Dark

MRVL20260918P80
MRVL Sep 18 2026 80.00 Put (MRVL260918P00080000)
option OPRA

EOD

Jul 22, 2026

0.4500-19.643%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.4500	0.4500	0.4500	0.4500	-19.643%	1	9,631	0.000%
2026-07-21	0.5600	0.5600	0.5600	0.5600	-23.288%	1	9,631	-19.643%
2026-07-20	0.7800	0.7800	0.7000	0.7300	-28.431%	4	9,631	-38.356%
2026-07-17	0.9600	1.0200	0.9500	1.0200	+25.926%	4	9,629	-55.882%
2026-07-16	0.6000	0.8100	0.6000	0.8100	+22.727%	7	9,630	-44.444%
2026-07-15	0.5800	0.6600	0.5400	0.6600	+37.500%	124	9,630	-31.818%
2026-07-13	0.5500	0.6000	0.4700	0.4800	-7.692%	12	9,608	-6.250%
2026-07-10	0.5500	0.6500	0.4900	0.5200	+4.000%	56	9,606	-13.462%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-23.077%	1	9,618	-10.000%
2026-07-08	0.7500	0.7500	0.6500	0.6500	+8.333%	13	9,618	-30.769%
2026-07-07	0.7200	0.7200	0.6000	0.6000	-6.250%	3	9,627	-25.000%
2026-07-06	0.6600	0.6600	0.6400	0.6400	-20.000%	4	9,628	-29.688%
2026-07-02	0.7400	0.8000	0.7400	0.8000	+25.000%	76	9,624	-43.750%
2026-07-01	0.6400	0.6400	0.6400	0.6400	+30.612%	1	9,624	-29.688%
2026-06-30	0.5200	0.5300	0.4900	0.4900	-10.909%	82	9,624	-8.163%
2026-06-29	0.5500	0.5500	0.5500	0.5500	-5.172%	9	9,621	-18.182%
2026-06-24	0.7100	0.7100	0.5800	0.5800	-6.452%	11	9,612	-22.414%
2026-06-23	0.6500	0.6500	0.6200	0.6200	+21.569%	156	9,607	-27.419%
2026-06-18	0.5500	0.6100	0.5100	0.5100	-39.286%	383	9,276	-11.765%
2026-06-10	0.9300	0.9300	0.8400	0.8400	+23.529%	11	9,276	-46.429%
2026-06-09	0.6800	0.6800	0.6800	0.6800	-4.225%	1	9,272	-33.824%
2026-06-08	0.7100	0.7100	0.7100	0.7100	-26.042%	3	9,272	-36.620%
2026-06-05	0.9600	0.9600	0.9600	0.9600	+50.000%	2	9,272	-53.125%
2026-06-04	0.6400	0.6400	0.6400	0.6400	+4.918%	1	9,270	-29.688%
2026-06-03	0.6500	0.6500	0.6100	0.6100	-6.154%	57	9,270	-26.230%
2026-06-02	0.6500	0.6500	0.5200	0.6500	+6.557%	29	9,251	-30.769%
2026-06-01	0.6100	0.6100	0.6100	0.6100	+5.172%	1	9,253	-26.230%
2026-05-29	0.4200	0.5800	0.4200	0.5800	+7.407%	2	9,253	-22.414%
2026-05-28	0.5900	0.5900	0.5400	0.5400	-30.769%	26	9,253	-16.667%
2026-05-27	0.7200	0.7800	0.7200	0.7800	-10.345%	5	9,228	-42.308%
2026-05-26	0.7700	0.8700	0.6800	0.8700	-13.861%	31	9,228	-48.276%
2026-05-22	1.0000	1.0300	0.8900	1.0100	-14.407%	21	9,225	-55.446%
2026-05-20	1.1800	1.2000	1.1600	1.1800	-9.231%	6	9,222	-61.864%
2026-05-19	1.5000	1.5000	1.2900	1.3000	+1.563%	15	9,235	-65.385%
2026-05-14	1.3300	1.5700	1.0300	1.2800	-12.329%	83	9,235	-64.844%
2026-05-13	1.5000	1.5000	1.4600	1.4600	-19.337%	9	9,267	-69.178%
2026-05-12	1.8500	1.8500	1.7500	1.8100	+13.125%	5	9,267	-75.138%
2026-05-07	1.7600	1.8000	1.6000	1.6000	+1.911%	17	9,267	-71.875%
2026-05-06	1.6900	1.6900	1.5700	1.5700	-8.721%	3	9,282	-71.338%
2026-05-05	1.7200	1.7200	1.7200	1.7200	-1.149%	1	9,279	-73.837%
2026-05-04	1.7900	1.8200	1.7100	1.7400	-8.901%	86	9,280	-74.138%
2026-05-01	2.0100	2.0100	1.8400	1.9100	-2.051%	28	9,250	-76.440%
2026-04-30	1.9500	2.0500	1.9500	1.9500	-10.138%	14	9,250	-76.923%
2026-04-29	2.2500	2.2800	2.1700	2.1700	-5.240%	16	9,250	-79.263%
2026-04-28	2.6000	2.6000	2.2900	2.2900	+4.091%	41	9,256	-80.349%
2026-04-27	2.3000	2.3500	2.2000	2.2000	-2.222%	15	9,290	-79.545%
2026-04-24	2.0000	2.3000	2.0000	2.2500	+4.651%	55	9,281	-80.000%
2026-04-23	2.0200	2.2700	2.0000	2.1500	0.000%	5,020	9,278	-79.070%
2026-04-22	2.3000	2.3000	2.0200	2.1500	-4.018%	2,540	9,526	-79.070%
2026-04-21	2.3700	2.6000	2.1000	2.2400	-0.444%	87	11,122	-79.911%
2026-04-20	2.5300	2.5700	2.2500	2.2500	-11.067%	120	11,122	-80.000%
2026-04-17	3.0100	3.0300	2.5300	2.5300	-15.667%	31	11,139	-82.213%
2026-04-16	3.0000	3.0000	3.0000	3.0000	-10.448%	1	11,138	-85.000%
2026-04-15	3.3500	3.3500	3.3500	3.3500	0.000%	1	11,138	-86.567%
2026-04-14	3.0600	3.3500	3.0200	3.3500	+1.515%	22	11,138	-86.567%
2026-04-13	3.3000	3.3500	3.2000	3.3000	-3.226%	5,153	11,137	-86.364%
2026-04-10	3.6700	3.6700	3.4100	3.4100	-13.671%	134	11,258	-86.804%
2026-04-09	4.0000	4.0500	3.9500	3.9500	-15.598%	225	11,333	-88.608%
2026-04-08	4.8000	4.8000	4.6000	4.6800	-18.609%	2,035	11,497	-90.385%
2026-04-07	5.8000	6.0500	5.7000	5.7500	+7.477%	88	9,500	-92.174%
2026-04-06	5.3800	5.3800	5.3500	5.3500	-10.833%	3	9,449	-91.589%
2026-04-02	6.5000	6.5000	6.0000	6.0000	+3.627%	3	9,451	-92.500%
2026-04-01	5.6000	5.9500	5.6000	5.7900	-13.967%	65	9,451	-92.228%
2026-03-31	7.7000	7.7800	6.6500	6.7300	-30.259%	259	9,452	-93.314%
2026-03-30	8.4000	9.6800	8.4000	9.6500	+40.876%	10	9,449	-95.337%
2026-03-26	6.2400	7.0500	6.2400	6.8500	+3.788%	260	9,450	-93.431%
2026-03-25	7.3000	7.3000	6.5200	6.6000	-16.456%	25	9,265	-93.182%
2026-03-24	8.3400	8.3400	7.7000	7.9000	-7.059%	51	9,266	-94.304%
2026-03-23	8.3000	8.5000	8.0500	8.5000	-8.306%	39	9,253	-94.706%
2026-03-19	9.6000	9.6000	8.9000	9.2700	+2.431%	7	9,282	-95.146%
2026-03-18	8.9000	9.0500	8.8500	9.0500	+8.643%	10	9,286	-95.028%
2026-03-16	8.1700	8.4500	8.1700	8.3300	-7.444%	11	9,286	-94.598%
2026-03-13	9.0000	9.0500	8.9200	9.0000	-7.692%	60	9,293	-95.000%
2026-03-12	9.2500	9.7500	9.1000	9.7500	+15.385%	126	9,293	-95.385%
2026-03-11	8.0500	8.5600	8.0000	8.4500	+5.100%	77	9,294	-94.675%
2026-03-10	8.3500	8.3500	7.7200	8.0400	-4.400%	401	9,319	-94.403%
2026-03-09	10.1600	10.1600	8.3000	8.4100	-6.659%	43	9,141	-94.649%
2026-03-06	10.0000	10.1500	8.3000	9.0100	-35.643%	5,307	9,139	-95.006%
2026-03-05	13.3000	14.0000	13.3000	14.0000	+4.869%	126	4,233	-96.786%
2026-03-04	13.9500	13.9500	13.3500	13.3500	-1.111%	107	4,187	-96.629%
2026-03-03	13.7300	13.8300	13.5000	13.5000	+8.000%	542	4,086	-96.667%
2026-03-02	12.5500	12.9000	12.2500	12.5000	-1.961%	6	3,758	-96.400%
2026-02-27	12.9000	12.9000	12.7500	12.7500	-5.556%	3	3,757	-96.471%
2026-02-26	12.9900	13.7500	12.9900	13.5000	+9.312%	6	3,756	-96.667%
2026-02-25	12.7000	12.9000	12.3500	12.3500	-6.792%	6	3,755	-96.356%
2026-02-24	13.2500	13.2500	13.2500	13.2500	-1.193%	22	3,755	-96.604%
2026-02-17	13.4100	13.4100	13.4100	13.4100	-3.317%	1	3,737	-96.644%
2026-02-13	13.7500	13.8700	13.7500	13.8700	+12.581%	6	3,731	-96.756%
2026-02-10	12.3200	12.3200	12.3200	12.3200	+0.163%	5	3,731	-96.347%
2026-02-09	12.9700	12.9700	12.3000	12.3000	-6.818%	7	3,729	-96.341%
2026-02-06	14.1000	14.1000	12.9400	13.2000	-15.167%	19	3,727	-96.591%
2026-02-05	15.5600	15.5600	15.5600	15.5600	0.000%	1	3,731	-97.108%
2026-02-03	13.9000	15.5600	13.9000	15.5600	+13.328%	7	3,731	-97.108%
2026-02-02	13.6400	13.7300	13.6400	13.7300	+15.378%	5	3,726	-96.723%
2026-01-28	11.8500	11.9000	11.8500	11.9000	+0.422%	36	3,725	-96.218%
2026-01-27	11.8500	11.8500	11.8500	11.8500	-4.049%	29	3,758	-96.203%
2026-01-21	12.4500	12.6000	12.3500	12.3500	+2.917%	50	3,751	-96.356%
2026-01-20	13.3500	13.3500	12.0000	12.0000	-4.382%	7	3,747	-96.250%
2026-01-16	12.5500	12.5500	12.5500	12.5500	-4.924%	1	3,745	-96.414%
2026-01-14	12.4500	13.2500	12.3900	13.2000	+10.000%	206	3,745	-96.591%
2026-01-13	11.8500	12.0100	11.8500	12.0000	-0.415%	866	3,547	-96.250%
2026-01-07	12.2000	12.2000	12.0500	12.0500	+33.889%	50	2,893	-96.266%
2026-01-05	9.2500	9.2500	9.0000	9.0000	-16.667%	3	2,849	-95.000%
2025-12-30	10.8000	10.8000	10.8000	10.8000	+0.465%	5	2,849	-95.833%
2025-12-23	10.7000	10.7500	10.7000	10.7500	-8.821%	73	2,844	-95.814%
2025-12-22	11.7900	11.7900	11.7900	11.7900	-6.056%	1	2,807	-96.183%
2025-12-18	12.5000	12.5500	12.5000	12.5500	-3.462%	10	2,807	-96.414%
2025-12-17	13.0000	13.0000	13.0000	13.0000	+7.084%	10	2,797	-96.538%
2025-12-16	12.3300	12.3800	12.1400	12.1400	+0.331%	65	2,807	-96.293%
2025-12-15	11.8000	12.1000	11.7500	12.1000	-3.200%	585	2,780	-96.281%
2025-12-12	11.7000	12.5000	11.7000	12.5000	+9.361%	13	2,210	-96.400%
2025-12-11	10.5500	11.4300	10.5500	11.4300	+7.830%	1,081	2,199	-96.063%
2025-12-10	10.4500	10.8000	10.4500	10.6000	-6.526%	764	1,123	-95.755%
2025-12-09	10.9700	11.3400	10.9700	11.3400	+0.354%	2	370	-96.032%
2025-12-08	10.8500	11.3000	10.8500	11.3000	+30.485%	10	368	-96.018%
2025-12-03	8.8600	9.1500	8.6600	8.6600	-28.133%	45	366	-94.804%
2025-12-01	12.0000	12.0500	12.0000	12.0500	-1.953%	19	372	-96.266%
2025-11-26	12.8000	12.8000	12.2900	12.2900	-14.653%	5	372	-96.338%
2025-11-24	16.4500	16.4500	14.4000	14.4000	-22.788%	19	372	-96.875%
2025-11-21	17.2000	18.6500	17.2000	18.6500	+25.168%	14	361	-97.587%
2025-11-20	14.9000	14.9000	14.9000	14.9000	-8.533%	23	371	-96.980%
2025-11-18	16.2900	16.2900	16.2900	16.2900	+9.697%	1	348	-97.238%
2025-11-17	14.8500	14.8500	14.8500	14.8500	+6.071%	2	348	-96.970%
2025-11-14	13.7700	14.0000	13.7700	14.0000	+4.478%	3	348	-96.786%
2025-11-07	12.4000	13.4000	12.4000	13.4000	+17.647%	11	351	-96.642%
2025-11-06	11.1700	11.3900	11.1700	11.3900	+2.152%	2	362	-96.049%
2025-11-05	11.1500	11.1500	11.1500	11.1500	+3.721%	1	360	-95.964%
2025-10-31	10.7500	10.7500	10.7500	10.7500	-9.588%	20	360	-95.814%
2025-10-29	11.9400	11.9400	11.8900	11.8900	-7.615%	4	340	-96.215%
2025-10-27	12.8700	12.8700	12.8700	12.8700	-12.389%	1	336	-96.503%
2025-10-24	14.6900	14.6900	14.6900	14.6900	-5.226%	1	336	-96.937%
2025-10-22	15.5000	15.5000	15.5000	15.5000	+14.815%	1	337	-97.097%
2025-10-20	13.5000	13.5000	13.5000	13.5000	+3.053%	1	337	-96.667%
2025-10-17	13.0600	13.1000	13.0600	13.1000	+1.550%	2	337	-96.565%
2025-10-16	12.6500	12.9000	12.6000	12.9000	-0.155%	90	340	-96.512%
2025-10-15	12.9200	12.9200	12.9200	12.9200	+13.632%	5	251	-96.517%
2025-10-08	11.8900	11.8900	11.3700	11.3700	-11.518%	4	251	-96.042%
2025-10-07	11.8000	12.8500	11.8000	12.8500	+2.636%	59	261	-96.498%
2025-10-02	12.5200	12.5200	12.5200	12.5200	-10.187%	10	261	-96.406%
2025-10-01	14.0600	14.0600	13.9400	13.9400	+2.727%	6	263	-96.772%
2025-09-30	13.5700	13.5700	13.5700	13.5700	-0.367%	1	263	-96.684%
2025-09-29	13.3500	13.6200	13.3500	13.6200	+2.022%	15	264	-96.696%
2025-09-26	14.2000	14.2500	13.3500	13.3500	+0.376%	86	259	-96.629%
2025-09-25	15.1500	15.1500	13.0300	13.3000	-7.895%	12	187	-96.617%
2025-09-24	15.8500	15.9500	13.8500	14.4400	-34.364%	46	185	-96.884%
2025-09-05	21.7000	22.0000	21.7000	22.0000	0.000%	14	155	-97.955%
2025-09-04	22.0000	22.0000	22.0000	22.0000	-1.124%	3	155	-97.955%
2025-08-29	21.0700	22.2500	20.7900	22.2500	+26.781%	31	142	-97.978%
2025-08-25	17.3000	17.5500	17.3000	17.5500	-5.645%	3	142	-97.436%
2025-08-21	18.7000	18.7000	18.6000	18.6000	-3.577%	17	139	-97.581%
2025-08-20	19.2900	19.2900	19.2900	19.2900	+18.708%	1	122	-97.667%
2025-08-18	16.2500	16.2500	16.2500	16.2500	-2.167%	15	122	-97.231%
2025-08-15	16.6100	16.6100	16.6100	16.6100	+6.474%	1	122	-97.291%
2025-08-14	15.6000	15.6000	15.6000	15.6000	+1.629%	40	122	-97.115%
2025-08-13	15.3500	15.3500	15.3500	15.3500	-13.031%	5	90	-97.068%
2025-07-25	17.3000	17.6500	17.3000	17.6500	-3.341%	19	90	-97.450%
2025-07-01	18.2600	18.2600	18.2600	18.2600	+9.670%	1	72	-97.536%
2025-06-26	16.6500	16.6500	16.6500	16.6500	-17.778%	10	71	-97.297%
2025-06-23	20.2500	20.2500	20.2500	20.2500	-17.347%	60	61	-97.778%
2025-06-02	24.4500	24.5000	24.4500	24.5000	0.000%	2	1	-98.163%