Dark

MRVL20260918P85
MRVL Sep 18 2026 85.00 Put (MRVL260918P00085000)
option OPRA

EOD

Jul 23, 2026

0.6400+4.918%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6400	0.6400	0.6400	0.6400	+4.918%	1	2,722	0.000%
2026-07-22	0.7000	0.8000	0.5700	0.6100	-42.991%	22	2,722	+4.918%
2026-07-21	1.0700	1.0700	1.0700	1.0700	-13.008%	9	2,742	-40.187%
2026-07-17	1.2300	1.2300	1.2300	1.2300	+17.143%	1	2,733	-47.967%
2026-07-16	0.8800	1.0500	0.8800	1.0500	+38.158%	49	2,733	-39.048%
2026-07-15	0.5300	0.7600	0.5300	0.7600	+35.714%	3	2,686	-15.789%
2026-07-14	0.5400	0.5600	0.5400	0.5600	-5.085%	3	2,684	+14.286%
2026-07-13	0.5900	0.5900	0.5900	0.5900	-9.231%	1	2,681	+8.475%
2026-07-10	0.6200	0.6500	0.6200	0.6500	0.000%	2	2,681	-1.538%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-21.687%	1	2,679	-1.538%
2026-07-07	0.8300	0.8300	0.8300	0.8300	+2.469%	1	2,678	-22.892%
2026-07-06	0.7500	0.8100	0.7200	0.8100	-13.830%	29	2,678	-20.988%
2026-07-02	0.9400	0.9400	0.9400	0.9400	+44.615%	66	2,616	-31.915%
2026-06-29	0.6500	0.6500	0.6500	0.6500	-8.451%	1	2,616	-1.538%
2026-06-25	0.7500	0.7500	0.7100	0.7100	-6.579%	138	2,706	-9.859%
2026-06-23	0.7600	0.7600	0.7600	0.7600	+13.433%	1	2,617	-15.789%
2026-06-17	0.7000	0.7600	0.6700	0.6700	-6.944%	154	2,621	-4.478%
2026-06-16	0.8100	0.8100	0.7200	0.7200	-20.000%	15	2,621	-11.111%
2026-06-11	0.9000	0.9000	0.9000	0.9000	-10.000%	20	2,621	-28.889%
2026-06-10	1.1100	1.1100	0.9700	1.0000	0.000%	25	2,621	-36.000%
2026-06-09	1.0000	1.0000	1.0000	1.0000	+28.205%	1	2,632	-36.000%
2026-06-08	0.7800	0.7800	0.7800	0.7800	-25.714%	20	2,631	-17.949%
2026-06-05	1.0500	1.0500	1.0500	1.0500	+43.836%	10	2,631	-39.048%
2026-06-03	0.9000	0.9000	0.7300	0.7300	-8.750%	51	2,621	-12.329%
2026-06-02	0.8400	0.8500	0.8000	0.8000	-1.235%	6	2,570	-20.000%
2026-06-01	0.8100	0.8100	0.8100	0.8100	+1.250%	1	2,572	-20.988%
2026-05-28	0.8000	0.8000	0.8000	0.8000	-23.077%	1	2,572	-20.000%
2026-05-27	1.0400	1.0400	1.0400	1.0400	+4.000%	1	2,572	-38.462%
2026-05-26	0.9000	1.0000	0.9000	1.0000	-19.355%	7	2,572	-36.000%
2026-05-22	1.2300	1.2400	1.2300	1.2400	-20.000%	4	2,576	-48.387%
2026-05-20	1.5100	1.5500	1.5000	1.5500	-17.553%	4	2,576	-58.710%
2026-05-19	1.8800	1.8800	1.8800	1.8800	-3.590%	1	2,578	-65.957%
2026-05-18	1.9000	1.9500	1.8300	1.9500	+10.169%	4	2,578	-67.179%
2026-05-15	1.7700	1.7700	1.7700	1.7700	+4.118%	1	2,578	-63.842%
2026-05-14	1.7000	1.7000	1.7000	1.7000	-10.995%	2	2,577	-62.353%
2026-05-13	1.8300	2.0000	1.8300	1.9100	-15.111%	5	2,578	-66.492%
2026-05-11	2.2000	2.2500	2.2000	2.2500	+4.651%	7	2,578	-71.556%
2026-05-07	2.1700	2.1700	2.1500	2.1500	+8.040%	3	2,578	-70.233%
2026-05-06	1.9900	1.9900	1.9900	1.9900	-11.161%	2	2,575	-67.839%
2026-05-04	2.2700	2.3000	2.1700	2.2400	-3.448%	134	2,577	-71.429%
2026-05-01	2.4200	2.4300	2.2500	2.3200	-6.827%	66	2,608	-72.414%
2026-04-30	2.5800	2.5800	2.4900	2.4900	-11.071%	2	2,608	-74.297%
2026-04-29	2.8000	2.8000	2.8000	2.8000	-9.677%	2	2,608	-77.143%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+14.815%	1	2,607	-79.355%
2026-04-27	2.9000	2.9300	2.7000	2.7000	+1.124%	7	2,608	-76.296%
2026-04-24	2.7000	2.7600	2.6700	2.6700	+0.755%	6	2,611	-76.030%
2026-04-23	2.7000	2.7000	2.6400	2.6500	-3.285%	483	2,611	-75.849%
2026-04-22	2.7400	2.7400	2.7400	2.7400	-4.530%	1	2,378	-76.642%
2026-04-21	2.9500	3.0000	2.8000	2.8700	-8.307%	730	2,378	-77.700%
2026-04-20	2.7100	3.1300	2.7100	3.1300	-3.692%	32	2,802	-79.553%
2026-04-17	3.9000	3.9000	3.2500	3.2500	-16.667%	24	2,798	-80.308%
2026-04-15	3.9500	3.9500	3.9000	3.9000	-1.015%	15	2,800	-83.590%
2026-04-14	4.2000	4.2000	3.7500	3.9400	-7.294%	117	2,802	-83.756%
2026-04-13	3.1800	4.4000	3.1800	4.2500	-3.409%	58	2,869	-84.941%
2026-04-10	4.2500	4.4000	4.2500	4.4000	-13.725%	7	2,833	-85.455%
2026-04-09	5.1000	5.1000	5.1000	5.1000	-7.273%	5	2,833	-87.451%
2026-04-08	5.8400	5.9500	5.5000	5.5000	-21.090%	19	2,833	-88.364%
2026-04-07	7.2500	7.5000	6.9700	6.9700	+3.107%	28	2,823	-90.818%
2026-04-06	6.5700	6.9500	6.5700	6.7600	-10.464%	9	2,813	-90.533%
2026-04-02	7.8000	7.8000	7.5500	7.5500	+3.567%	2	2,810	-91.523%
2026-04-01	7.8200	7.8200	7.2800	7.2900	-14.235%	22	2,810	-91.221%
2026-03-31	10.0000	10.0000	8.5000	8.5000	-26.724%	56	2,813	-92.471%
2026-03-30	10.1500	11.6000	10.1500	11.6000	+26.776%	14	2,768	-94.483%
2026-03-27	8.5500	9.1500	8.1700	9.1500	+7.647%	12	2,754	-93.005%
2026-03-26	8.3000	8.7500	8.3000	8.5000	+1.675%	8	2,748	-92.471%
2026-03-25	8.7500	8.7500	8.3600	8.3600	-16.484%	20	2,747	-92.344%
2026-03-24	10.2500	10.2500	9.9200	10.0100	-7.742%	19	2,732	-93.606%
2026-03-23	10.7000	10.8500	10.7000	10.8500	-9.129%	7	2,729	-94.101%
2026-03-20	11.9400	11.9400	11.9400	11.9400	+1.015%	1	2,724	-94.640%
2026-03-19	11.9500	12.0000	11.8200	11.8200	+14.313%	32	2,725	-94.585%
2026-03-17	10.3700	10.3700	10.3400	10.3400	-1.524%	30	2,706	-93.810%
2026-03-16	10.8000	10.9500	10.3500	10.5000	-8.297%	175	2,684	-93.905%
2026-03-13	11.4500	11.4500	11.4500	11.4500	-4.979%	9	2,697	-94.410%
2026-03-12	11.5000	12.0500	11.3500	12.0500	+11.574%	322	2,697	-94.689%
2026-03-11	9.9500	10.8000	9.9500	10.8000	+6.719%	34	2,795	-94.074%
2026-03-10	10.3500	10.3500	9.7500	10.1200	-3.894%	446	2,783	-93.676%
2026-03-09	12.3500	12.3500	10.5300	10.5300	-7.632%	1,120	2,590	-93.922%
2026-03-06	11.6500	12.3200	10.5900	11.4000	-34.294%	682	1,708	-94.386%
2026-03-05	17.0500	17.4500	17.0500	17.3500	+5.471%	44	1,395	-96.311%
2026-03-04	17.0000	17.0000	16.4500	16.4500	+8.581%	19	1,363	-96.109%
2026-03-02	15.4000	15.4500	15.1500	15.1500	+2.020%	4	1,363	-95.776%
2026-02-27	15.6000	15.6000	14.8000	14.8500	-10.811%	1,667	1,362	-95.690%
2026-02-26	16.6500	16.6500	16.6500	16.6500	+7.074%	51	824	-96.156%
2026-02-25	15.5500	15.5500	15.5500	15.5500	-3.715%	1	810	-95.884%
2026-02-24	16.1500	16.1500	16.1500	16.1500	-2.886%	4	810	-96.037%
2026-02-23	16.6300	16.6300	16.6300	16.6300	-3.426%	1	806	-96.152%
2026-02-17	17.2200	17.2200	17.2200	17.2200	+0.997%	1	805	-96.283%
2026-02-13	17.0500	17.0500	17.0500	17.0500	+10.000%	1	805	-96.246%
2026-02-11	15.5000	15.5000	15.5000	15.5000	-23.267%	1	805	-95.871%
2026-02-05	20.2500	20.3000	20.2000	20.2000	+1.508%	3	806	-96.832%
2026-02-04	19.9000	19.9000	19.9000	19.9000	+3.109%	4	805	-96.784%
2026-02-03	19.2500	19.3000	19.2500	19.3000	+32.646%	4	805	-96.684%
2026-01-28	14.5500	14.5500	14.5500	14.5500	-1.356%	2	803	-95.601%
2026-01-27	14.5000	14.7500	14.5000	14.7500	+1.724%	10	802	-95.661%
2026-01-22	14.5000	14.5000	14.5000	14.5000	-7.051%	1	805	-95.586%
2026-01-14	15.6000	15.6500	15.6000	15.6000	+5.834%	13	804	-95.897%
2026-01-13	14.7400	14.7400	14.7400	14.7400	+2.361%	2	792	-95.658%
2026-01-09	14.5000	14.5100	14.4000	14.4000	-4.382%	100	792	-95.556%
2026-01-08	15.0600	15.0600	15.0600	15.0600	+2.799%	10	750	-95.750%
2026-01-07	14.8500	14.8500	14.6500	14.6500	+11.407%	3	740	-95.631%
2026-01-06	13.1500	13.1500	13.1500	13.1500	-1.128%	1	737	-95.133%
2025-12-30	13.3000	13.3000	13.3000	13.3000	-2.849%	1	736	-95.188%
2025-12-29	13.6900	13.6900	13.6900	13.6900	+3.321%	2	737	-95.325%
2025-12-23	13.2000	13.2500	13.2000	13.2500	-6.559%	46	736	-95.170%
2025-12-22	14.1800	14.1800	14.1800	14.1800	-4.060%	2	715	-95.487%
2025-12-15	14.7300	14.7800	14.7300	14.7800	+6.792%	4	715	-95.670%
2025-12-11	13.8400	13.8400	13.8400	13.8400	+9.407%	1	717	-95.376%
2025-12-10	13.2000	13.2000	12.6500	12.6500	-5.878%	3	717	-94.941%
2025-12-09	13.4400	13.4400	13.4400	13.4400	+0.674%	5	717	-95.238%
2025-12-08	13.6500	13.8900	13.3500	13.3500	+27.629%	4	712	-95.206%
2025-12-04	10.5600	10.5600	10.4600	10.4600	-3.594%	4	713	-93.881%
2025-12-03	11.0500	11.0500	10.8500	10.8500	-17.927%	111	713	-94.101%
2025-12-02	13.2200	13.2200	13.2200	13.2200	-8.828%	1	744	-95.159%
2025-12-01	14.1500	14.5500	14.1500	14.5000	-0.344%	167	744	-95.586%
2025-11-26	14.9000	14.9000	14.5500	14.5500	-16.857%	51	608	-95.601%
2025-11-25	17.5000	17.5000	17.5000	17.5000	-14.842%	2	608	-96.343%
2025-11-21	20.5000	20.5500	20.2000	20.5500	+18.924%	17	608	-96.886%
2025-11-17	17.2800	17.2800	17.2800	17.2800	+6.997%	1	622	-96.296%
2025-11-13	16.2000	16.2000	16.1500	16.1500	+5.556%	21	622	-96.037%
2025-11-07	15.3000	15.3000	15.3000	15.3000	+20.853%	18	616	-95.817%
2025-11-06	12.6600	12.6600	12.6600	12.6600	-6.013%	5	616	-94.945%
2025-11-05	13.4700	13.4700	13.4700	13.4700	-14.747%	5	621	-95.249%
2025-11-04	15.8000	15.8000	15.8000	15.8000	+11.819%	1	616	-95.949%
2025-10-31	13.0300	14.1300	13.0000	14.1300	-7.344%	12	617	-95.471%
2025-10-27	15.2500	15.2500	15.2500	15.2500	-8.408%	3	606	-95.803%
2025-10-21	16.8500	16.8500	16.5500	16.6500	+2.651%	349	606	-96.156%
2025-10-20	16.2200	16.2200	16.2200	16.2200	+6.711%	1	383	-96.054%
2025-10-16	15.2000	15.2000	15.2000	15.2000	-3.431%	75	383	-95.789%
2025-10-15	15.9500	15.9500	15.7400	15.7400	+0.575%	4	346	-95.934%
2025-10-14	15.5000	15.6500	15.5000	15.6500	+12.590%	37	343	-95.911%
2025-10-09	14.0500	14.0500	13.9000	13.9000	+0.725%	3	343	-95.396%
2025-10-08	14.3000	14.3000	13.8000	13.8000	-8.609%	24	342	-95.362%
2025-10-07	14.9500	15.1000	14.9500	15.1000	+5.226%	10	341	-95.762%
2025-10-06	14.3500	14.3500	14.3500	14.3500	-4.270%	1	341	-95.540%
2025-10-02	15.1200	15.1200	14.8100	14.9900	-7.469%	70	340	-95.730%
2025-09-29	16.2000	16.2000	16.2000	16.2000	0.000%	15	307	-96.049%
2025-09-26	17.0500	17.1000	16.2000	16.2000	-2.410%	100	292	-96.049%
2025-09-25	18.3000	18.3000	16.6000	16.6000	-0.599%	32	195	-96.145%
2025-09-24	18.1800	19.6500	16.7000	16.7000	-16.291%	95	163	-96.168%
2025-09-23	19.9500	19.9500	19.9500	19.9500	-6.338%	3	112	-96.792%
2025-09-17	21.3000	21.3000	21.3000	21.3000	+18.006%	1	109	-96.995%
2025-08-13	17.8000	18.0500	17.8000	18.0500	-7.198%	22	110	-96.454%
2025-08-04	19.8700	19.9000	19.4500	19.4500	+16.817%	4	113	-96.710%
2025-07-30	16.6500	16.6500	16.6500	16.6500	-19.565%	1	111	-96.156%
2025-07-25	20.7000	20.7000	20.7000	20.7000	-12.288%	10	112	-96.908%
2025-07-16	23.6000	23.6000	23.6000	23.6000	+7.763%	1	112	-97.288%
2025-07-11	21.9000	21.9000	21.9000	21.9000	+2.098%	1	112	-97.078%
2025-06-25	21.4500	21.4500	21.4500	21.4500	-2.278%	94	112	-97.016%
2025-06-20	22.0000	22.0000	21.9500	21.9500	0.000%	36	18	-97.084%