Dark

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

Expired

Sep 14, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0100	0.0100	0.0100	0.0100	0.000%	1	3,075	0.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	0.000%	5	3,075	0.000%
2026-08-31	0.0100	0.0100	0.0100	0.0100	-50.000%	8	3,080	0.000%
2026-08-28	0.1200	0.1200	0.0200	0.0200	-75.000%	26	3,088	-50.000%
2026-08-27	0.0300	0.0800	0.0300	0.0800	+33.333%	8	3,080	-87.500%
2026-08-26	0.1700	0.1700	0.0600	0.0600	+100.000%	31	3,082	-83.333%
2026-08-25	0.1200	0.1400	0.0100	0.0300	0.000%	31	3,061	-66.667%
2026-08-24	0.1500	0.1600	0.0300	0.0300	-57.143%	9	3,051	-66.667%
2026-08-21	0.1500	0.1500	0.0700	0.0700	+133.333%	2	3,048	-85.714%
2026-08-20	0.2100	0.2100	0.0300	0.0300	0.000%	7	3,046	-66.667%
2026-08-19	0.1500	0.2000	0.0300	0.0300	-75.000%	28	3,047	-66.667%
2026-08-18	0.1000	0.1700	0.0400	0.1200	+500.000%	483	3,030	-91.667%
2026-08-17	0.1400	0.1400	0.0200	0.0200	-60.000%	77	2,853	-50.000%
2026-08-14	0.1700	0.1800	0.0500	0.0500	-66.667%	13	2,852	-80.000%
2026-08-13	0.1500	0.1500	0.1500	0.1500	-6.250%	3	2,854	-93.333%
2026-08-12	0.6700	0.6700	0.0500	0.1600	+77.778%	25	2,853	-93.750%
2026-08-11	0.1600	0.1600	0.0900	0.0900	-25.000%	4	2,851	-88.889%
2026-08-10	0.3200	0.3200	0.1200	0.1200	-14.286%	7	2,852	-91.667%
2026-08-07	0.2800	0.2800	0.1400	0.1400	-41.667%	42	2,851	-92.857%
2026-08-06	0.2900	0.2900	0.2400	0.2400	+9.091%	2	2,811	-95.833%
2026-08-05	0.2400	0.2400	0.2200	0.2200	-4.348%	6	2,810	-95.455%
2026-08-04	0.3500	0.3500	0.2300	0.2300	-55.769%	4	2,809	-95.652%
2026-07-31	0.5200	0.5200	0.5200	0.5200	-20.000%	1	2,810	-98.077%
2026-07-30	0.7400	0.8100	0.6500	0.6500	-49.219%	5	2,797	-98.462%
2026-07-29	1.1600	1.2800	1.1600	1.2800	+96.923%	5	2,796	-99.219%
2026-07-24	0.6000	0.6800	0.6000	0.6500	+1.563%	101	2,794	-98.462%
2026-07-23	0.6400	0.6400	0.6400	0.6400	+4.918%	1	2,722	-98.438%
2026-07-22	0.7000	0.8000	0.5700	0.6100	-42.991%	22	2,722	-98.361%
2026-07-21	1.0700	1.0700	1.0700	1.0700	-13.008%	9	2,742	-99.065%
2026-07-17	1.2300	1.2300	1.2300	1.2300	+17.143%	1	2,733	-99.187%
2026-07-16	0.8800	1.0500	0.8800	1.0500	+38.158%	49	2,733	-99.048%
2026-07-15	0.5300	0.7600	0.5300	0.7600	+35.714%	3	2,686	-98.684%
2026-07-14	0.5400	0.5600	0.5400	0.5600	-5.085%	3	2,684	-98.214%
2026-07-13	0.5900	0.5900	0.5900	0.5900	-9.231%	1	2,681	-98.305%
2026-07-10	0.6200	0.6500	0.6200	0.6500	0.000%	2	2,681	-98.462%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-21.687%	1	2,679	-98.462%
2026-07-07	0.8300	0.8300	0.8300	0.8300	+2.469%	1	2,678	-98.795%
2026-07-06	0.7500	0.8100	0.7200	0.8100	-13.830%	29	2,678	-98.765%
2026-07-02	0.9400	0.9400	0.9400	0.9400	+44.615%	66	2,616	-98.936%
2026-06-29	0.6500	0.6500	0.6500	0.6500	-8.451%	1	2,616	-98.462%
2026-06-25	0.7500	0.7500	0.7100	0.7100	-6.579%	138	2,706	-98.592%
2026-06-23	0.7600	0.7600	0.7600	0.7600	+13.433%	1	2,617	-98.684%
2026-06-17	0.7000	0.7600	0.6700	0.6700	-6.944%	154	2,621	-98.507%
2026-06-16	0.8100	0.8100	0.7200	0.7200	-20.000%	15	2,621	-98.611%
2026-06-11	0.9000	0.9000	0.9000	0.9000	-10.000%	20	2,621	-98.889%
2026-06-10	1.1100	1.1100	0.9700	1.0000	0.000%	25	2,621	-99.000%
2026-06-09	1.0000	1.0000	1.0000	1.0000	+28.205%	1	2,632	-99.000%
2026-06-08	0.7800	0.7800	0.7800	0.7800	-25.714%	20	2,631	-98.718%
2026-06-05	1.0500	1.0500	1.0500	1.0500	+43.836%	10	2,631	-99.048%
2026-06-03	0.9000	0.9000	0.7300	0.7300	-8.750%	51	2,621	-98.630%
2026-06-02	0.8400	0.8500	0.8000	0.8000	-1.235%	6	2,570	-98.750%
2026-06-01	0.8100	0.8100	0.8100	0.8100	+1.250%	1	2,572	-98.765%
2026-05-28	0.8000	0.8000	0.8000	0.8000	-23.077%	1	2,572	-98.750%
2026-05-27	1.0400	1.0400	1.0400	1.0400	+4.000%	1	2,572	-99.038%
2026-05-26	0.9000	1.0000	0.9000	1.0000	-19.355%	7	2,572	-99.000%
2026-05-22	1.2300	1.2400	1.2300	1.2400	-20.000%	4	2,576	-99.194%
2026-05-20	1.5100	1.5500	1.5000	1.5500	-17.553%	4	2,576	-99.355%
2026-05-19	1.8800	1.8800	1.8800	1.8800	-3.590%	1	2,578	-99.468%
2026-05-18	1.9000	1.9500	1.8300	1.9500	+10.169%	4	2,578	-99.487%
2026-05-15	1.7700	1.7700	1.7700	1.7700	+4.118%	1	2,578	-99.435%
2026-05-14	1.7000	1.7000	1.7000	1.7000	-10.995%	2	2,577	-99.412%
2026-05-13	1.8300	2.0000	1.8300	1.9100	-15.111%	5	2,578	-99.476%
2026-05-11	2.2000	2.2500	2.2000	2.2500	+4.651%	7	2,578	-99.556%
2026-05-07	2.1700	2.1700	2.1500	2.1500	+8.040%	3	2,578	-99.535%
2026-05-06	1.9900	1.9900	1.9900	1.9900	-11.161%	2	2,575	-99.497%
2026-05-04	2.2700	2.3000	2.1700	2.2400	-3.448%	134	2,577	-99.554%
2026-05-01	2.4200	2.4300	2.2500	2.3200	-6.827%	66	2,608	-99.569%
2026-04-30	2.5800	2.5800	2.4900	2.4900	-11.071%	2	2,608	-99.598%
2026-04-29	2.8000	2.8000	2.8000	2.8000	-9.677%	2	2,608	-99.643%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+14.815%	1	2,607	-99.677%
2026-04-27	2.9000	2.9300	2.7000	2.7000	+1.124%	7	2,608	-99.630%
2026-04-24	2.7000	2.7600	2.6700	2.6700	+0.755%	6	2,611	-99.625%
2026-04-23	2.7000	2.7000	2.6400	2.6500	-3.285%	483	2,611	-99.623%
2026-04-22	2.7400	2.7400	2.7400	2.7400	-4.530%	1	2,378	-99.635%
2026-04-21	2.9500	3.0000	2.8000	2.8700	-8.307%	730	2,378	-99.652%
2026-04-20	2.7100	3.1300	2.7100	3.1300	-3.692%	32	2,802	-99.681%
2026-04-17	3.9000	3.9000	3.2500	3.2500	-16.667%	24	2,798	-99.692%
2026-04-15	3.9500	3.9500	3.9000	3.9000	-1.015%	15	2,800	-99.744%
2026-04-14	4.2000	4.2000	3.7500	3.9400	-7.294%	117	2,802	-99.746%
2026-04-13	3.1800	4.4000	3.1800	4.2500	-3.409%	58	2,869	-99.765%
2026-04-10	4.2500	4.4000	4.2500	4.4000	-13.725%	7	2,833	-99.773%
2026-04-09	5.1000	5.1000	5.1000	5.1000	-7.273%	5	2,833	-99.804%
2026-04-08	5.8400	5.9500	5.5000	5.5000	-21.090%	19	2,833	-99.818%
2026-04-07	7.2500	7.5000	6.9700	6.9700	+3.107%	28	2,823	-99.857%
2026-04-06	6.5700	6.9500	6.5700	6.7600	-10.464%	9	2,813	-99.852%
2026-04-02	7.8000	7.8000	7.5500	7.5500	+3.567%	2	2,810	-99.868%
2026-04-01	7.8200	7.8200	7.2800	7.2900	-14.235%	22	2,810	-99.863%
2026-03-31	10.0000	10.0000	8.5000	8.5000	-26.724%	56	2,813	-99.882%
2026-03-30	10.1500	11.6000	10.1500	11.6000	+26.776%	14	2,768	-99.914%
2026-03-27	8.5500	9.1500	8.1700	9.1500	+7.647%	12	2,754	-99.891%
2026-03-26	8.3000	8.7500	8.3000	8.5000	+1.675%	8	2,748	-99.882%
2026-03-25	8.7500	8.7500	8.3600	8.3600	-16.484%	20	2,747	-99.880%
2026-03-24	10.2500	10.2500	9.9200	10.0100	-7.742%	19	2,732	-99.900%
2026-03-23	10.7000	10.8500	10.7000	10.8500	-9.129%	7	2,729	-99.908%
2026-03-20	11.9400	11.9400	11.9400	11.9400	+1.015%	1	2,724	-99.916%
2026-03-19	11.9500	12.0000	11.8200	11.8200	+14.313%	32	2,725	-99.915%
2026-03-17	10.3700	10.3700	10.3400	10.3400	-1.524%	30	2,706	-99.903%
2026-03-16	10.8000	10.9500	10.3500	10.5000	-8.297%	175	2,684	-99.905%
2026-03-13	11.4500	11.4500	11.4500	11.4500	-4.979%	9	2,697	-99.913%
2026-03-12	11.5000	12.0500	11.3500	12.0500	+11.574%	322	2,697	-99.917%
2026-03-11	9.9500	10.8000	9.9500	10.8000	+6.719%	34	2,795	-99.907%
2026-03-10	10.3500	10.3500	9.7500	10.1200	-3.894%	446	2,783	-99.901%
2026-03-09	12.3500	12.3500	10.5300	10.5300	-7.632%	1,120	2,590	-99.905%
2026-03-06	11.6500	12.3200	10.5900	11.4000	-34.294%	682	1,708	-99.912%
2026-03-05	17.0500	17.4500	17.0500	17.3500	+5.471%	44	1,395	-99.942%
2026-03-04	17.0000	17.0000	16.4500	16.4500	+8.581%	19	1,363	-99.939%
2026-03-02	15.4000	15.4500	15.1500	15.1500	+2.020%	4	1,363	-99.934%
2026-02-27	15.6000	15.6000	14.8000	14.8500	-10.811%	1,667	1,362	-99.933%
2026-02-26	16.6500	16.6500	16.6500	16.6500	+7.074%	51	824	-99.940%
2026-02-25	15.5500	15.5500	15.5500	15.5500	-3.715%	1	810	-99.936%
2026-02-24	16.1500	16.1500	16.1500	16.1500	-2.886%	4	810	-99.938%
2026-02-23	16.6300	16.6300	16.6300	16.6300	-3.426%	1	806	-99.940%
2026-02-17	17.2200	17.2200	17.2200	17.2200	+0.997%	1	805	-99.942%
2026-02-13	17.0500	17.0500	17.0500	17.0500	+10.000%	1	805	-99.941%
2026-02-11	15.5000	15.5000	15.5000	15.5000	-23.267%	1	805	-99.935%
2026-02-05	20.2500	20.3000	20.2000	20.2000	+1.508%	3	806	-99.950%
2026-02-04	19.9000	19.9000	19.9000	19.9000	+3.109%	4	805	-99.950%
2026-02-03	19.2500	19.3000	19.2500	19.3000	+32.646%	4	805	-99.948%
2026-01-28	14.5500	14.5500	14.5500	14.5500	-1.356%	2	803	-99.931%
2026-01-27	14.5000	14.7500	14.5000	14.7500	+1.724%	10	802	-99.932%
2026-01-22	14.5000	14.5000	14.5000	14.5000	-7.051%	1	805	-99.931%
2026-01-14	15.6000	15.6500	15.6000	15.6000	+5.834%	13	804	-99.936%
2026-01-13	14.7400	14.7400	14.7400	14.7400	+2.361%	2	792	-99.932%
2026-01-09	14.5000	14.5100	14.4000	14.4000	-4.382%	100	792	-99.931%
2026-01-08	15.0600	15.0600	15.0600	15.0600	+2.799%	10	750	-99.934%
2026-01-07	14.8500	14.8500	14.6500	14.6500	+11.407%	3	740	-99.932%
2026-01-06	13.1500	13.1500	13.1500	13.1500	-1.128%	1	737	-99.924%
2025-12-30	13.3000	13.3000	13.3000	13.3000	-2.849%	1	736	-99.925%
2025-12-29	13.6900	13.6900	13.6900	13.6900	+3.321%	2	737	-99.927%
2025-12-23	13.2000	13.2500	13.2000	13.2500	-6.559%	46	736	-99.925%
2025-12-22	14.1800	14.1800	14.1800	14.1800	-4.060%	2	715	-99.929%
2025-12-15	14.7300	14.7800	14.7300	14.7800	+6.792%	4	715	-99.932%
2025-12-11	13.8400	13.8400	13.8400	13.8400	+9.407%	1	717	-99.928%
2025-12-10	13.2000	13.2000	12.6500	12.6500	-5.878%	3	717	-99.921%
2025-12-09	13.4400	13.4400	13.4400	13.4400	+0.674%	5	717	-99.926%
2025-12-08	13.6500	13.8900	13.3500	13.3500	+27.629%	4	712	-99.925%
2025-12-04	10.5600	10.5600	10.4600	10.4600	-3.594%	4	713	-99.904%
2025-12-03	11.0500	11.0500	10.8500	10.8500	-17.927%	111	713	-99.908%
2025-12-02	13.2200	13.2200	13.2200	13.2200	-8.828%	1	744	-99.924%
2025-12-01	14.1500	14.5500	14.1500	14.5000	-0.344%	167	744	-99.931%
2025-11-26	14.9000	14.9000	14.5500	14.5500	-16.857%	51	608	-99.931%
2025-11-25	17.5000	17.5000	17.5000	17.5000	-14.842%	2	608	-99.943%
2025-11-21	20.5000	20.5500	20.2000	20.5500	+18.924%	17	608	-99.951%
2025-11-17	17.2800	17.2800	17.2800	17.2800	+6.997%	1	622	-99.942%
2025-11-13	16.2000	16.2000	16.1500	16.1500	+5.556%	21	622	-99.938%
2025-11-07	15.3000	15.3000	15.3000	15.3000	+20.853%	18	616	-99.935%
2025-11-06	12.6600	12.6600	12.6600	12.6600	-6.013%	5	616	-99.921%
2025-11-05	13.4700	13.4700	13.4700	13.4700	-14.747%	5	621	-99.926%
2025-11-04	15.8000	15.8000	15.8000	15.8000	+11.819%	1	616	-99.937%
2025-10-31	13.0300	14.1300	13.0000	14.1300	-7.344%	12	617	-99.929%
2025-10-27	15.2500	15.2500	15.2500	15.2500	-8.408%	3	606	-99.934%
2025-10-21	16.8500	16.8500	16.5500	16.6500	+2.651%	349	606	-99.940%
2025-10-20	16.2200	16.2200	16.2200	16.2200	+6.711%	1	383	-99.938%
2025-10-16	15.2000	15.2000	15.2000	15.2000	-3.431%	75	383	-99.934%
2025-10-15	15.9500	15.9500	15.7400	15.7400	+0.575%	4	346	-99.936%
2025-10-14	15.5000	15.6500	15.5000	15.6500	+12.590%	37	343	-99.936%
2025-10-09	14.0500	14.0500	13.9000	13.9000	+0.725%	3	343	-99.928%
2025-10-08	14.3000	14.3000	13.8000	13.8000	-8.609%	24	342	-99.928%
2025-10-07	14.9500	15.1000	14.9500	15.1000	+5.226%	10	341	-99.934%
2025-10-06	14.3500	14.3500	14.3500	14.3500	-4.270%	1	341	-99.930%
2025-10-02	15.1200	15.1200	14.8100	14.9900	-7.469%	70	340	-99.933%
2025-09-29	16.2000	16.2000	16.2000	16.2000	0.000%	15	307	-99.938%
2025-09-26	17.0500	17.1000	16.2000	16.2000	-2.410%	100	292	-99.938%
2025-09-25	18.3000	18.3000	16.6000	16.6000	-0.599%	32	195	-99.940%
2025-09-24	18.1800	19.6500	16.7000	16.7000	-16.291%	95	163	-99.940%
2025-09-23	19.9500	19.9500	19.9500	19.9500	-6.338%	3	112	-99.950%
2025-09-17	21.3000	21.3000	21.3000	21.3000	+18.006%	1	109	-99.953%
2025-08-13	17.8000	18.0500	17.8000	18.0500	-7.198%	22	110	-99.945%
2025-08-04	19.8700	19.9000	19.4500	19.4500	+16.817%	4	113	-99.949%
2025-07-30	16.6500	16.6500	16.6500	16.6500	-19.565%	1	111	-99.940%
2025-07-25	20.7000	20.7000	20.7000	20.7000	-12.288%	10	112	-99.952%
2025-07-16	23.6000	23.6000	23.6000	23.6000	+7.763%	1	112	-99.958%
2025-07-11	21.9000	21.9000	21.9000	21.9000	+2.098%	1	112	-99.954%
2025-06-25	21.4500	21.4500	21.4500	21.4500	-2.278%	94	112	-99.953%
2025-06-20	22.0000	22.0000	21.9500	21.9500	0.000%	36	18	-99.954%