Dark

MRVL20260918P60
MRVL Sep 18 2026 60.00 Put (MRVL260918P00060000)
option OPRA

EOD

Jul 23, 2026

0.20000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3500	0.3500	0.2000	0.2000	0.000%	2	11,239	0.000%
2026-07-22	0.3700	0.3700	0.2000	0.2000	-13.043%	2	11,239	0.000%
2026-07-20	0.1800	0.2300	0.1800	0.2300	+4.545%	2	11,239	-13.043%
2026-07-17	0.4200	0.4200	0.1600	0.2200	0.000%	137	11,238	-9.091%
2026-07-16	0.3500	0.3500	0.1700	0.2200	-40.541%	22	11,180	-9.091%
2026-07-13	0.3700	0.3700	0.3700	0.3700	+68.182%	3	11,192	-45.946%
2026-07-09	0.3500	0.3500	0.2200	0.2200	-12.000%	22	11,190	-9.091%
2026-06-29	0.3600	0.3600	0.2500	0.2500	0.000%	3	11,193	-20.000%
2026-06-24	0.3700	0.3700	0.2000	0.2500	0.000%	40	11,192	-20.000%
2026-06-22	0.1200	0.3500	0.1200	0.2500	-26.471%	84	11,193	-20.000%
2026-06-11	0.3900	0.4000	0.3400	0.3400	-2.857%	14	11,163	-41.176%
2026-06-10	0.4000	0.4100	0.3500	0.3500	+9.375%	32	11,159	-42.857%
2026-06-08	0.4000	0.4000	0.2900	0.3200	+23.077%	36	11,158	-37.500%
2026-05-29	0.2000	0.2600	0.2000	0.2600	-35.000%	6	11,165	-23.077%
2026-05-28	0.4000	0.4000	0.4000	0.4000	+60.000%	2	11,166	-50.000%
2026-05-26	0.2800	0.2800	0.2500	0.2500	-39.024%	159	11,167	-20.000%
2026-05-20	0.3300	0.4100	0.3300	0.4100	-28.070%	3	11,325	-51.220%
2026-05-19	0.5000	0.5700	0.3500	0.5700	+50.000%	505	10,861	-64.912%
2026-05-18	0.4900	0.4900	0.3800	0.3800	-22.449%	3	10,861	-47.368%
2026-05-14	0.4900	0.4900	0.4900	0.4900	-2.000%	1	10,861	-59.184%
2026-05-11	0.5600	0.5600	0.5000	0.5000	-1.961%	2	10,862	-60.000%
2026-05-08	0.5100	0.5100	0.5100	0.5100	-29.167%	1	10,861	-60.784%
2026-05-07	0.7200	0.7200	0.7200	0.7200	+24.138%	1	10,861	-72.222%
2026-05-05	0.6500	0.6500	0.5100	0.5800	-26.582%	7	10,861	-65.517%
2026-05-04	0.7900	0.7900	0.7900	0.7900	+14.493%	1	10,860	-74.684%
2026-04-30	0.8800	0.8800	0.6500	0.6900	-4.167%	1,008	10,861	-71.014%
2026-04-29	0.7200	0.7200	0.7200	0.7200	-15.294%	10	10,860	-72.222%
2026-04-28	0.8500	0.8500	0.8500	0.8500	+10.390%	1	10,865	-76.471%
2026-04-27	0.7400	0.7700	0.7400	0.7700	+16.667%	2	10,865	-74.026%
2026-04-24	0.6600	0.6600	0.6600	0.6600	-20.482%	2	10,866	-69.697%
2026-04-23	0.9500	0.9500	0.8300	0.8300	+20.290%	4	10,864	-75.904%
2026-04-20	0.7800	0.7800	0.6900	0.6900	-36.697%	8	10,865	-71.014%
2026-04-14	1.0900	1.0900	1.0900	1.0900	+12.371%	1	10,868	-81.651%
2026-04-10	1.2600	1.3000	0.9700	0.9700	-46.409%	12	10,869	-79.381%
2026-04-06	1.8100	1.8100	1.8100	1.8100	-18.834%	1	10,876	-88.950%
2026-04-02	2.2300	2.2300	2.2300	2.2300	+20.541%	2	10,876	-91.031%
2026-04-01	1.9500	1.9700	1.6600	1.8500	-13.953%	33	10,876	-89.189%
2026-03-31	3.2500	3.2500	2.1400	2.1500	-7.328%	235	10,865	-90.698%
2026-03-27	2.3200	2.3200	2.3200	2.3200	+17.172%	1	10,993	-91.379%
2026-03-26	1.9800	1.9800	1.9800	1.9800	-9.589%	1	10,992	-89.899%
2026-03-25	2.0900	2.1900	2.0900	2.1900	-15.444%	3	10,992	-90.868%
2026-03-23	2.5900	2.5900	2.5900	2.5900	-12.203%	1	10,994	-92.278%
2026-03-20	2.9500	2.9500	2.9500	2.9500	-7.813%	1	10,995	-93.220%
2026-03-19	3.2000	3.2000	3.2000	3.2000	+27.490%	1	10,996	-93.750%
2026-03-17	2.5100	2.5200	2.5000	2.5100	-6.691%	28	10,995	-92.032%
2026-03-16	2.7300	2.7300	2.6900	2.6900	-13.782%	3	10,967	-92.565%
2026-03-12	3.0800	3.1500	2.8700	3.1200	+13.043%	32	10,970	-93.590%
2026-03-11	2.7600	2.7600	2.7600	2.7600	+12.195%	2	10,960	-92.754%
2026-03-10	2.6600	2.6600	2.4200	2.4600	-20.388%	17	10,962	-91.870%
2026-03-09	3.2100	3.2100	2.9200	3.0900	+4.746%	21	10,967	-93.528%
2026-03-06	2.8500	2.9800	2.5500	2.9500	-36.559%	68	10,968	-93.220%
2026-03-05	4.4500	4.8600	4.4500	4.6500	-2.105%	19	10,947	-95.699%
2026-03-04	4.8000	4.8000	4.7500	4.7500	-0.628%	6	10,939	-95.789%
2026-03-03	4.9000	4.9000	4.7800	4.7800	+14.628%	3	10,939	-95.816%
2026-03-02	4.1400	4.1700	4.1400	4.1700	-8.952%	4	10,940	-95.204%
2026-02-26	4.6500	4.6500	4.5800	4.5800	+4.091%	22	10,936	-95.633%
2026-02-25	4.3000	4.4000	4.2500	4.4000	-10.204%	19	10,935	-95.455%
2026-02-23	5.5100	5.5100	4.9000	4.9000	+4.255%	27	10,935	-95.918%
2026-02-19	4.7000	4.7000	4.7000	4.7000	+2.174%	10	10,933	-95.745%
2026-02-18	4.6000	4.6000	4.6000	4.6000	-7.631%	3	10,943	-95.652%
2026-02-13	4.9800	4.9800	4.9800	4.9800	-1.969%	2	10,938	-95.984%
2026-02-12	5.0800	5.0800	5.0800	5.0800	+13.647%	1	10,938	-96.063%
2026-02-06	5.1000	5.1300	4.4700	4.4700	-24.874%	39	10,939	-95.526%
2026-02-05	5.9200	5.9500	5.9200	5.9500	-4.032%	8	10,938	-96.639%
2026-02-04	6.1000	6.2000	6.1000	6.2000	+4.730%	3	10,946	-96.774%
2026-02-03	5.9800	5.9800	5.9000	5.9200	+25.957%	13	10,945	-96.622%
2026-02-02	4.7000	4.7000	4.7000	4.7000	+14.634%	144	10,943	-95.745%
2026-01-28	4.1000	4.1000	4.1000	4.1000	+1.990%	2	10,799	-95.122%
2026-01-27	4.0200	4.0200	4.0200	4.0200	-8.636%	1	10,797	-95.025%
2026-01-21	4.4000	4.4000	4.4000	4.4000	-3.297%	10	10,796	-95.455%
2026-01-15	4.5500	4.5500	4.5500	4.5500	+10.976%	2	10,786	-95.604%
2026-01-12	4.2000	4.2000	4.1000	4.1000	-2.381%	210	10,784	-95.122%
2026-01-09	4.2000	4.2000	4.2000	4.2000	-2.326%	1	10,982	-95.238%
2026-01-08	4.3500	4.3500	4.3000	4.3000	+34.796%	112	10,981	-95.349%
2026-01-06	3.1900	3.1900	3.1900	3.1900	-12.603%	1	11,073	-93.730%
2025-12-23	3.6500	3.6500	3.6500	3.6500	-5.195%	100	11,074	-94.521%
2025-12-22	3.8500	3.8500	3.8500	3.8500	-11.494%	1	11,173	-94.805%
2025-12-18	4.3500	4.3500	4.3500	4.3500	0.000%	1	11,173	-95.402%
2025-12-17	4.3500	4.3500	4.3500	4.3500	-8.805%	1	11,172	-95.402%
2025-12-12	4.7700	4.7700	4.7700	4.7700	+20.759%	1	11,171	-95.807%
2025-12-11	4.2300	4.2300	3.9500	3.9500	-2.948%	2	11,171	-94.937%
2025-12-09	4.0800	4.0800	4.0700	4.0700	+33.443%	2	11,171	-95.086%
2025-12-05	3.1000	3.1000	3.0500	3.0500	+1.667%	50	11,170	-93.443%
2025-12-04	3.0300	3.0300	3.0000	3.0000	-4.762%	3	11,170	-93.333%
2025-12-03	3.1600	3.1600	3.1500	3.1500	-21.250%	3	11,170	-93.651%
2025-12-02	4.1000	4.1000	4.0000	4.0000	-13.978%	11	11,172	-95.000%
2025-12-01	4.6500	4.6500	4.6500	4.6500	-5.102%	1	11,161	-95.699%
2025-11-26	5.0000	5.0000	4.9000	4.9000	-14.485%	4	11,159	-95.918%
2025-11-25	6.0500	6.0500	5.7300	5.7300	-6.829%	6	11,159	-96.510%
2025-11-24	6.3000	6.3000	6.1500	6.1500	-10.870%	15	11,154	-96.748%
2025-11-21	8.2000	8.2000	6.9000	6.9000	-4.828%	342	11,154	-97.101%
2025-11-20	7.5000	7.5000	7.2500	7.2500	+12.229%	4	10,871	-97.241%
2025-11-19	6.4600	6.4600	6.4600	6.4600	-5.000%	750	10,875	-96.904%
2025-11-18	6.5500	6.8000	6.5500	6.8000	+9.677%	18	10,125	-97.059%
2025-11-17	6.2000	6.2000	6.2000	6.2000	+15.888%	1	10,125	-96.774%
2025-11-13	5.3400	5.3500	5.3000	5.3500	+20.225%	3	10,125	-96.262%
2025-11-06	4.1600	4.5000	4.1600	4.4500	-3.261%	8	10,122	-95.506%
2025-11-03	4.8500	4.8500	4.6000	4.6000	-4.167%	1,020	10,123	-95.652%
2025-10-30	4.8000	4.8000	4.8000	4.8000	-10.280%	5	10,123	-95.833%
2025-10-27	5.3500	5.3500	5.3500	5.3500	-0.742%	1	10,119	-96.262%
2025-10-24	5.3900	5.3900	5.3900	5.3900	-10.167%	2	10,119	-96.289%
2025-10-23	6.0800	6.0800	6.0000	6.0000	+0.503%	166	10,119	-96.667%
2025-10-22	5.9700	5.9700	5.9700	5.9700	+7.568%	1	9,969	-96.650%
2025-10-21	5.5300	5.5500	5.5300	5.5500	+4.520%	3	9,968	-96.396%
2025-10-20	5.3200	5.3200	5.3100	5.3100	+5.988%	4	9,967	-96.234%
2025-10-15	5.0100	5.0100	5.0100	5.0100	-6.355%	5	9,963	-96.008%
2025-10-14	5.3500	5.3500	5.3500	5.3500	+10.309%	10	9,963	-96.262%
2025-10-13	5.1000	5.1000	4.8500	4.8500	-6.731%	2	9,953	-95.876%
2025-10-10	4.2500	5.2000	4.2500	5.2000	+26.214%	19	9,955	-96.154%
2025-10-08	4.1200	4.1200	4.1200	4.1200	-14.167%	2	9,958	-95.146%
2025-10-07	4.8000	4.8000	4.8000	4.8000	+3.226%	10	9,959	-95.833%
2025-10-02	4.6500	4.6500	4.6500	4.6500	-13.569%	11	9,959	-95.699%
2025-10-01	5.3800	5.3800	5.3800	5.3800	+2.476%	2	9,960	-96.283%
2025-09-29	5.2500	5.2500	5.2500	5.2500	0.000%	5	9,962	-96.190%
2025-09-26	5.2500	5.2500	5.2500	5.2500	+6.061%	24	9,962	-96.190%
2025-09-25	5.9000	5.9000	4.9500	4.9500	-9.174%	17	9,961	-95.960%
2025-09-24	6.1300	6.4000	5.4500	5.4500	-17.674%	499	9,963	-96.330%
2025-09-23	6.5000	6.6200	6.5000	6.6200	+2.636%	2	10,345	-96.979%
2025-09-22	6.4500	6.5000	6.4500	6.4500	-7.194%	108	10,345	-96.899%
2025-09-19	6.6300	6.9500	6.6300	6.9500	+2.963%	3	10,345	-97.122%
2025-09-18	6.7500	6.7500	6.7500	6.7500	-9.030%	1	10,346	-97.037%
2025-09-17	7.5500	7.5500	7.4200	7.4200	-11.138%	2	10,347	-97.305%
2025-09-15	8.1000	8.3500	8.1000	8.3500	+1.829%	558	10,346	-97.605%
2025-09-12	8.1500	8.3000	8.1500	8.2000	-3.529%	38	9,993	-97.561%
2025-09-11	8.5000	8.5000	8.5000	8.5000	+4.423%	2	9,993	-97.647%
2025-09-10	8.3000	8.3000	8.1400	8.1400	-3.095%	39	9,995	-97.543%
2025-09-09	8.5700	8.5700	8.2300	8.4000	-2.890%	4	9,994	-97.619%
2025-09-08	8.8500	8.9000	8.6500	8.6500	-9.519%	7	9,990	-97.688%
2025-09-05	9.3500	9.6000	9.3500	9.5600	+2.246%	8	9,989	-97.908%
2025-09-04	9.5500	9.7100	9.3500	9.3500	-3.608%	231	9,990	-97.861%
2025-09-03	9.3000	9.9500	9.3000	9.7000	-2.020%	1,298	9,996	-97.938%
2025-09-02	9.6300	9.9000	9.6300	9.9000	+1.020%	28	8,991	-97.980%
2025-08-29	8.8000	9.8000	8.8000	9.8000	+55.556%	4,519	4,460	-97.959%
2025-08-28	6.5000	6.5000	6.3000	6.3000	-11.142%	4	4,460	-96.825%
2025-08-22	7.2000	7.2000	7.0900	7.0900	-10.253%	6	4,456	-97.179%
2025-08-21	8.1000	8.1000	7.8000	7.9000	-3.067%	19	4,467	-97.468%
2025-08-20	8.6500	8.6500	8.1500	8.1500	+8.090%	436	4,468	-97.546%
2025-08-19	7.1000	7.5400	7.1000	7.5400	+11.704%	1,493	4,073	-97.347%
2025-08-18	6.9000	6.9000	6.7500	6.7500	+1.657%	402	2,603	-97.037%
2025-08-15	6.7000	6.7000	6.6400	6.6400	-1.920%	237	2,204	-96.988%
2025-08-14	6.7700	6.7700	6.7700	6.7700	+8.320%	1	1,967	-97.046%
2025-08-13	6.2000	6.2500	6.2000	6.2500	-8.759%	179	1,968	-96.800%
2025-08-05	7.2000	7.2000	6.8500	6.8500	-12.961%	192	1,789	-97.080%
2025-08-01	7.2500	7.8700	7.2500	7.8700	+27.553%	3	1,601	-97.459%
2025-07-31	6.2500	6.2500	6.1700	6.1700	-10.838%	2	1,603	-96.759%
2025-07-29	6.9000	6.9200	6.9000	6.9200	-6.486%	2	1,603	-97.110%
2025-07-28	7.4000	7.4000	7.4000	7.4000	-1.070%	1	1,602	-97.297%
2025-07-25	7.6200	7.6200	7.4800	7.4800	-5.675%	3	1,603	-97.326%
2025-07-24	7.9300	7.9300	7.9300	7.9300	-2.699%	250	1,604	-97.478%
2025-07-22	8.1500	8.2600	8.1300	8.1500	-1.807%	1,023	1,354	-97.546%
2025-07-17	8.3000	8.3000	8.3000	8.3000	-1.190%	1	331	-97.590%
2025-07-15	8.4000	8.4000	8.4000	8.4000	-1.754%	100	330	-97.619%
2025-07-14	8.5500	8.5500	8.5500	8.5500	-6.659%	1	230	-97.661%
2025-07-07	9.1600	9.1600	9.1600	9.1600	+13.086%	1	231	-97.817%
2025-07-02	8.2500	8.2500	8.1000	8.1000	+0.998%	153	230	-97.531%
2025-06-30	8.0200	8.0200	8.0200	8.0200	+2.166%	4	78	-97.506%
2025-06-27	7.8500	7.8500	7.8500	7.8500	+3.974%	2	74	-97.452%
2025-06-26	7.5700	7.5700	7.5500	7.5500	-12.514%	3	72	-97.351%
2025-06-24	8.6300	8.6300	8.6300	8.6300	-12.828%	1	74	-97.683%
2025-06-23	10.0000	10.0000	9.9000	9.9000	+9.272%	4	74	-97.980%
2025-06-18	8.4000	9.1000	8.4000	9.0600	-9.400%	6	67	-97.792%
2025-06-17	9.5100	10.0000	9.5100	10.0000	+2.564%	3	67	-98.000%
2025-06-16	9.7500	9.7500	9.7500	9.7500	-2.500%	1	64	-97.949%
2025-06-10	10.0000	10.0000	10.0000	10.0000	-7.149%	63	64	-98.000%
2025-06-04	10.7700	10.7700	10.7700	10.7700	0.000%	1	1	-98.143%