Dark

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

Expired

Aug 26, 2026

0.01000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.0100	0.0100	0.0100	0.0100	0.000%	4	8,249	0.000%
2026-08-25	0.0300	0.0500	0.0100	0.0100	-87.500%	5	8,253	0.000%
2026-08-24	0.0800	0.0800	0.0800	0.0800	+700.000%	1	8,255	-87.500%
2026-08-21	0.1500	0.1500	0.0100	0.0100	-92.308%	9	8,255	0.000%
2026-08-20	0.1300	0.1300	0.1300	0.1300	+550.000%	2	8,249	-92.308%
2026-08-19	0.1000	0.1500	0.0200	0.0200	-85.714%	12	8,250	-50.000%
2026-08-18	0.1300	0.1400	0.0300	0.1400	+7.692%	94	8,250	-92.857%
2026-08-17	0.0200	0.1300	0.0100	0.1300	+116.667%	9	8,260	-92.308%
2026-08-14	0.1400	0.1400	0.0600	0.0600	+100.000%	5	8,262	-83.333%
2026-08-13	0.1000	0.1300	0.0300	0.0300	-25.000%	3	8,261	-66.667%
2026-08-12	0.6200	0.6200	0.0200	0.0400	0.000%	4	8,261	-75.000%
2026-08-11	0.1300	0.1400	0.0400	0.0400	-20.000%	11	8,261	-75.000%
2026-08-10	0.2600	0.2600	0.0500	0.0500	-37.500%	10	8,259	-80.000%
2026-08-07	0.1500	0.1500	0.0500	0.0800	-20.000%	31	8,257	-87.500%
2026-08-06	0.2000	0.2000	0.1000	0.1000	+11.111%	4	8,247	-90.000%
2026-08-05	0.1700	0.1700	0.0900	0.0900	-25.000%	2	8,247	-88.889%
2026-08-04	0.1600	0.1600	0.0900	0.1200	-47.826%	6	8,246	-91.667%
2026-08-03	0.2300	0.2300	0.2300	0.2300	0.000%	1	8,245	-95.652%
2026-07-31	0.2100	0.2900	0.2100	0.2300	-32.353%	15	8,246	-95.652%
2026-07-30	0.3300	0.3400	0.3300	0.3400	-29.167%	2	8,245	-97.059%
2026-07-29	0.4300	0.4800	0.3500	0.4800	+54.839%	3	8,245	-97.917%
2026-07-28	0.3500	0.4600	0.3100	0.3100	+29.167%	50	8,247	-96.774%
2026-07-27	0.2400	0.2400	0.2400	0.2400	-14.286%	5	8,216	-95.833%
2026-07-22	0.4000	0.4000	0.2800	0.2800	-36.364%	5	8,218	-96.429%
2026-07-16	0.4300	0.5000	0.3400	0.4400	+37.500%	21	8,218	-97.727%
2026-07-15	0.3000	0.3200	0.3000	0.3200	+39.130%	4	8,218	-96.875%
2026-07-14	0.2300	0.2300	0.2300	0.2300	-23.333%	10	8,215	-95.652%
2026-07-13	0.3500	0.3500	0.2700	0.3000	-18.919%	15	8,211	-96.667%
2026-07-09	0.3000	0.3700	0.3000	0.3700	-15.909%	2	8,219	-97.297%
2026-07-07	0.4500	0.5100	0.4400	0.4400	-8.333%	37	8,221	-97.727%
2026-07-06	0.4800	0.4800	0.4800	0.4800	+9.091%	1	8,187	-97.917%
2026-07-02	0.3400	0.5400	0.3400	0.4400	+22.222%	458	7,778	-97.727%
2026-07-01	0.3600	0.3600	0.3600	0.3600	+5.882%	13	7,778	-97.222%
2026-06-30	0.4700	0.4800	0.3400	0.3400	-5.556%	13	7,765	-97.059%
2026-06-29	0.5100	0.5100	0.3600	0.3600	-7.692%	6	7,756	-97.222%
2026-06-26	0.6900	0.6900	0.3900	0.3900	-2.500%	8	7,753	-97.436%
2026-06-25	0.5500	0.5500	0.4000	0.4000	-4.762%	20	7,749	-97.500%
2026-06-23	0.4300	0.4600	0.3700	0.4200	-23.636%	32	7,755	-97.619%
2026-06-22	0.5500	0.5500	0.5500	0.5500	+7.843%	1	7,726	-98.182%
2026-06-15	0.6400	0.6400	0.4100	0.5100	-15.000%	29	7,727	-98.039%
2026-06-12	0.6500	0.6500	0.6000	0.6000	+20.000%	7	7,732	-98.333%
2026-06-10	0.6000	0.6000	0.5000	0.5000	-9.091%	27	7,727	-98.000%
2026-06-09	0.4800	0.5500	0.4600	0.5500	-3.509%	25	7,700	-98.182%
2026-06-05	0.4500	0.5700	0.4300	0.5700	+26.667%	13	7,679	-98.246%
2026-06-04	0.4400	0.4500	0.4400	0.4500	+28.571%	176	7,678	-97.778%
2026-05-29	0.3500	0.3500	0.3500	0.3500	-31.373%	1	7,634	-97.143%
2026-05-27	0.5100	0.5100	0.5100	0.5100	-21.538%	2	7,634	-98.039%
2026-05-26	0.6500	0.6500	0.4300	0.6500	-27.778%	87	7,636	-98.462%
2026-05-22	0.9000	0.9000	0.9000	0.9000	+30.435%	30	7,556	-98.889%
2026-05-21	0.6900	0.6900	0.6900	0.6900	+6.154%	4	7,556	-98.551%
2026-05-20	0.7400	0.7400	0.6500	0.6500	-32.292%	5	7,556	-98.462%
2026-05-19	1.0000	1.0000	0.8000	0.9600	+20.000%	1,005	8,558	-98.958%
2026-05-15	0.8000	0.8000	0.8000	0.8000	0.000%	1	8,558	-98.750%
2026-05-14	0.8000	0.8000	0.8000	0.8000	-27.273%	1	8,558	-98.750%
2026-05-11	1.1000	1.1000	1.1000	1.1000	+6.796%	1	8,558	-99.091%
2026-05-07	0.9600	1.0300	0.9600	1.0300	+3.000%	2	8,558	-99.029%
2026-05-06	1.0100	1.0100	1.0000	1.0000	-6.542%	353	8,558	-99.000%
2026-05-04	1.0700	1.0700	1.0700	1.0700	-12.295%	2	8,855	-99.065%
2026-04-30	1.2000	1.2200	1.2000	1.2200	-12.230%	602	8,857	-99.180%
2026-04-29	1.1000	1.4100	1.1000	1.3900	-12.025%	75	8,565	-99.281%
2026-04-28	1.5800	1.5800	1.5800	1.5800	+32.773%	1	8,566	-99.367%
2026-04-27	1.3000	1.3400	1.1800	1.1900	-7.031%	368	8,566	-99.160%
2026-04-24	1.2800	1.2800	1.2800	1.2800	-9.859%	1	8,581	-99.219%
2026-04-22	1.3000	1.4200	1.2200	1.4200	-2.740%	221	8,582	-99.296%
2026-04-20	1.2000	1.4600	1.2000	1.4600	-5.806%	5	8,590	-99.315%
2026-04-17	1.7500	1.8700	1.5300	1.5500	-18.421%	37	8,587	-99.355%
2026-04-16	2.0000	2.0000	1.8800	1.9000	-1.554%	198	8,596	-99.474%
2026-04-15	1.9300	1.9300	1.9300	1.9300	-8.095%	1	8,790	-99.482%
2026-04-14	2.1500	2.1500	1.9800	2.1000	+5.000%	12	8,791	-99.524%
2026-04-13	2.1300	2.1300	2.0000	2.0000	-5.660%	2	8,791	-99.500%
2026-04-10	2.1200	2.1200	2.1200	2.1200	-13.821%	3	8,817	-99.528%
2026-04-09	2.5500	2.5500	2.4600	2.4600	-9.225%	2	8,814	-99.593%
2026-04-08	2.8600	2.8600	2.7100	2.7100	-13.694%	4	8,814	-99.631%
2026-04-06	3.4000	3.4000	3.1300	3.1400	-15.818%	503	8,815	-99.682%
2026-04-02	3.8300	3.8600	3.7000	3.7300	+5.070%	8	9,070	-99.732%
2026-04-01	3.6600	3.6600	3.2500	3.5500	-10.127%	734	9,070	-99.718%
2026-03-31	4.2500	4.3500	3.8500	3.9500	-31.897%	1,138	9,020	-99.747%
2026-03-30	5.5000	5.8000	5.5000	5.8000	+25.813%	4	9,316	-99.828%
2026-03-27	4.6100	4.6100	4.6100	4.6100	+15.250%	2	9,316	-99.783%
2026-03-26	3.7300	4.1000	3.7300	4.0000	+5.820%	171	9,314	-99.750%
2026-03-25	4.3500	4.3500	3.7800	3.7800	-15.436%	33	9,439	-99.735%
2026-03-24	4.6000	4.6000	4.4700	4.4700	-12.181%	6	9,464	-99.776%
2026-03-23	4.9400	5.0900	4.8700	5.0900	-8.288%	58	9,468	-99.804%
2026-03-20	5.4000	5.5500	5.4000	5.5500	-1.770%	2	9,464	-99.820%
2026-03-19	5.8000	5.9500	5.6500	5.6500	+4.630%	53	9,463	-99.823%
2026-03-18	5.3500	5.4000	5.1500	5.4000	+10.204%	14	9,442	-99.815%
2026-03-17	4.8000	4.9000	4.8000	4.9000	+1.449%	49	9,449	-99.796%
2026-03-16	4.9000	4.9000	4.8300	4.8300	-15.559%	2	9,496	-99.793%
2026-03-13	5.4000	5.8000	5.4000	5.7200	-2.222%	5	9,496	-99.825%
2026-03-12	5.3600	5.9000	5.3600	5.8500	+10.586%	369	9,499	-99.829%
2026-03-11	4.7300	5.2900	4.7300	5.2900	+11.368%	224	9,499	-99.811%
2026-03-10	4.8000	4.8000	4.7500	4.7500	-2.062%	5	9,495	-99.789%
2026-03-09	6.1300	6.1500	4.8500	4.8500	-11.009%	2,288	9,494	-99.794%
2026-03-06	6.0000	6.2500	4.9400	5.4500	-37.856%	285	9,272	-99.817%
2026-03-05	8.1500	9.0200	8.1500	8.7700	+3.664%	89	9,057	-99.886%
2026-03-04	8.6000	8.6000	8.4600	8.4600	+7.908%	17	9,021	-99.882%
2026-03-02	7.8400	7.8400	7.8400	7.8400	-7.765%	1	9,005	-99.872%
2026-02-23	8.5000	8.5000	8.5000	8.5000	+1.311%	1	9,004	-99.882%
2026-02-19	8.3900	8.3900	8.3900	8.3900	+1.697%	1	9,003	-99.881%
2026-02-18	8.2000	8.3000	8.2000	8.2500	-2.367%	378	9,002	-99.879%
2026-02-17	8.4000	8.4500	8.4000	8.4500	-3.977%	224	9,022	-99.882%
2026-02-13	8.8000	8.8000	8.4000	8.8000	-2.222%	64	8,987	-99.886%
2026-02-12	9.0000	9.0000	9.0000	9.0000	+12.080%	1	8,987	-99.889%
2026-02-11	8.0300	8.0300	8.0300	8.0300	+7.067%	1	8,986	-99.875%
2026-02-10	7.5000	7.5000	7.5000	7.5000	-9.091%	1	8,987	-99.867%
2026-02-09	8.4400	8.4400	8.2500	8.2500	-6.463%	2	8,988	-99.879%
2026-02-06	8.8200	8.8200	8.8200	8.8200	-20.397%	1	8,989	-99.887%
2026-02-05	11.0000	11.0800	11.0000	11.0800	+4.038%	11	8,989	-99.910%
2026-02-04	10.6500	10.6500	10.6500	10.6500	+9.794%	7	8,978	-99.906%
2026-02-03	9.4300	10.5000	9.4300	9.7000	+18.582%	861	8,978	-99.897%
2026-01-30	8.1800	8.1800	8.1800	8.1800	+0.988%	1	8,463	-99.878%
2026-01-29	8.0000	8.1200	8.0000	8.1000	+10.204%	4	8,464	-99.877%
2026-01-27	7.3500	7.3500	7.3500	7.3500	-8.696%	20	8,460	-99.864%
2026-01-23	7.5600	8.0500	7.3000	8.0500	-7.471%	158	8,460	-99.876%
2026-01-20	8.7000	8.7000	8.7000	8.7000	+13.725%	2	8,327	-99.885%
2026-01-15	7.6500	7.6500	7.6500	7.6500	+3.378%	1	8,327	-99.869%
2026-01-13	7.4000	7.4000	7.4000	7.4000	-5.732%	1	8,326	-99.865%
2026-01-08	7.8500	7.8500	7.8500	7.8500	+17.164%	7	8,325	-99.873%
2026-01-06	6.7500	6.7500	6.7000	6.7000	+10.927%	84	8,318	-99.851%
2026-01-05	6.0400	6.0400	6.0400	6.0400	-4.127%	1	8,234	-99.834%
2026-01-02	6.6900	6.6900	6.3000	6.3000	-10.000%	504	8,234	-99.841%
2025-12-31	7.0000	7.0500	6.8500	7.0000	+7.362%	206	7,543	-99.857%
2025-12-23	6.5200	6.5200	6.5200	6.5200	-18.500%	1	7,543	-99.847%
2025-12-16	8.0000	8.0000	8.0000	8.0000	+5.263%	400	7,143	-99.875%
2025-12-15	7.6400	7.6400	7.5500	7.6000	-5.941%	219	7,278	-99.868%
2025-12-12	8.0800	8.0800	8.0800	8.0800	+13.324%	2	7,061	-99.876%
2025-12-11	6.1500	7.3400	6.1500	7.1300	+6.418%	4	7,059	-99.860%
2025-12-10	6.7000	6.7000	6.7000	6.7000	+28.846%	1	7,060	-99.851%
2025-12-05	5.2000	5.2000	5.2000	5.2000	-0.952%	5	7,060	-99.808%
2025-12-04	5.2500	5.2500	5.2500	5.2500	-2.235%	2	7,055	-99.810%
2025-12-03	5.5000	5.5000	5.3700	5.3700	-23.830%	5	7,055	-99.814%
2025-12-02	7.2000	7.2000	7.0000	7.0500	-7.237%	419	7,058	-99.858%
2025-12-01	7.6000	7.6000	7.6000	7.6000	-3.797%	2	7,217	-99.868%
2025-11-28	8.0200	8.0200	7.9000	7.9000	-1.250%	13	7,215	-99.873%
2025-11-26	8.3000	8.3000	8.0000	8.0000	-18.616%	2,501	4,715	-99.875%
2025-11-25	9.8300	9.8300	9.8300	9.8300	+1.340%	1	4,715	-99.898%
2025-11-24	10.2000	10.2000	9.7000	9.7000	-15.652%	1,120	4,714	-99.897%
2025-11-21	11.5400	11.6500	11.5000	11.5000	+4.736%	608	3,627	-99.913%
2025-11-20	10.8500	10.9800	10.8500	10.9800	+4.771%	412	3,031	-99.909%
2025-11-18	10.4600	10.4800	10.4600	10.4800	+3.865%	3	2,619	-99.905%
2025-11-17	9.2000	10.0900	9.2000	10.0900	+29.359%	49	2,618	-99.901%
2025-11-12	7.8000	7.8000	7.8000	7.8000	-5.455%	3	2,618	-99.872%
2025-11-07	8.2500	8.2500	8.2500	8.2500	+16.197%	3	2,615	-99.879%
2025-11-06	6.9000	7.1000	6.9000	7.1000	-18.391%	4	2,615	-99.859%
2025-11-04	8.7000	8.7000	8.7000	8.7000	+10.127%	2	2,615	-99.885%
2025-10-31	6.5100	7.9000	6.5100	7.9000	+0.254%	3	2,613	-99.873%
2025-10-29	7.8800	7.8800	7.8800	7.8800	-9.007%	1	2,611	-99.873%
2025-10-27	8.6600	8.6600	8.6600	8.6600	-4.835%	1	2,610	-99.885%
2025-10-21	9.1000	9.1000	9.1000	9.1000	+3.409%	7	2,610	-99.890%
2025-10-16	8.6600	8.9000	8.6600	8.8000	+6.667%	76	2,610	-99.886%
2025-10-13	8.2500	8.2500	8.2500	8.2500	+2.484%	1	2,572	-99.879%
2025-10-10	7.3000	8.0500	7.3000	8.0500	+8.054%	2	2,571	-99.876%
2025-10-08	7.4500	7.4500	7.4500	7.4500	-3.622%	1	2,571	-99.866%
2025-10-06	7.7000	7.7300	7.7000	7.7300	-2.767%	2	2,571	-99.871%
2025-10-02	7.8500	7.9500	7.8500	7.9500	-10.068%	9	2,571	-99.874%
2025-09-30	8.9000	8.9000	8.8400	8.8400	+0.455%	134	2,571	-99.887%
2025-09-26	8.8000	8.8000	8.8000	8.8000	0.000%	1	2,444	-99.886%
2025-09-25	10.1400	10.1400	8.8000	8.8000	-4.348%	31	2,444	-99.886%
2025-09-24	10.1000	10.6000	9.0000	9.2000	-18.440%	256	2,448	-99.891%
2025-09-18	11.1700	11.2800	11.1000	11.2800	-8.143%	38	2,473	-99.911%
2025-09-17	12.2000	12.3000	12.0800	12.2800	-4.584%	37	2,506	-99.919%
2025-09-16	13.1900	13.3500	12.8700	12.8700	-5.368%	11	2,514	-99.922%
2025-09-15	13.2000	13.6000	13.2000	13.6000	+1.644%	28	2,512	-99.926%
2025-09-12	13.3800	13.3800	13.3800	13.3800	-4.429%	1	2,487	-99.925%
2025-09-11	13.4000	14.0000	13.4000	14.0000	+6.870%	304	2,487	-99.929%
2025-09-10	13.0000	13.1000	13.0000	13.1000	-2.239%	201	2,198	-99.924%
2025-09-09	14.1200	14.1200	13.4000	13.4000	-5.634%	34	1,997	-99.925%
2025-09-08	14.4000	14.4000	14.2000	14.2000	-5.017%	145	1,966	-99.930%
2025-09-04	15.3000	15.3500	14.9000	14.9500	-0.333%	179	1,899	-99.933%
2025-09-03	15.0000	15.0000	15.0000	15.0000	-1.316%	11	1,898	-99.933%
2025-09-02	15.5500	15.5500	15.2000	15.2000	+2.013%	10	1,897	-99.934%
2025-08-29	15.1400	15.1400	14.9000	14.9000	+47.233%	66	1,906	-99.933%
2025-08-28	10.4000	10.4500	10.1200	10.1200	-10.442%	3	1,906	-99.901%
2025-08-27	11.2600	11.4000	11.2600	11.3000	+0.444%	19	1,904	-99.912%
2025-08-26	11.3200	11.3200	11.2500	11.2500	-3.846%	2	1,902	-99.911%
2025-08-25	11.7000	11.7000	11.7000	11.7000	-9.513%	21	1,903	-99.915%
2025-08-20	13.3500	13.3500	12.9000	12.9300	+6.420%	532	1,903	-99.923%
2025-08-19	11.8000	12.1500	11.8000	12.1500	+12.500%	10	1,458	-99.918%
2025-08-15	10.6500	10.8000	10.6500	10.8000	+3.846%	120	1,449	-99.907%
2025-08-14	10.5700	10.7000	10.4000	10.4000	+0.096%	43	1,423	-99.904%
2025-08-13	10.2500	10.3900	10.2500	10.3900	+2.365%	472	1,443	-99.904%
2025-08-11	11.7500	11.7500	10.1500	10.1500	-8.969%	4	974	-99.901%
2025-08-08	11.2500	11.2500	11.1500	11.1500	-5.106%	200	973	-99.910%
2025-08-06	11.9000	11.9000	11.7500	11.7500	+3.616%	601	977	-99.915%
2025-08-05	11.3400	11.3400	11.3400	11.3400	+16.907%	3	376	-99.912%
2025-07-30	9.6700	9.9000	9.6700	9.7000	-19.835%	149	374	-99.897%
2025-07-25	12.1000	12.1000	12.1000	12.1000	-2.024%	15	249	-99.917%
2025-07-24	12.3500	12.3500	12.3500	12.3500	-13.636%	3	250	-99.919%
2025-07-16	14.3200	14.3500	14.3000	14.3000	+8.169%	200	253	-99.930%
2025-07-14	13.2200	13.2200	13.2200	13.2200	+1.070%	10	205	-99.924%
2025-07-01	12.2500	13.0800	12.2500	13.0800	+10.847%	13	205	-99.924%
2025-06-26	11.6700	11.8000	11.6700	11.8000	-9.370%	2	193	-99.915%
2025-06-24	13.3300	13.3300	13.0200	13.0200	-10.207%	9	199	-99.923%
2025-06-23	14.5000	14.5000	14.5000	14.5000	-1.293%	1	199	-99.931%
2025-06-16	14.5000	14.6900	14.5000	14.6900	-1.739%	193	199	-99.932%
2025-06-09	15.0000	15.0000	14.7500	14.9500	-4.167%	13	12	-99.933%
2025-06-06	15.6000	15.6000	15.6000	15.6000	-2.985%	8	19	-99.936%
2025-06-04	16.0800	16.0800	16.0800	16.0800	-9.916%	1	15	-99.938%
2025-06-02	17.8000	17.9500	17.8000	17.8500	+1.709%	10	15	-99.944%
2025-05-29	17.5500	17.5500	17.5500	17.5500	0.000%	10	10	-99.943%