Dark

MRVL20260918P70
MRVL Sep 18 2026 70.00 Put (MRVL260918P00070000)
option OPRA

EOD

Jul 22, 2026

0.2800-36.364%(-0.1600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.4000	0.4000	0.2800	0.2800	-36.364%	5	8,218	0.000%
2026-07-16	0.4300	0.5000	0.3400	0.4400	+37.500%	21	8,218	-36.364%
2026-07-15	0.3000	0.3200	0.3000	0.3200	+39.130%	4	8,218	-12.500%
2026-07-14	0.2300	0.2300	0.2300	0.2300	-23.333%	10	8,215	+21.739%
2026-07-13	0.3500	0.3500	0.2700	0.3000	-18.919%	15	8,211	-6.667%
2026-07-09	0.3000	0.3700	0.3000	0.3700	-15.909%	2	8,219	-24.324%
2026-07-07	0.4500	0.5100	0.4400	0.4400	-8.333%	37	8,221	-36.364%
2026-07-06	0.4800	0.4800	0.4800	0.4800	+9.091%	1	8,187	-41.667%
2026-07-02	0.3400	0.5400	0.3400	0.4400	+22.222%	458	7,778	-36.364%
2026-07-01	0.3600	0.3600	0.3600	0.3600	+5.882%	13	7,778	-22.222%
2026-06-30	0.4700	0.4800	0.3400	0.3400	-5.556%	13	7,765	-17.647%
2026-06-29	0.5100	0.5100	0.3600	0.3600	-7.692%	6	7,756	-22.222%
2026-06-26	0.6900	0.6900	0.3900	0.3900	-2.500%	8	7,753	-28.205%
2026-06-25	0.5500	0.5500	0.4000	0.4000	-4.762%	20	7,749	-30.000%
2026-06-23	0.4300	0.4600	0.3700	0.4200	-23.636%	32	7,755	-33.333%
2026-06-22	0.5500	0.5500	0.5500	0.5500	+7.843%	1	7,726	-49.091%
2026-06-15	0.6400	0.6400	0.4100	0.5100	-15.000%	29	7,727	-45.098%
2026-06-12	0.6500	0.6500	0.6000	0.6000	+20.000%	7	7,732	-53.333%
2026-06-10	0.6000	0.6000	0.5000	0.5000	-9.091%	27	7,727	-44.000%
2026-06-09	0.4800	0.5500	0.4600	0.5500	-3.509%	25	7,700	-49.091%
2026-06-05	0.4500	0.5700	0.4300	0.5700	+26.667%	13	7,679	-50.877%
2026-06-04	0.4400	0.4500	0.4400	0.4500	+28.571%	176	7,678	-37.778%
2026-05-29	0.3500	0.3500	0.3500	0.3500	-31.373%	1	7,634	-20.000%
2026-05-27	0.5100	0.5100	0.5100	0.5100	-21.538%	2	7,634	-45.098%
2026-05-26	0.6500	0.6500	0.4300	0.6500	-27.778%	87	7,636	-56.923%
2026-05-22	0.9000	0.9000	0.9000	0.9000	+30.435%	30	7,556	-68.889%
2026-05-21	0.6900	0.6900	0.6900	0.6900	+6.154%	4	7,556	-59.420%
2026-05-20	0.7400	0.7400	0.6500	0.6500	-32.292%	5	7,556	-56.923%
2026-05-19	1.0000	1.0000	0.8000	0.9600	+20.000%	1,005	8,558	-70.833%
2026-05-15	0.8000	0.8000	0.8000	0.8000	0.000%	1	8,558	-65.000%
2026-05-14	0.8000	0.8000	0.8000	0.8000	-27.273%	1	8,558	-65.000%
2026-05-11	1.1000	1.1000	1.1000	1.1000	+6.796%	1	8,558	-74.545%
2026-05-07	0.9600	1.0300	0.9600	1.0300	+3.000%	2	8,558	-72.816%
2026-05-06	1.0100	1.0100	1.0000	1.0000	-6.542%	353	8,558	-72.000%
2026-05-04	1.0700	1.0700	1.0700	1.0700	-12.295%	2	8,855	-73.832%
2026-04-30	1.2000	1.2200	1.2000	1.2200	-12.230%	602	8,857	-77.049%
2026-04-29	1.1000	1.4100	1.1000	1.3900	-12.025%	75	8,565	-79.856%
2026-04-28	1.5800	1.5800	1.5800	1.5800	+32.773%	1	8,566	-82.278%
2026-04-27	1.3000	1.3400	1.1800	1.1900	-7.031%	368	8,566	-76.471%
2026-04-24	1.2800	1.2800	1.2800	1.2800	-9.859%	1	8,581	-78.125%
2026-04-22	1.3000	1.4200	1.2200	1.4200	-2.740%	221	8,582	-80.282%
2026-04-20	1.2000	1.4600	1.2000	1.4600	-5.806%	5	8,590	-80.822%
2026-04-17	1.7500	1.8700	1.5300	1.5500	-18.421%	37	8,587	-81.935%
2026-04-16	2.0000	2.0000	1.8800	1.9000	-1.554%	198	8,596	-85.263%
2026-04-15	1.9300	1.9300	1.9300	1.9300	-8.095%	1	8,790	-85.492%
2026-04-14	2.1500	2.1500	1.9800	2.1000	+5.000%	12	8,791	-86.667%
2026-04-13	2.1300	2.1300	2.0000	2.0000	-5.660%	2	8,791	-86.000%
2026-04-10	2.1200	2.1200	2.1200	2.1200	-13.821%	3	8,817	-86.792%
2026-04-09	2.5500	2.5500	2.4600	2.4600	-9.225%	2	8,814	-88.618%
2026-04-08	2.8600	2.8600	2.7100	2.7100	-13.694%	4	8,814	-89.668%
2026-04-06	3.4000	3.4000	3.1300	3.1400	-15.818%	503	8,815	-91.083%
2026-04-02	3.8300	3.8600	3.7000	3.7300	+5.070%	8	9,070	-92.493%
2026-04-01	3.6600	3.6600	3.2500	3.5500	-10.127%	734	9,070	-92.113%
2026-03-31	4.2500	4.3500	3.8500	3.9500	-31.897%	1,138	9,020	-92.911%
2026-03-30	5.5000	5.8000	5.5000	5.8000	+25.813%	4	9,316	-95.172%
2026-03-27	4.6100	4.6100	4.6100	4.6100	+15.250%	2	9,316	-93.926%
2026-03-26	3.7300	4.1000	3.7300	4.0000	+5.820%	171	9,314	-93.000%
2026-03-25	4.3500	4.3500	3.7800	3.7800	-15.436%	33	9,439	-92.593%
2026-03-24	4.6000	4.6000	4.4700	4.4700	-12.181%	6	9,464	-93.736%
2026-03-23	4.9400	5.0900	4.8700	5.0900	-8.288%	58	9,468	-94.499%
2026-03-20	5.4000	5.5500	5.4000	5.5500	-1.770%	2	9,464	-94.955%
2026-03-19	5.8000	5.9500	5.6500	5.6500	+4.630%	53	9,463	-95.044%
2026-03-18	5.3500	5.4000	5.1500	5.4000	+10.204%	14	9,442	-94.815%
2026-03-17	4.8000	4.9000	4.8000	4.9000	+1.449%	49	9,449	-94.286%
2026-03-16	4.9000	4.9000	4.8300	4.8300	-15.559%	2	9,496	-94.203%
2026-03-13	5.4000	5.8000	5.4000	5.7200	-2.222%	5	9,496	-95.105%
2026-03-12	5.3600	5.9000	5.3600	5.8500	+10.586%	369	9,499	-95.214%
2026-03-11	4.7300	5.2900	4.7300	5.2900	+11.368%	224	9,499	-94.707%
2026-03-10	4.8000	4.8000	4.7500	4.7500	-2.062%	5	9,495	-94.105%
2026-03-09	6.1300	6.1500	4.8500	4.8500	-11.009%	2,288	9,494	-94.227%
2026-03-06	6.0000	6.2500	4.9400	5.4500	-37.856%	285	9,272	-94.862%
2026-03-05	8.1500	9.0200	8.1500	8.7700	+3.664%	89	9,057	-96.807%
2026-03-04	8.6000	8.6000	8.4600	8.4600	+7.908%	17	9,021	-96.690%
2026-03-02	7.8400	7.8400	7.8400	7.8400	-7.765%	1	9,005	-96.429%
2026-02-23	8.5000	8.5000	8.5000	8.5000	+1.311%	1	9,004	-96.706%
2026-02-19	8.3900	8.3900	8.3900	8.3900	+1.697%	1	9,003	-96.663%
2026-02-18	8.2000	8.3000	8.2000	8.2500	-2.367%	378	9,002	-96.606%
2026-02-17	8.4000	8.4500	8.4000	8.4500	-3.977%	224	9,022	-96.686%
2026-02-13	8.8000	8.8000	8.4000	8.8000	-2.222%	64	8,987	-96.818%
2026-02-12	9.0000	9.0000	9.0000	9.0000	+12.080%	1	8,987	-96.889%
2026-02-11	8.0300	8.0300	8.0300	8.0300	+7.067%	1	8,986	-96.513%
2026-02-10	7.5000	7.5000	7.5000	7.5000	-9.091%	1	8,987	-96.267%
2026-02-09	8.4400	8.4400	8.2500	8.2500	-6.463%	2	8,988	-96.606%
2026-02-06	8.8200	8.8200	8.8200	8.8200	-20.397%	1	8,989	-96.825%
2026-02-05	11.0000	11.0800	11.0000	11.0800	+4.038%	11	8,989	-97.473%
2026-02-04	10.6500	10.6500	10.6500	10.6500	+9.794%	7	8,978	-97.371%
2026-02-03	9.4300	10.5000	9.4300	9.7000	+18.582%	861	8,978	-97.113%
2026-01-30	8.1800	8.1800	8.1800	8.1800	+0.988%	1	8,463	-96.577%
2026-01-29	8.0000	8.1200	8.0000	8.1000	+10.204%	4	8,464	-96.543%
2026-01-27	7.3500	7.3500	7.3500	7.3500	-8.696%	20	8,460	-96.190%
2026-01-23	7.5600	8.0500	7.3000	8.0500	-7.471%	158	8,460	-96.522%
2026-01-20	8.7000	8.7000	8.7000	8.7000	+13.725%	2	8,327	-96.782%
2026-01-15	7.6500	7.6500	7.6500	7.6500	+3.378%	1	8,327	-96.340%
2026-01-13	7.4000	7.4000	7.4000	7.4000	-5.732%	1	8,326	-96.216%
2026-01-08	7.8500	7.8500	7.8500	7.8500	+17.164%	7	8,325	-96.433%
2026-01-06	6.7500	6.7500	6.7000	6.7000	+10.927%	84	8,318	-95.821%
2026-01-05	6.0400	6.0400	6.0400	6.0400	-4.127%	1	8,234	-95.364%
2026-01-02	6.6900	6.6900	6.3000	6.3000	-10.000%	504	8,234	-95.556%
2025-12-31	7.0000	7.0500	6.8500	7.0000	+7.362%	206	7,543	-96.000%
2025-12-23	6.5200	6.5200	6.5200	6.5200	-18.500%	1	7,543	-95.706%
2025-12-16	8.0000	8.0000	8.0000	8.0000	+5.263%	400	7,143	-96.500%
2025-12-15	7.6400	7.6400	7.5500	7.6000	-5.941%	219	7,278	-96.316%
2025-12-12	8.0800	8.0800	8.0800	8.0800	+13.324%	2	7,061	-96.535%
2025-12-11	6.1500	7.3400	6.1500	7.1300	+6.418%	4	7,059	-96.073%
2025-12-10	6.7000	6.7000	6.7000	6.7000	+28.846%	1	7,060	-95.821%
2025-12-05	5.2000	5.2000	5.2000	5.2000	-0.952%	5	7,060	-94.615%
2025-12-04	5.2500	5.2500	5.2500	5.2500	-2.235%	2	7,055	-94.667%
2025-12-03	5.5000	5.5000	5.3700	5.3700	-23.830%	5	7,055	-94.786%
2025-12-02	7.2000	7.2000	7.0000	7.0500	-7.237%	419	7,058	-96.028%
2025-12-01	7.6000	7.6000	7.6000	7.6000	-3.797%	2	7,217	-96.316%
2025-11-28	8.0200	8.0200	7.9000	7.9000	-1.250%	13	7,215	-96.456%
2025-11-26	8.3000	8.3000	8.0000	8.0000	-18.616%	2,501	4,715	-96.500%
2025-11-25	9.8300	9.8300	9.8300	9.8300	+1.340%	1	4,715	-97.152%
2025-11-24	10.2000	10.2000	9.7000	9.7000	-15.652%	1,120	4,714	-97.113%
2025-11-21	11.5400	11.6500	11.5000	11.5000	+4.736%	608	3,627	-97.565%
2025-11-20	10.8500	10.9800	10.8500	10.9800	+4.771%	412	3,031	-97.450%
2025-11-18	10.4600	10.4800	10.4600	10.4800	+3.865%	3	2,619	-97.328%
2025-11-17	9.2000	10.0900	9.2000	10.0900	+29.359%	49	2,618	-97.225%
2025-11-12	7.8000	7.8000	7.8000	7.8000	-5.455%	3	2,618	-96.410%
2025-11-07	8.2500	8.2500	8.2500	8.2500	+16.197%	3	2,615	-96.606%
2025-11-06	6.9000	7.1000	6.9000	7.1000	-18.391%	4	2,615	-96.056%
2025-11-04	8.7000	8.7000	8.7000	8.7000	+10.127%	2	2,615	-96.782%
2025-10-31	6.5100	7.9000	6.5100	7.9000	+0.254%	3	2,613	-96.456%
2025-10-29	7.8800	7.8800	7.8800	7.8800	-9.007%	1	2,611	-96.447%
2025-10-27	8.6600	8.6600	8.6600	8.6600	-4.835%	1	2,610	-96.767%
2025-10-21	9.1000	9.1000	9.1000	9.1000	+3.409%	7	2,610	-96.923%
2025-10-16	8.6600	8.9000	8.6600	8.8000	+6.667%	76	2,610	-96.818%
2025-10-13	8.2500	8.2500	8.2500	8.2500	+2.484%	1	2,572	-96.606%
2025-10-10	7.3000	8.0500	7.3000	8.0500	+8.054%	2	2,571	-96.522%
2025-10-08	7.4500	7.4500	7.4500	7.4500	-3.622%	1	2,571	-96.242%
2025-10-06	7.7000	7.7300	7.7000	7.7300	-2.767%	2	2,571	-96.378%
2025-10-02	7.8500	7.9500	7.8500	7.9500	-10.068%	9	2,571	-96.478%
2025-09-30	8.9000	8.9000	8.8400	8.8400	+0.455%	134	2,571	-96.833%
2025-09-26	8.8000	8.8000	8.8000	8.8000	0.000%	1	2,444	-96.818%
2025-09-25	10.1400	10.1400	8.8000	8.8000	-4.348%	31	2,444	-96.818%
2025-09-24	10.1000	10.6000	9.0000	9.2000	-18.440%	256	2,448	-96.957%
2025-09-18	11.1700	11.2800	11.1000	11.2800	-8.143%	38	2,473	-97.518%
2025-09-17	12.2000	12.3000	12.0800	12.2800	-4.584%	37	2,506	-97.720%
2025-09-16	13.1900	13.3500	12.8700	12.8700	-5.368%	11	2,514	-97.824%
2025-09-15	13.2000	13.6000	13.2000	13.6000	+1.644%	28	2,512	-97.941%
2025-09-12	13.3800	13.3800	13.3800	13.3800	-4.429%	1	2,487	-97.907%
2025-09-11	13.4000	14.0000	13.4000	14.0000	+6.870%	304	2,487	-98.000%
2025-09-10	13.0000	13.1000	13.0000	13.1000	-2.239%	201	2,198	-97.863%
2025-09-09	14.1200	14.1200	13.4000	13.4000	-5.634%	34	1,997	-97.910%
2025-09-08	14.4000	14.4000	14.2000	14.2000	-5.017%	145	1,966	-98.028%
2025-09-04	15.3000	15.3500	14.9000	14.9500	-0.333%	179	1,899	-98.127%
2025-09-03	15.0000	15.0000	15.0000	15.0000	-1.316%	11	1,898	-98.133%
2025-09-02	15.5500	15.5500	15.2000	15.2000	+2.013%	10	1,897	-98.158%
2025-08-29	15.1400	15.1400	14.9000	14.9000	+47.233%	66	1,906	-98.121%
2025-08-28	10.4000	10.4500	10.1200	10.1200	-10.442%	3	1,906	-97.233%
2025-08-27	11.2600	11.4000	11.2600	11.3000	+0.444%	19	1,904	-97.522%
2025-08-26	11.3200	11.3200	11.2500	11.2500	-3.846%	2	1,902	-97.511%
2025-08-25	11.7000	11.7000	11.7000	11.7000	-9.513%	21	1,903	-97.607%
2025-08-20	13.3500	13.3500	12.9000	12.9300	+6.420%	532	1,903	-97.834%
2025-08-19	11.8000	12.1500	11.8000	12.1500	+12.500%	10	1,458	-97.695%
2025-08-15	10.6500	10.8000	10.6500	10.8000	+3.846%	120	1,449	-97.407%
2025-08-14	10.5700	10.7000	10.4000	10.4000	+0.096%	43	1,423	-97.308%
2025-08-13	10.2500	10.3900	10.2500	10.3900	+2.365%	472	1,443	-97.305%
2025-08-11	11.7500	11.7500	10.1500	10.1500	-8.969%	4	974	-97.241%
2025-08-08	11.2500	11.2500	11.1500	11.1500	-5.106%	200	973	-97.489%
2025-08-06	11.9000	11.9000	11.7500	11.7500	+3.616%	601	977	-97.617%
2025-08-05	11.3400	11.3400	11.3400	11.3400	+16.907%	3	376	-97.531%
2025-07-30	9.6700	9.9000	9.6700	9.7000	-19.835%	149	374	-97.113%
2025-07-25	12.1000	12.1000	12.1000	12.1000	-2.024%	15	249	-97.686%
2025-07-24	12.3500	12.3500	12.3500	12.3500	-13.636%	3	250	-97.733%
2025-07-16	14.3200	14.3500	14.3000	14.3000	+8.169%	200	253	-98.042%
2025-07-14	13.2200	13.2200	13.2200	13.2200	+1.070%	10	205	-97.882%
2025-07-01	12.2500	13.0800	12.2500	13.0800	+10.847%	13	205	-97.859%
2025-06-26	11.6700	11.8000	11.6700	11.8000	-9.370%	2	193	-97.627%
2025-06-24	13.3300	13.3300	13.0200	13.0200	-10.207%	9	199	-97.849%
2025-06-23	14.5000	14.5000	14.5000	14.5000	-1.293%	1	199	-98.069%
2025-06-16	14.5000	14.6900	14.5000	14.6900	-1.739%	193	199	-98.094%
2025-06-09	15.0000	15.0000	14.7500	14.9500	-4.167%	13	12	-98.127%
2025-06-06	15.6000	15.6000	15.6000	15.6000	-2.985%	8	19	-98.205%
2025-06-04	16.0800	16.0800	16.0800	16.0800	-9.916%	1	15	-98.259%
2025-06-02	17.8000	17.9500	17.8000	17.8500	+1.709%	10	15	-98.431%
2025-05-29	17.5500	17.5500	17.5500	17.5500	0.000%	10	10	-98.405%