588	-25.000%
2026-05-29	0.2700	0.2700	0.2700	0.2700	+12.500%	6	7,588	-44.444%
2026-05-26	0.2000	0.2500	0.2000	0.2400	-22.581%	35	7,582	-37.500%
2026-05-19	0.3100	0.3100	0.3100	0.3100	-22.500%	2	7,584	-51.613%
2026-05-13	0.4000	0.4000	0.4000	0.4000	+2.564%	5	7,584	-62.500%
2026-05-12	0.4100	0.4100	0.3900	0.3900	-2.500%	11	7,589	-61.538%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-6.977%	100	7,589	-62.500%
2026-05-05	0.4100	0.4300	0.4100	0.4300	+10.256%	4	7,613	-65.116%
2026-05-04	0.3900	0.3900	0.3900	0.3900	-22.000%	2	7,617	-61.538%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-12.281%	175	7,617	-70.000%
2026-04-27	0.5700	0.5700	0.5700	0.5700	-3.390%	2	7,737	-73.684%
2026-04-22	0.5900	0.5900	0.5900	0.5900	+5.357%	10	7,735	-74.576%
2026-04-21	0.4800	0.5600	0.4800	0.5600	-12.500%	2	7,725	-73.214%
2026-04-20	0.6400	0.6400	0.6400	0.6400	-34.694%	3	7,725	-76.563%
2026-04-09	0.9800	0.9800	0.9800	0.9800	-26.316%	5	7,724	-84.694%
2026-04-06	1.3300	1.3300	1.3300	1.3300	+2.308%	1	7,729	-88.722%
2026-04-02	1.5300	1.5300	1.3000	1.3000	-8.451%	3	7,731	-88.462%
2026-04-01	1.4700	1.4700	1.2500	1.4200	-19.774%	116	7,731	-89.437%
2026-03-27	1.7000	1.7700	1.6200	1.7700	+20.408%	12	7,733	-91.525%
2026-03-25	1.4700	1.4700	1.4700	1.4700	-20.541%	2	7,732	-89.796%
2026-03-23	1.8600	1.8600	1.8500	1.8500	-15.909%	13	7,732	-91.892%
2026-03-19	2.2000	2.2000	2.2000	2.2000	-0.901%	1	7,744	-93.182%
2026-03-12	2.1000	2.2200	2.0000	2.2200	+1.370%	24	7,744	-93.243%
2026-03-09	2.2000	2.2000	1.9700	2.1900	+6.829%	21	7,744	-93.151%
2026-03-06	2.1000	2.1000	1.7800	2.0500	-41.926%	184	7,745	-92.683%
2026-03-05	3.3000	3.7000	3.3000	3.5300	+15.738%	71	7,699	-95.751%
2026-02-26	3.2500	3.2500	3.0500	3.0500	+8.929%	16	7,682	-95.082%
2026-02-10	2.8000	2.8000	2.8000	2.8000	-32.530%	1	7,692	-94.643%
2026-02-05	4.1500	4.1500	4.1500	4.1500	-3.935%	4	7,691	-96.386%
2026-02-04	4.0700	4.3200	4.0700	4.3200	+5.366%	2	7,687	-96.528%
2026-02-03	3.5500	4.1000	3.5500	4.1000	+24.242%	17	7,688	-96.341%
2026-01-30	3.3000	3.3000	3.3000	3.3000	-1.198%	2	7,673	-95.455%
2026-01-20	3.3400	3.3400	3.3400	3.3400	+25.564%	2	7,673	-95.509%
2026-01-06	2.4200	2.6600	2.4200	2.6600	+3.502%	4	7,671	-94.361%
2026-01-05	2.5700	2.5700	2.5700	2.5700	-21.884%	1	7,670	-94.163%
2025-12-16	3.1200	3.2900	3.1200	3.2900	-1.201%	2	7,670	-95.441%
2025-12-12	3.3300	3.3300	3.3300	3.3300	+17.668%	1	7,671	-95.495%
2025-12-11	2.9700	3.0000	2.8300	2.8300	+3.663%	61	7,671	-94.700%
2025-12-10	2.7300	2.7300	2.7300	2.7300	-11.935%	5	7,730	-94.505%
2025-12-09	3.1000	3.1000	3.1000	3.1000	+42.857%	2	7,730	-95.161%
2025-12-04	2.1700	2.1700	2.1700	2.1700	-8.051%	1	7,728	-93.088%
2025-12-03	2.3900	2.5000	2.3500	2.3600	-20.539%	6	7,729	-93.644%
2025-12-02	3.0000	3.0000	2.9700	2.9700	-15.143%	3	7,729	-94.949%
2025-11-26	3.7000	3.7000	3.5000	3.5000	-17.647%	13	7,719	-95.714%
2025-11-24	5.2400	5.2400	4.2500	4.2500	-25.439%	51	7,719	-96.471%
2025-11-21	5.7000	5.7000	5.7000	5.7000	+5.556%	4	7,694	-97.368%
2025-11-20	4.6000	5.4000	4.6000	5.4000	+11.340%	65	7,694	-97.222%
2025-11-19	4.8500	4.8500	4.8500	4.8500	-1.020%	2	7,694	-96.907%
2025-11-18	4.9000	4.9000	4.9000	4.9000	+11.364%	5	7,694	-96.939%
2025-11-17	4.3500	4.4000	4.3500	4.4000	+8.642%	29	7,694	-96.591%
2025-11-13	4.0500	4.0500	4.0500	4.0500	+21.257%	2	7,694	-96.296%
2025-11-10	3.3400	3.3400	3.3400	3.3400	-4.571%	1	7,696	-95.509%
2025-11-05	3.5000	3.5000	3.5000	3.5000	-1.408%	2	7,696	-95.714%
2025-11-03	3.4000	3.6000	3.4000	3.5500	+9.231%	100	7,137	-95.775%
2025-10-31	3.1500	3.3500	3.1500	3.2500	-17.722%	859	7,137	-95.385%
2025-10-24	4.2500	4.2500	3.9500	3.9500	-11.236%	25	7,050	-96.203%
2025-10-23	4.5500	4.5500	4.4500	4.4500	+5.701%	154	7,048	-96.629%
2025-10-21	4.2700	4.2700	4.2000	4.2100	+20.977%	8	7,036	-96.437%
2025-10-16	3.4800	3.4800	3.4800	3.4800	-12.343%	1	7,033	-95.690%
2025-10-14	3.9700	3.9700	3.9700	3.9700	+11.831%	2	7,033	-96.222%
2025-10-13	3.5500	3.5500	3.5500	3.5500	-9.439%	1	7,033	-95.775%
2025-10-10	3.9100	3.9200	3.9100	3.9200	+13.623%	4	7,032	-96.173%
2025-10-08	3.4500	3.4500	3.4500	3.4500	+6.154%	1	7,032	-95.652%
2025-10-07	3.2500	3.2500	3.2500	3.2500	-14.474%	240	7,032	-95.385%
2025-10-01	4.0000	4.0000	3.8000	3.8000	-2.564%	3	7,032	-96.053%
2025-09-30	3.7700	3.9000	3.7700	3.9000	+2.632%	3	7,032	-96.154%
2025-09-29	3.8300	3.8300	3.8000	3.8000	-2.564%	9	7,032	-96.053%
2025-09-25	4.2700	4.2700	3.8500	3.9000	-12.360%	71	7,032	-96.154%
2025-09-24	4.5000	4.5500	4.4500	4.4500	-5.520%	268	7,032	-96.629%
2025-09-23	4.7000	4.7100	4.7000	4.7100	+0.641%	32	6,790	-96.815%
2025-09-22	4.7500	4.7500	4.6800	4.6800	-9.126%	7	6,797	-96.795%
2025-09-19	5.0300	5.1500	5.0300	5.1500	+3.000%	51	6,797	-97.087%
2025-09-18	5.1000	5.1000	5.0000	5.0000	-6.542%	74	6,827	-97.000%
2025-09-17	5.3500	5.3500	5.3500	5.3500	-14.400%	1	6,761	-97.196%
2025-09-15	6.2000	6.2500	6.2000	6.2500	+1.958%	490	6,760	-97.600%
2025-09-12	6.1000	6.1300	6.1000	6.1300	+0.492%	2	6,722	-97.553%
2025-09-10	6.1000	6.1000	6.1000	6.1000	-1.613%	5	6,723	-97.541%
2025-09-09	6.3800	6.3800	6.1000	6.2000	-10.791%	10	6,727	-97.581%
2025-09-08	6.9500	6.9500	6.9500	6.9500	-3.472%	10	6,724	-97.842%
2025-09-05	6.8200	7.2000	6.8200	7.2000	+2.857%	16	6,726	-97.917%
2025-09-04	7.6000	7.6000	7.0000	7.0000	-6.166%	23	6,734	-97.857%
2025-09-03	7.2300	7.5400	7.1800	7.4600	+0.134%	93	6,712	-97.989%
2025-09-02	7.8000	7.8000	7.4000	7.4500	-0.667%	26	6,687	-97.987%
2025-08-29	7.2000	7.5500	6.9500	7.5000	+63.043%	611	6,265	-98.000%
2025-08-28	4.8000	4.8500	4.5500	4.6000	-9.804%	430	6,265	-96.739%
2025-08-27	5.0500	5.1000	5.0500	5.1000	0.000%	1,045	5,954	-97.059%
2025-08-26	5.1000	5.1500	5.1000	5.1000	-15.980%	235	4,910	-97.059%
2025-08-21	6.0700	6.0700	6.0700	6.0700	-3.651%	4	4,753	-97.529%
2025-08-20	6.3500	6.6500	6.3000	6.3000	+26.000%	17	4,753	-97.619%
2025-08-15	5.0500	5.0500	5.0000	5.0000	+6.383%	319	4,741	-97.000%
2025-08-14	4.8500	4.8500	4.7000	4.7000	-1.053%	4,002	4,478	-96.809%
2025-08-11	4.7500	4.7500	4.7500	4.7500	+3.261%	1	492	-96.842%
2025-07-31	4.6000	4.6000	4.6000	4.6000	-2.128%	15	492	-96.739%
2025-07-30	4.4500	4.7000	4.4500	4.7000	-12.150%	34	492	-96.809%
2025-07-29	5.2500	5.3500	5.2500	5.3500	-6.140%	174	487	-97.196%
2025-07-25	5.7000	5.7000	5.7000	5.7000	-9.524%	1	317	-97.368%
2025-07-23	6.1500	6.3000	6.1500	6.3000	+0.800%	62	318	-97.619%
2025-07-22	6.4000	6.4000	6.2000	6.2500	+1.792%	21	301	-97.600%
2025-07-21	6.1400	6.1400	6.1400	6.1400	+4.068%	2	283	-97.557%
2025-07-18	6.0700	6.0700	5.9000	5.9000	-16.901%	2	283	-97.458%
2025-07-16	7.1000	7.1000	7.1000	7.1000	+3.650%	241	284	-97.887%
2025-07-08	6.8500	6.8500	6.8500	6.8500	-1.862%	1	44	-97.810%
2025-07-07	6.9800	6.9800	6.9800	6.9800	+6.565%	4	44	-97.851%
2025-06-25	6.5500	6.5500	6.5500	6.5500	-16.133%	2	40	-97.710%
2025-06-11	7.8100	7.8100	7.8100	7.8100	-3.580%	1	40	-98.079%
2025-06-06	8.1000	8.1000	8.0500	8.1000	-6.897%	70	40	-98.148%
2025-06-04	8.5900	8.7000	8.5900	8.7000	-12.826%	10	11	-98.276%
2025-06-02	9.9800	9.9800	9.9800	9.9800	-5.403%	1	2	-98.497%
2025-05-30	10.5500	10.5500	10.5500	10.5500	0.000%	2	1	-98.578%