Dark

MRVL20260918P65
MRVL Sep 18 2026 65.00 Put (MRVL260918P00065000)
option OPRA

EOD

Jul 23, 2026

0.21000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3700	0.3700	0.2100	0.2100	0.000%	4	7,438	0.000%
2026-07-22	0.3700	0.3700	0.2100	0.2100	-30.000%	2	7,438	0.000%
2026-07-21	0.2900	0.3000	0.2900	0.3000	-6.250%	150	7,437	-30.000%
2026-07-20	0.3000	0.3200	0.3000	0.3200	+14.286%	279	7,488	-34.375%
2026-07-17	0.4700	0.4700	0.2800	0.2800	+3.704%	2	7,576	-25.000%
2026-07-16	0.3800	0.3800	0.2700	0.2700	0.000%	2	7,575	-22.222%
2026-07-15	0.3000	0.3000	0.2700	0.2700	+35.000%	3	7,575	-22.222%
2026-07-14	0.3800	0.3800	0.2000	0.2000	-28.571%	4	7,577	+5.000%
2026-07-13	0.3700	0.3700	0.2300	0.2800	+7.692%	10	7,574	-25.000%
2026-07-09	0.3700	0.3700	0.1900	0.2600	-39.535%	34	7,573	-19.231%
2026-07-07	0.4600	0.4600	0.4300	0.4300	+10.256%	14	7,566	-51.163%
2026-07-06	0.3900	0.3900	0.3900	0.3900	-2.500%	50	7,553	-46.154%
2026-07-02	0.3600	0.4000	0.3600	0.4000	+73.913%	25	7,565	-47.500%
2026-06-30	0.2300	0.2300	0.2300	0.2300	-28.125%	11	7,565	-8.696%
2026-06-26	0.3000	0.3200	0.3000	0.3200	+6.667%	56	7,559	-34.375%
2026-06-22	0.2500	0.3000	0.2500	0.3000	-25.000%	2	7,610	-30.000%
2026-06-09	0.4000	0.4000	0.4000	0.4000	-11.111%	2	7,610	-47.500%
2026-06-05	0.4500	0.4500	0.4500	0.4500	+50.000%	3	7,610	-53.333%
2026-06-01	0.3400	0.3400	0.2500	0.3000	+42.857%	4	7,610	-30.000%
2026-05-28	0.3500	0.3500	0.2100	0.2100	-43.243%	2	7,612	0.000%
2026-05-26	0.4500	0.4500	0.2500	0.3700	-17.778%	9	7,613	-43.243%
2026-05-22	0.4500	0.4500	0.4500	0.4500	-13.462%	1	7,614	-53.333%
2026-05-21	0.5200	0.6000	0.5200	0.5200	+4.000%	95	7,613	-59.615%
2026-05-20	0.5100	0.5100	0.5000	0.5000	-9.091%	11	7,613	-58.000%
2026-05-19	0.5600	0.5600	0.5500	0.5500	-19.118%	2	7,638	-61.818%
2026-05-14	0.6800	0.6800	0.6800	0.6800	0.000%	2	7,638	-69.118%
2026-05-13	0.6800	0.6800	0.6800	0.6800	-16.049%	1	7,638	-69.118%
2026-05-11	0.8100	0.8100	0.8100	0.8100	+15.714%	10	7,638	-74.074%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-18.605%	1	7,648	-70.000%
2026-05-05	0.8600	0.8600	0.8600	0.8600	+17.808%	3	7,649	-75.581%
2026-05-04	0.8300	0.8300	0.7300	0.7300	-10.976%	84	7,651	-71.233%
2026-05-01	0.8200	0.8200	0.8200	0.8200	-6.818%	1	7,646	-74.390%
2026-04-30	0.8000	0.9000	0.8000	0.8800	-11.111%	609	7,646	-76.136%
2026-04-29	0.8200	1.0000	0.8200	0.9900	+10.000%	407	7,655	-78.788%
2026-04-27	1.0000	1.0000	0.8600	0.9000	-8.163%	596	7,661	-76.667%
2026-04-23	1.2500	1.2500	0.9800	0.9800	-16.949%	68	7,835	-78.571%
2026-04-21	1.1800	1.1800	1.1800	1.1800	+3.509%	1	7,836	-82.203%
2026-04-20	1.1100	1.1400	1.1000	1.1400	-10.938%	15	7,836	-81.579%
2026-04-17	1.4500	1.4500	1.2800	1.2800	-11.111%	12	7,831	-83.594%
2026-04-16	1.4400	1.4400	1.4400	1.4400	-4.636%	1	7,831	-85.417%
2026-04-13	1.5000	1.5100	1.5000	1.5100	-29.767%	13	7,830	-86.093%
2026-04-08	2.1000	2.1900	2.1000	2.1500	-6.522%	16	7,825	-90.233%
2026-04-06	2.3000	2.3000	2.3000	2.3000	-19.014%	1	7,840	-90.870%
2026-04-02	2.8400	2.8400	2.8400	2.8400	+9.231%	1	7,839	-92.606%
2026-04-01	2.4500	2.6000	2.3700	2.6000	-19.003%	475	7,839	-91.923%
2026-03-31	3.2100	3.2100	3.2100	3.2100	-27.865%	1	8,291	-93.458%
2026-03-30	3.8500	4.5000	3.8500	4.4500	+28.242%	2,903	8,290	-95.281%
2026-03-27	3.4000	3.4700	3.4000	3.4700	+10.159%	12	6,879	-93.948%
2026-03-26	2.8100	3.5000	2.8100	3.1500	+14.545%	3	6,890	-93.333%
2026-03-25	2.7900	2.8000	2.7500	2.7500	-19.118%	5	6,893	-92.364%
2026-03-24	3.5800	3.5800	3.4000	3.4000	-9.333%	8	6,893	-93.824%
2026-03-23	3.5500	3.8000	3.5500	3.7500	-6.250%	24	6,891	-94.400%
2026-03-20	3.8500	4.0500	3.8500	4.0000	-2.439%	20	6,891	-94.750%
2026-03-19	4.4000	4.4000	4.1000	4.1000	+1.485%	22	6,890	-94.878%
2026-03-18	3.8500	4.1200	3.8500	4.0400	+12.535%	93	6,896	-94.802%
2026-03-16	3.5900	3.5900	3.5900	3.5900	-15.529%	2	6,926	-94.150%
2026-03-13	4.0000	4.3500	3.9500	4.2500	-1.163%	28	6,924	-95.059%
2026-03-12	4.2500	4.3500	4.1000	4.3000	+26.471%	37	6,922	-95.116%
2026-03-10	3.3100	3.5000	3.3100	3.4000	-17.073%	1,086	6,914	-93.824%
2026-03-09	4.2000	4.4200	3.9000	4.1000	+3.797%	31	7,131	-94.878%
2026-03-06	4.4000	4.4000	3.5600	3.9500	-41.912%	2,088	7,248	-94.684%
2026-03-05	6.0500	6.9000	6.0500	6.8000	+7.087%	24	7,447	-96.912%
2026-03-04	6.5000	6.5500	6.2500	6.3500	-1.090%	25	7,429	-96.693%
2026-03-03	6.5000	6.5000	6.4200	6.4200	+12.632%	31	7,409	-96.729%
2026-03-02	5.8500	5.8500	5.7000	5.7000	-5.000%	4	7,409	-96.316%
2026-02-27	6.0000	6.0000	6.0000	6.0000	-8.397%	2	7,409	-96.500%
2026-02-26	6.3000	6.5500	6.3000	6.5500	+13.913%	3	7,409	-96.794%
2026-02-25	6.0500	6.0500	5.7500	5.7500	-9.875%	7	7,405	-96.348%
2026-02-24	6.3800	6.3800	6.3800	6.3800	+1.754%	2	7,405	-96.708%
2026-02-18	6.3000	6.3000	6.2700	6.2700	-5.714%	5	7,403	-96.651%
2026-02-17	7.0000	7.0000	6.6500	6.6500	+3.744%	56	7,401	-96.842%
2026-02-12	6.4000	6.4100	6.3100	6.4100	+15.495%	4	7,345	-96.724%
2026-02-10	5.5500	5.5500	5.5500	5.5500	-4.803%	1	7,345	-96.216%
2026-02-09	5.8400	5.8400	5.7900	5.8300	-14.265%	3	7,346	-96.398%
2026-02-06	6.9700	6.9700	6.8000	6.8000	-13.376%	40	7,344	-96.912%
2026-02-04	8.1500	8.5000	7.8500	7.8500	+1.421%	1,060	7,338	-97.325%
2026-02-03	6.9500	8.0800	6.9500	7.7400	+17.808%	160	6,292	-97.287%
2026-02-02	6.5100	6.5700	6.5100	6.5700	+4.120%	3	6,138	-96.804%
2026-01-29	6.1800	6.3100	6.1800	6.3100	+15.780%	7	6,135	-96.672%
2026-01-28	5.4500	5.4500	5.4500	5.4500	-2.679%	1	6,142	-96.147%
2026-01-27	5.5500	5.6000	5.5500	5.6000	-1.754%	85	6,141	-96.250%
2026-01-26	5.9700	5.9700	5.7000	5.7000	-0.870%	34	6,136	-96.316%
2026-01-21	6.1000	6.1000	5.7500	5.7500	-8.730%	117	6,104	-96.348%
2026-01-20	6.3000	6.3000	6.3000	6.3000	+7.692%	2	6,046	-96.667%
2026-01-15	5.8500	5.8500	5.8500	5.8500	-8.594%	27	6,044	-96.410%
2026-01-14	6.0000	6.4000	6.0000	6.4000	+15.315%	33	6,017	-96.719%
2026-01-13	5.5600	5.5600	5.5500	5.5500	-1.770%	2	5,984	-96.216%
2026-01-12	5.6500	5.6500	5.6500	5.6500	+1.802%	27	5,984	-96.283%
2026-01-09	5.5500	5.5500	5.5500	5.5500	-1.770%	1	5,957	-96.216%
2026-01-08	5.7300	5.8000	5.6500	5.6500	-1.739%	103	5,956	-96.283%
2026-01-07	5.7000	5.8500	5.7000	5.7500	+21.053%	156	5,914	-96.348%
2026-01-06	4.6000	4.7500	4.6000	4.7500	-1.042%	2	5,767	-95.579%
2026-01-02	4.8000	4.8000	4.8000	4.8000	-9.434%	1	5,767	-95.625%
2025-12-31	5.3000	5.3000	5.3000	5.3000	+8.384%	1	5,767	-96.038%
2025-12-23	5.2000	5.2000	4.8900	4.8900	-11.733%	7	5,767	-95.706%
2025-12-19	5.5400	5.5400	5.5400	5.5400	-2.807%	3	5,772	-96.209%
2025-12-18	5.6500	5.7000	5.6500	5.7000	-4.202%	41	5,475	-96.316%
2025-12-17	5.7500	5.9500	5.7500	5.9500	+0.847%	751	5,435	-96.471%
2025-12-16	6.1400	6.1400	5.9000	5.9000	+4.056%	2	4,985	-96.441%
2025-12-15	5.7900	5.7900	5.6700	5.6700	-0.526%	4	4,985	-96.296%
2025-12-11	5.0500	5.7000	5.0500	5.7000	+5.556%	7	4,983	-96.316%
2025-12-08	5.3500	5.5600	5.3500	5.4000	+23.288%	10	4,976	-96.111%
2025-12-05	4.3800	4.3800	4.3800	4.3800	-19.337%	1	4,971	-95.205%
2025-12-02	5.4200	5.4300	5.4200	5.4300	-41.361%	2	4,972	-96.133%
2025-11-21	9.3500	9.3500	9.2100	9.2600	+6.437%	603	4,972	-97.732%
2025-11-20	7.1000	8.7000	7.1000	8.7000	+8.479%	183	4,779	-97.586%
2025-11-17	8.0200	8.0200	8.0200	8.0200	+2.821%	1	4,784	-97.382%
2025-11-14	7.8000	7.8000	7.8000	7.8000	+25.806%	2	4,784	-97.308%
2025-11-12	6.2000	6.2000	6.2000	6.2000	+5.085%	8	4,794	-96.613%
2025-11-10	5.9000	5.9000	5.9000	5.9000	-9.231%	2	4,794	-96.441%
2025-11-07	6.5000	6.5000	6.5000	6.5000	+18.830%	2	4,796	-96.769%
2025-11-06	5.4700	5.4700	5.4700	5.4700	-5.690%	2	4,795	-96.161%
2025-11-05	5.8000	5.8000	5.8000	5.8000	-10.769%	1	4,797	-96.379%
2025-11-04	6.3000	6.6000	6.2500	6.5000	+5.691%	89	4,796	-96.769%
2025-11-03	6.1500	6.1500	6.1500	6.1500	+0.490%	1	4,802	-96.585%
2025-10-31	6.1200	6.1200	6.1200	6.1200	-8.246%	10	4,802	-96.569%
2025-10-29	6.1000	6.6700	6.1000	6.6700	-3.333%	6	4,812	-96.852%
2025-10-27	6.9000	6.9000	6.9000	6.9000	-12.102%	5	4,812	-96.957%
2025-10-23	7.8500	7.9000	7.8000	7.8500	+7.830%	53	4,812	-97.325%
2025-10-21	7.2800	7.2800	7.2800	7.2800	+9.804%	2	4,759	-97.115%
2025-10-20	6.6300	6.6300	6.6300	6.6300	-1.045%	2	4,761	-96.833%
2025-10-17	6.7000	6.7000	6.7000	6.7000	+4.688%	2	4,763	-96.866%
2025-10-16	6.4000	6.4000	6.4000	6.4000	-3.030%	1	4,763	-96.719%
2025-10-15	6.6000	6.6000	6.6000	6.6000	-2.511%	1	4,763	-96.818%
2025-10-10	5.4500	6.8000	5.4500	6.7700	+19.823%	26	4,762	-96.898%
2025-10-08	5.8000	5.8000	5.6500	5.6500	-3.584%	19	4,764	-96.283%
2025-10-07	5.8600	5.8600	5.8600	5.8600	-6.984%	10	4,774	-96.416%
2025-10-02	6.3000	6.3000	6.3000	6.3000	-6.805%	1	4,774	-96.667%
2025-10-01	6.7600	6.7600	6.7600	6.7600	-1.887%	10	4,774	-96.893%
2025-09-30	6.8300	6.8900	6.8300	6.8900	-1.006%	3	4,784	-96.952%
2025-09-29	6.6400	6.9600	6.6400	6.9600	+1.016%	2	4,781	-96.983%
2025-09-26	7.1000	7.4000	6.8900	6.8900	+1.473%	107	4,781	-96.952%
2025-09-25	8.1000	8.1000	6.7900	6.7900	-3.960%	20	4,827	-96.907%
2025-09-24	7.9000	8.4000	7.0700	7.0700	-23.152%	610	4,525	-97.030%
2025-09-19	9.0500	9.2000	9.0500	9.2000	+5.747%	111	4,366	-97.717%
2025-09-18	8.9500	8.9500	8.3900	8.7000	-10.586%	12	4,362	-97.586%
2025-09-17	9.6500	9.7500	9.4800	9.7300	-8.638%	826	4,372	-97.842%
2025-09-16	10.6500	10.6500	10.6500	10.6500	-0.374%	18	4,190	-98.028%
2025-09-15	10.4500	10.6900	10.4500	10.6900	+0.376%	47	4,180	-98.036%
2025-09-12	10.7000	10.7000	10.6300	10.6500	-0.467%	311	4,178	-98.028%
2025-09-11	10.4500	10.7000	10.4000	10.7000	+1.230%	725	3,869	-98.037%
2025-09-10	10.5000	10.5700	10.5000	10.5700	-2.581%	14	3,200	-98.013%
2025-09-09	11.2500	11.2500	10.8500	10.8500	-2.252%	4	3,190	-98.065%
2025-09-08	11.8000	11.8000	11.1000	11.1000	-9.240%	114	3,190	-98.108%
2025-09-05	12.1500	12.3000	12.1500	12.2300	+1.917%	24	3,091	-98.283%
2025-09-04	12.2000	12.3500	12.0000	12.0000	-4.000%	193	3,085	-98.250%
2025-09-03	12.1100	12.5000	12.1100	12.5000	+1.215%	38	3,076	-98.320%
2025-09-02	12.3600	12.3600	12.3500	12.3500	-1.200%	20	3,045	-98.300%
2025-08-29	11.8500	12.5000	11.1500	12.5000	+56.642%	285	2,786	-98.320%
2025-08-28	8.1000	8.1000	7.9800	7.9800	-20.990%	6	2,786	-97.368%
2025-08-21	10.7500	10.7500	10.0400	10.1000	-6.568%	1,211	2,781	-97.921%
2025-08-20	10.7100	10.8200	10.7000	10.8100	+10.872%	73	1,788	-98.057%
2025-08-19	9.2000	9.7500	9.2000	9.7500	+12.717%	356	1,765	-97.846%
2025-08-18	8.8000	8.8000	8.6500	8.6500	+1.170%	73	1,466	-97.572%
2025-08-15	8.5600	8.5600	8.5500	8.5500	+3.762%	2	1,414	-97.544%
2025-08-13	8.2400	8.2400	8.2400	8.2400	-5.829%	2	1,414	-97.451%
2025-08-08	8.7500	8.7500	8.7500	8.7500	-6.915%	3	1,415	-97.600%
2025-08-06	9.2000	9.5000	9.2000	9.4000	-6.000%	127	1,414	-97.766%
2025-08-01	10.0000	10.0100	9.5500	10.0000	+30.378%	10	1,289	-97.900%
2025-07-31	7.8600	7.8600	7.6700	7.6700	-1.667%	6	1,280	-97.262%
2025-07-30	7.7500	7.8000	7.7500	7.8000	-11.364%	61	1,275	-97.308%
2025-07-29	8.7600	8.9900	8.7600	8.8000	-8.524%	1,004	1,283	-97.614%
2025-07-25	9.7000	9.7000	9.6200	9.6200	-0.825%	16	279	-97.817%
2025-07-24	10.0500	10.0500	9.7000	9.7000	-3.674%	22	263	-97.835%
2025-07-23	10.0700	10.0700	10.0700	10.0700	-3.080%	25	245	-97.915%
2025-07-22	10.3900	10.3900	10.3900	10.3900	+0.874%	1	220	-97.979%
2025-07-21	10.3000	10.3000	10.3000	10.3000	+6.186%	1	219	-97.961%
2025-07-18	9.7000	9.7000	9.7000	9.7000	-6.099%	1	220	-97.835%
2025-07-15	10.3300	10.3300	10.3300	10.3300	-2.547%	2	221	-97.967%
2025-07-11	10.6000	10.6000	10.6000	10.6000	-3.373%	1	219	-98.019%
2025-07-08	10.9500	10.9700	10.9500	10.9700	-3.177%	201	218	-98.086%
2025-07-07	11.3300	11.3300	11.3300	11.3300	+7.495%	1	17	-98.147%
2025-07-01	10.5400	10.5400	10.5400	10.5400	+12.128%	1	16	-98.008%
2025-06-26	9.4000	9.4000	9.4000	9.4000	-15.544%	5	16	-97.766%
2025-06-24	11.1300	11.1300	11.1300	11.1300	+0.180%	1	11	-98.113%
2025-06-20	11.1100	11.1100	11.1100	11.1100	+5.810%	2	10	-98.110%
2025-06-18	10.5000	10.5000	10.5000	10.5000	-12.863%	1	8	-98.000%
2025-06-16	12.1300	12.1300	12.0500	12.0500	-3.677%	3	8	-98.257%
2025-06-11	12.3000	12.5100	12.3000	12.5100	-3.023%	2	7	-98.321%
2025-06-06	12.9000	12.9000	12.9000	12.9000	-3.226%	2	7	-98.372%
2025-06-04	13.3300	13.3300	13.3300	13.3300	-8.761%	1	7	-98.425%
2025-06-03	14.6100	14.6100	14.6100	14.6100	-1.815%	5	7	-98.563%
2025-06-02	14.8800	14.8800	14.8800	14.8800	-7.290%	1	2	-98.589%
2025-05-30	16.0500	16.0500	16.0500	16.0500	0.000%	2	1	-98.692%