Dark

MRVL20260918P75
MRVL Sep 18 2026 75.00 Put (MRVL260918P00075000)
option OPRA

Expired

Sep 1, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0100	0.0100	0.0100	0.0100	-50.000%	1	11,354	0.000%
2026-08-31	0.0500	0.0500	0.0200	0.0200	-60.000%	32	11,354	-50.000%
2026-08-28	0.0100	0.0500	0.0100	0.0500	+150.000%	11	11,342	-80.000%
2026-08-27	0.0300	0.0500	0.0100	0.0200	0.000%	37	11,338	-50.000%
2026-08-26	0.0500	0.0500	0.0200	0.0200	+100.000%	8	11,319	-50.000%
2026-08-25	0.1000	0.1000	0.0100	0.0100	-80.000%	12	11,312	0.000%
2026-08-24	0.1000	0.1000	0.0500	0.0500	+66.667%	7	11,306	-80.000%
2026-08-21	0.0700	0.0700	0.0300	0.0300	-25.000%	8	11,302	-66.667%
2026-08-19	0.0400	0.0400	0.0400	0.0400	+33.333%	1	11,298	-75.000%
2026-08-12	0.0300	0.1000	0.0300	0.0300	-50.000%	8	11,298	-66.667%
2026-08-11	0.0500	0.1300	0.0500	0.0600	-25.000%	11	11,299	-83.333%
2026-08-10	0.1700	0.1700	0.0800	0.0800	-60.000%	29	11,302	-87.500%
2026-08-07	0.2600	0.2600	0.1700	0.2000	+81.818%	3	11,301	-95.000%
2026-08-06	0.2500	0.2500	0.1100	0.1100	0.000%	3	11,300	-90.909%
2026-08-05	0.2100	0.2100	0.1100	0.1100	-45.000%	8	11,300	-90.909%
2026-08-04	0.2900	0.2900	0.2000	0.2000	-25.926%	2	11,298	-95.000%
2026-08-03	0.3000	0.3100	0.2700	0.2700	-12.903%	6	11,296	-96.296%
2026-07-31	0.3000	0.4200	0.2900	0.3100	-35.417%	6	11,296	-96.774%
2026-07-30	0.4400	0.4800	0.4400	0.4800	-20.000%	3	11,297	-97.917%
2026-07-29	0.5900	0.6800	0.5900	0.6000	+9.091%	7	11,298	-98.333%
2026-07-28	0.5900	0.6000	0.5500	0.5500	+37.500%	40	11,292	-98.182%
2026-07-27	0.4000	0.4000	0.4000	0.4000	+8.108%	3	11,296	-97.500%
2026-07-24	0.3800	0.3800	0.3700	0.3700	-17.778%	3	11,296	-97.297%
2026-07-23	0.4500	0.4500	0.4500	0.4500	-23.729%	1	11,295	-97.778%
2026-07-17	0.7000	0.7500	0.5900	0.5900	+37.209%	4	11,295	-98.305%
2026-07-15	0.4500	0.5900	0.4300	0.4300	+43.333%	4	11,293	-97.674%
2026-07-14	0.3000	0.3000	0.3000	0.3000	-23.077%	3	11,295	-96.667%
2026-07-13	0.4500	0.4500	0.3900	0.3900	+14.706%	40	11,294	-97.436%
2026-07-10	0.3400	0.3400	0.3400	0.3400	-17.073%	9	11,260	-97.059%
2026-07-09	0.4100	0.4100	0.4100	0.4100	-22.642%	1	11,269	-97.561%
2026-07-08	0.5300	0.5300	0.5300	0.5300	+8.163%	2	11,268	-98.113%
2026-07-07	0.5900	0.5900	0.4900	0.4900	-5.769%	3	11,266	-97.959%
2026-07-06	0.5200	0.5200	0.3500	0.5200	-17.460%	4	11,267	-98.077%
2026-07-02	0.5500	0.6400	0.5500	0.6300	+40.000%	13	11,267	-98.413%
2026-07-01	0.4800	0.4800	0.4500	0.4500	+12.500%	21	11,267	-97.778%
2026-06-30	0.3500	0.4000	0.3500	0.4000	-20.000%	20	11,263	-97.500%
2026-06-29	0.3600	0.5000	0.3500	0.5000	+28.205%	7	11,269	-98.000%
2026-06-26	0.4000	0.4300	0.3900	0.3900	+8.333%	4	11,266	-97.436%
2026-06-25	0.3600	0.3600	0.3600	0.3600	-30.769%	2	11,265	-97.222%
2026-06-24	0.5200	0.5200	0.5200	0.5200	-10.345%	10	11,264	-98.077%
2026-06-23	0.5000	0.5800	0.5000	0.5800	+11.538%	27	11,254	-98.276%
2026-06-17	0.5000	0.5200	0.5000	0.5200	-22.388%	2	11,258	-98.077%
2026-06-15	1.0500	1.0500	0.5000	0.6700	+45.652%	30	11,258	-98.507%
2026-06-12	0.5100	0.5100	0.4600	0.4600	-17.857%	7	11,259	-97.826%
2026-06-11	0.5600	0.5600	0.5600	0.5600	-16.418%	5	11,256	-98.214%
2026-06-10	0.7000	0.7000	0.6700	0.6700	+3.077%	10	11,259	-98.507%
2026-06-09	0.4900	0.6500	0.4900	0.6500	-13.333%	3	11,259	-98.462%
2026-06-05	0.5600	0.7500	0.5600	0.7500	+50.000%	4	11,259	-98.667%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-23.077%	1	11,262	-98.000%
2026-06-02	0.5000	0.6500	0.4500	0.6500	+32.653%	3	11,262	-98.462%
2026-05-28	0.3900	0.4900	0.3900	0.4900	-23.438%	6	11,260	-97.959%
2026-05-27	0.6500	0.6500	0.6400	0.6400	+28.000%	3	11,255	-98.438%
2026-05-26	0.6000	0.6200	0.5000	0.5000	-28.571%	25	11,255	-98.000%
2026-05-22	0.8000	0.8300	0.7000	0.7000	-22.222%	26	11,253	-98.571%
2026-05-21	0.9000	0.9000	0.9000	0.9000	-4.255%	2	11,251	-98.889%
2026-05-20	0.9300	0.9400	0.9300	0.9400	-18.261%	3	11,251	-98.936%
2026-05-18	1.1100	1.1500	1.0100	1.1500	+19.792%	62	11,215	-99.130%
2026-05-14	1.0000	1.0000	0.9500	0.9600	-11.111%	182	11,215	-98.958%
2026-05-13	1.1500	1.2000	1.0800	1.0800	-22.857%	11	11,196	-99.074%
2026-05-12	1.4000	1.4000	1.4000	1.4000	+11.111%	1	11,196	-99.286%
2026-05-08	1.2600	1.2600	1.2600	1.2600	-8.029%	1	11,196	-99.206%
2026-05-07	1.2400	1.3700	1.2400	1.3700	+11.382%	3	11,196	-99.270%
2026-05-06	1.2500	1.3300	1.2300	1.2300	-5.385%	51	11,193	-99.187%
2026-05-05	1.2500	1.3000	1.2500	1.3000	-7.801%	2	11,173	-99.231%
2026-05-04	1.3500	1.4100	1.2700	1.4100	+2.174%	45	11,175	-99.291%
2026-05-01	1.4100	1.4100	1.3300	1.3800	-10.390%	403	11,424	-99.275%
2026-04-30	1.5700	1.6400	1.5400	1.5400	-14.444%	607	11,424	-99.351%
2026-04-29	1.2900	1.8000	1.2900	1.8000	+12.500%	401	11,083	-99.444%
2026-04-27	1.6000	1.6000	1.6000	1.6000	0.000%	1	11,482	-99.375%
2026-04-23	1.5700	1.6000	1.5700	1.6000	-6.433%	6	11,481	-99.375%
2026-04-22	1.6700	1.7100	1.6700	1.7100	-5.000%	9	11,477	-99.415%
2026-04-21	1.7100	1.8000	1.7100	1.8000	-11.330%	17	11,485	-99.444%
2026-04-20	2.0300	2.0300	2.0300	2.0300	-6.452%	8	11,485	-99.507%
2026-04-17	2.3800	2.3800	2.1500	2.1700	-10.331%	22	11,493	-99.539%
2026-04-16	2.4200	2.4200	2.4200	2.4200	-2.419%	1	11,494	-99.587%
2026-04-15	2.4800	2.4800	2.4800	2.4800	-7.807%	1	11,493	-99.597%
2026-04-14	2.4200	2.7000	2.3800	2.6900	-0.370%	48	11,492	-99.628%
2026-04-13	2.7000	2.7000	2.7000	2.7000	+2.273%	40	11,492	-99.630%
2026-04-10	2.7500	2.7500	2.6400	2.6400	-23.919%	6	11,532	-99.621%
2026-04-08	3.6000	3.8700	3.4700	3.4700	-22.022%	34	11,538	-99.712%
2026-04-07	4.3500	4.4500	4.3500	4.4500	+7.229%	11	11,535	-99.775%
2026-04-06	4.2000	4.2200	4.1500	4.1500	-16.331%	15	11,534	-99.759%
2026-04-02	4.8300	4.9800	4.7900	4.9600	+17.815%	8	11,546	-99.798%
2026-04-01	4.2500	4.6300	4.1800	4.2100	-18.569%	354	11,546	-99.762%
2026-03-31	6.2000	6.2000	5.1000	5.1700	-33.290%	155	11,664	-99.807%
2026-03-30	6.7000	7.7500	6.7000	7.7500	+30.252%	23	11,711	-99.871%
2026-03-27	5.1800	6.0000	5.1100	5.9500	+10.185%	84	11,716	-99.832%
2026-03-26	5.0500	5.4500	4.9300	5.4000	+8.000%	203	11,718	-99.815%
2026-03-25	5.4500	5.4500	4.9700	5.0000	-20.000%	215	11,560	-99.800%
2026-03-24	6.0000	6.2500	6.0000	6.2500	-4.580%	11	11,441	-99.840%
2026-03-23	6.3500	6.8000	6.2500	6.5500	-10.884%	17	11,435	-99.847%
2026-03-20	7.1500	7.3500	7.1500	7.3500	-3.289%	16	11,426	-99.864%
2026-03-19	7.5000	7.6000	7.4500	7.6000	+7.801%	58	11,420	-99.868%
2026-03-18	6.6000	7.0500	6.6000	7.0500	+9.302%	12	11,413	-99.858%
2026-03-17	6.4000	6.4500	6.3500	6.4500	-1.527%	16	11,402	-99.845%
2026-03-16	6.4500	6.5500	6.3700	6.5500	-12.667%	70	11,388	-99.847%
2026-03-13	7.5500	7.5500	7.4300	7.5000	-1.575%	559	11,356	-99.867%
2026-03-12	7.2500	7.6200	7.1500	7.6200	+12.059%	31	11,615	-99.869%
2026-03-11	6.3500	6.8000	6.3000	6.8000	+12.026%	600	11,599	-99.853%
2026-03-10	5.9500	6.1300	5.9000	6.0700	-11.387%	7	11,417	-99.835%
2026-03-09	7.6500	8.0200	6.8000	6.8500	-4.196%	452	11,417	-99.854%
2026-03-06	7.8000	8.0500	6.5000	7.1500	-35.874%	151	11,405	-99.860%
2026-03-05	10.8500	11.5200	10.8500	11.1500	+3.528%	67	11,414	-99.910%
2026-03-04	10.8600	11.1300	10.6500	10.7700	-1.554%	62	11,413	-99.907%
2026-03-03	11.0200	11.0200	10.9200	10.9400	+15.158%	31	11,413	-99.909%
2026-03-02	10.1400	10.1800	9.5000	9.5000	-6.863%	613	11,413	-99.895%
2026-02-27	10.2000	10.2000	10.2000	10.2000	-2.392%	8	10,804	-99.902%
2026-02-24	10.4500	10.4500	10.4500	10.4500	-8.494%	1	10,804	-99.904%
2026-02-23	10.9200	11.4200	10.9200	11.4200	+5.060%	7	10,804	-99.912%
2026-02-19	10.8700	10.8700	10.8700	10.8700	+1.116%	1	10,797	-99.908%
2026-02-18	10.7500	10.7500	10.7500	10.7500	+0.467%	887	10,796	-99.907%
2026-02-13	10.7500	10.7500	10.7000	10.7000	-6.957%	171	9,809	-99.907%
2026-02-12	11.5000	11.5000	11.5000	11.5000	+13.861%	82	9,809	-99.913%
2026-02-11	10.1000	10.1000	10.1000	10.1000	+2.956%	10	9,809	-99.901%
2026-02-10	9.8100	9.8100	9.8100	9.8100	-14.323%	1	9,809	-99.898%
2026-02-06	11.4500	11.4500	11.4500	11.4500	-10.686%	1	9,808	-99.913%
2026-02-05	13.8300	13.9900	12.8200	12.8200	-3.318%	13	9,807	-99.922%
2026-02-04	12.5000	13.2600	12.5000	13.2600	+6.421%	1,136	9,796	-99.925%
2026-02-03	12.4600	12.4600	12.4600	12.4600	+17.547%	2	8,910	-99.920%
2026-01-30	10.6000	10.6000	10.6000	10.6000	+9.617%	2	8,908	-99.906%
2026-01-29	9.6700	9.6700	9.6700	9.6700	+2.328%	10	8,908	-99.897%
2026-01-28	9.4500	9.4500	9.4000	9.4500	0.000%	14	8,898	-99.894%
2026-01-27	9.4500	9.4500	9.4500	9.4500	-9.914%	33	8,898	-99.894%
2026-01-26	10.4900	10.4900	10.4900	10.4900	+4.067%	2	8,897	-99.905%
2026-01-23	9.7500	10.1300	9.3500	10.0800	-0.198%	158	8,899	-99.901%
2026-01-21	10.1300	10.1300	10.1000	10.1000	+0.598%	12	8,753	-99.901%
2026-01-20	10.6600	10.6600	10.0000	10.0400	+1.929%	19	8,753	-99.900%
2026-01-15	9.9000	9.9000	9.8000	9.8500	-10.617%	357	8,754	-99.898%
2026-01-14	11.0200	11.0200	11.0200	11.0200	+14.553%	1	8,435	-99.909%
2026-01-13	9.6300	9.6300	9.6200	9.6200	+0.208%	2	8,435	-99.896%
2026-01-12	9.6000	9.6000	9.6000	9.6000	-4.000%	7	8,434	-99.896%
2026-01-09	10.0000	10.0000	10.0000	10.0000	+2.041%	2	8,427	-99.900%
2026-01-08	9.7000	9.8000	9.7000	9.8000	+9.497%	71	8,427	-99.898%
2026-01-06	8.9000	8.9500	8.9000	8.9500	+15.187%	4	8,366	-99.888%
2026-01-05	7.1900	7.9200	7.1900	7.7700	-8.156%	3	8,366	-99.871%
2026-01-02	8.4600	8.4600	8.4600	8.4600	-6.000%	3	8,364	-99.882%
2025-12-31	9.0000	9.0000	9.0000	9.0000	+2.740%	3	8,361	-99.889%
2025-12-24	8.7600	8.7600	8.7600	8.7600	+2.576%	1	8,361	-99.886%
2025-12-23	8.5400	8.5400	8.5400	8.5400	-7.676%	1	8,361	-99.883%
2025-12-22	9.2500	9.2500	9.2500	9.2500	-7.960%	3	5,260	-99.892%
2025-12-18	10.0000	10.0500	10.0000	10.0500	-4.468%	9	5,257	-99.900%
2025-12-17	9.0500	10.5200	9.0500	10.5200	+7.897%	11	5,248	-99.905%
2025-12-16	10.0600	10.0600	9.6000	9.7500	+1.881%	2,003	5,239	-99.897%
2025-12-15	9.8500	9.9000	9.5700	9.5700	-4.204%	11	3,236	-99.896%
2025-12-12	10.0000	10.0000	9.9900	9.9900	+20.072%	5	3,229	-99.900%
2025-12-10	8.7000	8.7000	8.3200	8.3200	-7.246%	12	3,224	-99.880%
2025-12-09	9.0700	9.0700	8.9700	8.9700	-1.429%	3	3,213	-99.889%
2025-12-08	9.1000	9.1000	9.1000	9.1000	+28.531%	3	3,211	-99.890%
2025-12-04	6.8400	7.1300	6.8400	7.0800	-0.979%	503	3,211	-99.859%
2025-12-03	7.3200	7.3200	7.0100	7.1500	-20.994%	519	3,692	-99.860%
2025-12-02	9.2000	9.2000	8.8500	9.0500	-10.396%	902	4,193	-99.890%
2025-11-28	10.6000	10.6000	9.9000	10.1000	0.000%	7	4,786	-99.901%
2025-11-26	10.1000	10.1000	10.1000	10.1000	-14.043%	118	4,754	-99.901%
2025-11-25	11.7500	11.7500	11.7500	11.7500	-2.083%	1	4,754	-99.915%
2025-11-24	13.4800	13.4800	12.0000	12.0000	-15.493%	80	4,753	-99.917%
2025-11-21	14.6200	15.0500	14.2000	14.2000	+4.258%	57	4,692	-99.930%
2025-11-20	13.7800	13.7800	13.6200	13.6200	+0.147%	2	4,663	-99.927%
2025-11-18	13.6000	13.6000	13.6000	13.6000	+23.636%	1	4,665	-99.926%
2025-11-07	10.3500	11.0000	10.3500	11.0000	+18.026%	6	4,666	-99.909%
2025-11-06	8.7300	9.3200	8.7300	9.3200	-4.410%	3	4,664	-99.893%
2025-11-05	9.4500	9.7500	9.4500	9.7500	-4.878%	549	4,666	-99.897%
2025-11-04	10.6200	10.6200	10.2500	10.2500	+9.043%	2	4,164	-99.902%
2025-11-03	9.4000	9.4000	9.4000	9.4000	0.000%	1	4,161	-99.894%
2025-10-31	9.4000	9.4000	9.4000	9.4000	-9.179%	1	4,161	-99.894%
2025-10-27	11.3000	11.3000	10.3500	10.3500	-9.211%	2	4,163	-99.903%
2025-10-24	11.8000	11.8000	11.4000	11.4000	-12.977%	309	4,163	-99.912%
2025-10-22	13.1000	13.1000	13.1000	13.1000	+22.088%	1	3,864	-99.924%
2025-10-20	10.7200	10.7300	10.7100	10.7300	-0.186%	6	3,863	-99.907%
2025-10-15	10.6000	10.7500	10.6000	10.7500	-3.760%	451	3,857	-99.907%
2025-10-10	9.0500	11.1700	9.0500	11.1700	+19.465%	10	3,410	-99.910%
2025-10-09	9.3500	9.3500	9.3500	9.3500	+2.186%	3	3,410	-99.893%
2025-10-08	9.2500	9.2500	9.1500	9.1500	-5.181%	64	3,412	-99.891%
2025-10-06	9.1000	9.6500	9.1000	9.6500	-5.020%	3	3,348	-99.896%
2025-10-03	9.9600	10.2500	9.9600	10.1600	+2.213%	4	3,347	-99.902%
2025-10-02	10.0000	10.0000	9.9400	9.9400	-10.289%	8	3,349	-99.899%
2025-10-01	11.2600	11.2600	11.0800	11.0800	+1.003%	7	3,350	-99.910%
2025-09-30	10.9700	10.9700	10.9700	10.9700	+3.005%	1	3,354	-99.909%
2025-09-29	10.9400	10.9400	10.6500	10.6500	-6.579%	400	3,353	-99.906%
2025-09-26	11.1500	11.4000	11.1500	11.4000	+0.885%	2	2,953	-99.912%
2025-09-25	13.1000	13.1000	10.6300	11.3000	-0.353%	83	2,951	-99.912%
2025-09-24	12.7000	13.7000	11.3000	11.3400	-14.673%	393	3,020	-99.912%
2025-09-22	13.2900	13.2900	13.2900	13.2900	-6.868%	1	3,002	-99.925%
2025-09-19	13.7900	14.2700	13.7500	14.2700	+2.662%	330	3,003	-99.930%
2025-09-18	13.9000	13.9000	13.9000	13.9000	-7.333%	1	2,679	-99.928%
2025-09-17	15.0500	15.0500	15.0000	15.0000	-5.897%	7	2,678	-99.933%
2025-09-16	15.8900	15.9400	15.8900	15.9400	-9.174%	2	2,679	-99.937%
2025-09-08	17.7000	17.7000	17.5500	17.5500	-4.098%	8	2,684	-99.943%
2025-09-05	18.3000	18.3000	18.3000	18.3000	-3.583%	10	2,685	-99.945%
2025-09-03	18.9800	18.9800	18.9800	18.9800	+5.738%	1	2,685	-99.947%
2025-09-02	18.7800	18.7800	17.9500	17.9500	-2.446%	32	2,685	-99.944%
2025-08-29	18.0000	18.4000	17.7500	18.4000	+50.327%	62	2,654	-99.946%
2025-08-28	13.2000	13.2000	12.2400	12.2400	-15.294%	8	2,654	-99.918%
2025-08-25	14.4000	14.4500	14.3200	14.4500	-9.404%	26	2,653	-99.931%
2025-08-20	16.0500	16.1200	15.6000	15.9500	+10.381%	132	2,652	-99.937%
2025-08-19	14.2500	14.4500	14.2000	14.4500	+5.861%	160	2,523	-99.931%
2025-08-18	13.7000	13.7000	13.6500	13.6500	+5.000%	300	2,363	-99.927%
2025-08-14	13.1700	13.1700	12.8000	13.0000	+2.362%	1,239	2,063	-99.923%
2025-08-13	12.7000	12.7000	12.7000	12.7000	-4.583%	15	1,066	-99.921%
2025-08-12	13.5300	13.5300	13.3100	13.3100	+3.984%	2	1,063	-99.925%
2025-08-11	12.7600	12.8000	12.7600	12.8000	-9.986%	701	1,061	-99.922%
2025-08-07	14.2200	14.2200	14.2200	14.2200	+4.176%	1	360	-99.930%
2025-08-05	14.8000	14.8000	13.6500	13.6500	-9.000%	2	360	-99.927%
2025-08-01	15.0000	15.0000	15.0000	15.0000	+26.050%	2	359	-99.933%
2025-07-30	11.6500	11.9000	11.5000	11.9000	-10.189%	26	357	-99.916%
2025-07-29	13.2500	13.2500	13.2500	13.2500	-6.028%	1	372	-99.925%
2025-07-28	14.1000	14.1000	14.1000	14.1000	-3.425%	8	371	-99.929%
2025-07-25	14.6000	14.6000	14.6000	14.6000	-3.311%	2	377	-99.932%
2025-07-24	15.1000	15.1000	15.1000	15.1000	-0.330%	2	375	-99.934%
2025-07-23	15.1500	15.1500	15.1500	15.1500	+1.000%	6	373	-99.934%
2025-07-21	15.0000	15.0000	15.0000	15.0000	-2.280%	10	367	-99.933%
2025-07-15	15.3500	15.3500	15.3500	15.3500	-1.286%	6	362	-99.935%
2025-07-10	15.5500	15.5500	15.5500	15.5500	-1.270%	116	362	-99.936%
2025-07-07	15.7500	15.7500	15.7500	15.7500	+3.143%	2	248	-99.937%
2025-07-01	15.2700	15.2700	15.2700	15.2700	+4.948%	1	246	-99.935%
2025-06-30	14.6000	14.6000	14.5500	14.5500	-16.857%	152	246	-99.931%
2025-06-16	17.5000	17.5000	17.5000	17.5000	-5.405%	1	101	-99.943%
2025-06-06	18.5500	18.5500	18.5000	18.5000	-6.566%	10	101	-99.946%
2025-06-04	19.8000	19.8000	19.8000	19.8000	-5.714%	84	12	-99.949%
2025-06-02	21.0000	21.1000	21.0000	21.0000	0.000%	24	12	-99.952%