Dark

MRVL20260918P90
MRVL Sep 18 2026 90.00 Put (MRVL260918P00090000)
option OPRA

EOD

Jul 21, 2026

0.7300-36.522%(-0.4200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.7300	0.7300	0.7300	0.7300	-36.522%	1	3,954	0.000%
2026-07-20	1.1000	1.1500	1.1000	1.1500	-31.953%	2	3,954	-36.522%
2026-07-17	1.4600	1.6900	1.4600	1.6900	+39.669%	4	3,954	-56.805%
2026-07-16	1.1000	1.2100	1.0000	1.2100	+49.383%	34	3,952	-39.669%
2026-07-15	0.6600	0.8100	0.6600	0.8100	+12.500%	2	3,947	-9.877%
2026-07-14	0.7200	0.7200	0.7200	0.7200	+5.882%	1	3,947	+1.389%
2026-07-13	0.9100	0.9300	0.6400	0.6800	-13.924%	17	3,946	+7.353%
2026-07-10	0.8200	0.8300	0.7700	0.7900	+5.333%	7	3,947	-7.595%
2026-07-09	0.7500	0.7500	0.7500	0.7500	-15.730%	1	3,942	-2.667%
2026-07-08	0.8900	0.8900	0.8900	0.8900	-20.536%	1	3,942	-17.978%
2026-07-07	1.2500	1.2500	1.0300	1.1200	+1.818%	8	3,942	-34.821%
2026-07-02	1.1000	1.1000	1.1000	1.1000	+48.649%	1	3,940	-33.636%
2026-07-01	0.7400	0.7400	0.7400	0.7400	+2.778%	1	3,940	-1.351%
2026-06-30	0.6100	0.7200	0.6100	0.7200	-12.195%	3	3,940	+1.389%
2026-06-29	0.8300	0.8300	0.8200	0.8200	-18.000%	9	3,940	-10.976%
2026-06-26	1.0000	1.0000	1.0000	1.0000	+5.263%	16	3,940	-27.000%
2026-06-25	0.8200	0.9500	0.8200	0.9500	-4.040%	14	3,926	-23.158%
2026-06-24	0.9900	0.9900	0.9900	0.9900	+6.452%	1	3,913	-26.263%
2026-06-23	0.9000	0.9800	0.9000	0.9300	+16.250%	16	3,913	-21.505%
2026-06-18	0.8600	0.8600	0.8000	0.8000	-10.112%	3	3,913	-8.750%
2026-06-17	0.8900	0.8900	0.8900	0.8900	-4.301%	1	3,913	-17.978%
2026-06-16	0.9300	0.9300	0.9300	0.9300	0.000%	25	3,913	-21.505%
2026-06-15	1.0100	1.0200	0.8900	0.9300	-17.699%	11	3,913	-21.505%
2026-06-12	1.2500	1.2800	1.1200	1.1300	-29.814%	50	3,913	-35.398%
2026-06-11	1.1000	1.6100	1.1000	1.6100	+54.808%	11	3,913	-54.658%
2026-06-10	1.1800	1.2400	1.0400	1.0400	-11.864%	6	3,913	-29.808%
2026-06-09	1.0500	1.1800	0.9800	1.1800	+26.882%	7	3,913	-38.136%
2026-06-08	1.1100	1.1500	0.9300	0.9300	-22.500%	9	3,907	-21.505%
2026-06-05	0.9900	1.2000	0.9900	1.2000	+21.212%	2	3,913	-39.167%
2026-06-04	0.9900	0.9900	0.9900	0.9900	+26.923%	1	3,912	-26.263%
2026-06-03	0.8400	0.8400	0.7800	0.7800	+21.875%	6	3,912	-6.410%
2026-06-02	0.0100	1.3600	0.0100	0.6400	-20.000%	13	3,913	+14.063%
2026-05-29	0.9900	1.0400	0.8000	0.8000	-23.810%	156	3,920	-8.750%
2026-05-28	0.9300	1.0500	0.9300	1.0500	-25.000%	47	4,052	-30.476%
2026-05-27	1.2600	1.4000	1.2500	1.4000	+21.739%	65	4,098	-47.857%
2026-05-26	1.0600	1.1500	1.0600	1.1500	-32.353%	17	4,104	-36.522%
2026-05-21	1.8500	1.8500	1.7000	1.7000	-10.526%	37	4,112	-57.059%
2026-05-20	1.8700	2.0500	1.8300	1.9000	-15.929%	35	4,112	-61.579%
2026-05-19	2.3000	2.3000	2.2600	2.2600	-12.062%	3	4,118	-67.699%
2026-05-18	2.2200	2.5700	2.2200	2.5700	-1.154%	8	4,118	-71.595%
2026-05-15	2.5800	2.6000	2.5800	2.6000	+12.554%	2	4,118	-71.923%
2026-05-14	2.1400	2.3100	2.1400	2.3100	+5.000%	43	4,121	-68.398%
2026-05-13	2.2000	2.2000	2.2000	2.2000	-29.032%	1	4,258	-66.818%
2026-05-12	3.1000	3.1000	2.9800	3.1000	+24.000%	159	4,258	-76.452%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-4.943%	1	4,258	-70.800%
2026-05-07	2.6300	2.6300	2.6300	2.6300	+0.382%	10	4,257	-72.243%
2026-05-06	2.4600	2.6500	2.3400	2.6200	+4.382%	65	4,247	-72.137%
2026-05-05	2.5100	2.5100	2.5100	2.5100	-10.676%	5	4,227	-70.916%
2026-05-04	2.8500	2.8600	2.8000	2.8100	-3.103%	7	4,222	-74.021%
2026-05-01	2.9700	3.0500	2.9000	2.9000	-6.452%	27	4,223	-74.828%
2026-04-30	3.0000	3.1400	3.0000	3.1000	-11.429%	6	4,223	-76.452%
2026-04-29	3.4700	3.5000	3.4700	3.5000	-6.915%	5	4,221	-79.143%
2026-04-28	3.8500	3.8500	3.7600	3.7600	+5.915%	46	4,224	-80.585%
2026-04-27	3.5100	3.7500	3.4500	3.5500	+9.231%	351	4,225	-79.437%
2026-04-24	3.0000	3.4500	3.0000	3.2500	0.000%	17	4,293	-77.538%
2026-04-23	3.4000	3.4000	3.1900	3.2500	-7.670%	180	4,306	-77.538%
2026-04-22	3.4500	3.5500	3.3900	3.5200	-3.562%	16	4,369	-79.261%
2026-04-21	3.5000	3.9500	3.3900	3.6500	+2.817%	15	4,363	-80.000%
2026-04-20	3.6000	4.1000	3.5500	3.5500	-13.415%	202	4,363	-79.437%
2026-04-17	4.6500	4.6500	4.1000	4.1000	-17.172%	34	4,325	-82.195%
2026-04-16	5.2400	5.3000	4.8000	4.9500	-2.941%	56	4,323	-85.253%
2026-04-15	4.9000	5.1800	4.9000	5.1000	+4.082%	9	4,294	-85.686%
2026-04-14	4.7500	5.0700	4.6500	4.9000	-5.950%	245	4,291	-85.102%
2026-04-13	4.3800	5.4500	4.3800	5.2100	-2.617%	351	4,188	-85.988%
2026-04-10	5.4200	5.5100	5.3500	5.3500	-14.400%	26	4,009	-86.355%
2026-04-09	6.3800	6.3800	6.1000	6.2500	-11.348%	32	3,990	-88.320%
2026-04-08	7.8900	7.8900	7.0100	7.0500	-19.886%	17	3,997	-89.645%
2026-04-07	9.0000	9.1000	8.7000	8.8000	+5.769%	8	3,983	-91.705%
2026-04-06	8.0300	8.8500	7.8300	8.3200	-9.565%	165	3,981	-91.226%
2026-04-02	9.3500	9.4500	9.2000	9.2000	+1.657%	14	3,888	-92.065%
2026-04-01	9.1600	9.3000	8.8500	9.0500	-16.896%	7	3,888	-91.934%
2026-03-31	10.5000	10.8900	10.3500	10.8900	+5.728%	50	3,886	-93.297%
2026-03-26	10.3000	10.3000	10.3000	10.3000	+0.488%	2	3,890	-92.913%
2026-03-25	11.0500	11.0500	10.2500	10.2500	-16.667%	81	3,888	-92.878%
2026-03-24	12.6000	12.6000	11.8500	12.3000	-2.767%	49	3,917	-94.065%
2026-03-23	12.8000	12.8000	12.6500	12.6500	-9.319%	20	3,903	-94.229%
2026-03-20	13.6500	13.9500	13.6000	13.9500	-3.594%	82	3,903	-94.767%
2026-03-19	14.5000	14.5000	14.4700	14.4700	+5.236%	7	3,893	-94.955%
2026-03-18	13.7500	13.7500	13.7500	13.7500	+6.589%	1	3,894	-94.691%
2026-03-17	12.9000	12.9000	12.9000	12.9000	-3.371%	5	3,893	-94.341%
2026-03-16	13.3500	13.3500	13.3500	13.3500	+0.755%	4	3,888	-94.532%
2026-03-11	12.6700	13.2600	12.6500	13.2500	+4.085%	9	3,888	-94.491%
2026-03-10	12.5700	12.7400	12.5700	12.7300	-3.341%	57	3,887	-94.266%
2026-03-09	13.9500	14.2500	13.1700	13.1700	-3.869%	7	3,854	-94.457%
2026-03-06	15.0000	15.1000	12.9000	13.7000	-35.163%	181	3,850	-94.672%
2026-03-05	19.4500	21.1300	19.4500	21.1300	+7.259%	72	3,842	-96.545%
2026-03-03	19.7000	19.7000	19.7000	19.7000	+7.945%	1	3,836	-96.294%
2026-03-02	18.5500	18.8000	18.1500	18.2500	-3.183%	64	3,837	-96.000%
2026-02-27	18.8000	18.8500	18.8000	18.8500	-6.452%	2	3,834	-96.127%
2026-02-26	20.0000	20.1500	20.0000	20.1500	+8.625%	3	3,833	-96.377%
2026-02-25	18.9500	18.9500	18.5500	18.5500	-9.512%	3	3,832	-96.065%
2026-02-12	20.1000	20.5000	20.1000	20.5000	+4.806%	86	3,832	-96.439%
2026-02-06	19.5600	19.5600	19.5600	19.5600	-18.500%	500	3,828	-96.268%
2026-02-05	24.0000	24.0000	24.0000	24.0000	+6.667%	40	3,328	-96.958%
2026-02-03	20.4200	22.9000	20.4200	22.5000	+18.421%	28	3,328	-96.756%
2026-01-29	19.0000	19.0000	19.0000	19.0000	+7.345%	2	3,329	-96.158%
2026-01-27	17.4500	17.7000	17.4500	17.7000	-1.939%	13	3,329	-95.876%
2026-01-26	18.5000	18.5000	18.0500	18.0500	+8.408%	9	3,330	-95.956%
2026-01-22	16.6500	16.6500	16.6500	16.6500	-12.598%	1	3,334	-95.616%
2026-01-20	19.0500	19.0500	19.0500	19.0500	+1.872%	1	3,333	-96.168%
2026-01-16	18.7000	18.7000	18.7000	18.7000	+3.889%	20	3,334	-96.096%
2026-01-15	18.0000	18.0000	18.0000	18.0000	-6.639%	3	3,334	-95.944%
2026-01-14	19.2800	19.2800	19.2800	19.2800	+8.011%	1	3,331	-96.214%
2026-01-08	18.0000	18.0000	17.8500	17.8500	+5.000%	13	3,332	-95.910%
2026-01-07	17.0000	17.0000	17.0000	17.0000	+4.938%	1	3,332	-95.706%
2025-12-30	16.2000	16.2000	16.2000	16.2000	-11.233%	1	3,331	-95.494%
2025-12-17	18.2500	18.2500	18.2500	18.2500	+3.282%	10	3,332	-96.000%
2025-12-15	17.6700	17.6700	17.6700	17.6700	+7.416%	1	3,332	-95.869%
2025-12-11	16.4500	16.4500	16.4500	16.4500	+3.851%	2	3,333	-95.562%
2025-12-10	15.5000	15.8400	15.5000	15.8400	-0.627%	41	3,333	-95.391%
2025-12-09	15.9400	15.9400	15.9400	15.9400	+24.047%	1	3,326	-95.420%
2025-12-05	12.4500	12.8500	12.4500	12.8500	-3.745%	23	3,325	-94.319%
2025-12-03	13.2800	13.4300	12.8800	13.3500	-16.563%	161	3,324	-94.532%
2025-12-02	16.1700	16.1700	16.0000	16.0000	-6.977%	7	3,167	-95.438%
2025-12-01	17.2000	17.2500	17.2000	17.2000	-1.826%	18	3,168	-95.756%
2025-11-28	17.5200	17.5200	17.5200	17.5200	-2.667%	1	3,168	-95.833%
2025-11-26	18.0000	18.0000	18.0000	18.0000	-11.111%	1	3,167	-95.944%
2025-11-25	20.8000	20.8000	20.2500	20.2500	+1.250%	78	3,167	-96.395%
2025-11-24	20.0000	20.0000	20.0000	20.0000	-9.910%	1	3,112	-96.350%
2025-11-19	22.2000	22.2000	22.2000	22.2000	+29.825%	14	3,112	-96.712%
2025-11-12	17.0500	17.1000	17.0500	17.1000	+4.908%	21	3,112	-95.731%
2025-11-10	16.3000	16.3000	16.3000	16.3000	-10.193%	20	3,111	-95.521%
2025-11-07	18.1500	18.1500	18.1000	18.1500	+11.830%	15	3,112	-95.978%
2025-11-06	16.2300	16.2300	16.2300	16.2300	+1.755%	1	3,112	-95.502%
2025-11-05	15.9500	15.9500	15.9500	15.9500	-13.126%	1	3,113	-95.423%
2025-11-04	17.7500	18.3600	17.4500	18.3600	+17.391%	2,515	3,114	-96.024%
2025-10-31	15.6400	15.6400	15.6400	15.6400	-10.115%	14	1,559	-95.332%
2025-10-30	17.4000	17.4000	17.4000	17.4000	-4.501%	10	1,573	-95.805%
2025-10-27	18.2200	18.2200	18.2200	18.2200	-4.856%	2	1,571	-95.993%
2025-10-24	19.1500	19.1500	19.1500	19.1500	-6.127%	500	1,571	-96.188%
2025-10-23	20.5500	20.5500	20.4000	20.4000	+10.390%	2	1,571	-96.422%
2025-10-20	18.4800	18.4800	18.4800	18.4800	-1.440%	1	1,572	-96.050%
2025-10-17	18.6500	18.7500	18.5500	18.7500	+1.626%	284	1,572	-96.107%
2025-10-14	18.4500	18.4500	18.4500	18.4500	-0.270%	8	1,303	-96.043%
2025-10-10	15.4800	18.5000	15.4800	18.5000	+12.121%	15	1,310	-96.054%
2025-10-09	16.5200	16.5200	16.5000	16.5000	+0.304%	1,201	1,310	-95.576%
2025-10-08	16.5000	16.5100	16.4200	16.4500	-5.731%	25	123	-95.562%
2025-10-07	17.4500	17.4500	17.4500	17.4500	-1.690%	14	92	-95.817%
2025-10-03	17.4500	17.7500	17.4500	17.7500	-0.393%	54	92	-95.887%
2025-10-02	18.0000	18.0000	17.8200	17.8200	-10.900%	11	82	-95.903%
2025-09-26	20.1000	20.1000	20.0000	20.0000	+5.988%	13	71	-96.350%
2025-09-25	21.1100	21.1100	18.8700	18.8700	-6.815%	6	59	-96.131%
2025-09-24	19.7000	20.2500	19.7000	20.2500	-13.090%	2	59	-96.395%
2025-09-19	23.3000	23.3000	23.3000	23.3000	-14.022%	1	58	-96.867%
2025-09-09	27.1000	27.1000	27.1000	27.1000	-7.792%	2	59	-97.306%
2025-08-29	29.3900	29.3900	29.3900	29.3900	+27.229%	2	59	-97.516%
2025-08-26	23.1000	23.1000	23.1000	23.1000	-2.326%	3	59	-96.840%
2025-08-25	23.6000	23.6500	23.6000	23.6500	+4.185%	5	59	-96.913%
2025-08-18	22.3000	22.7000	22.3000	22.7000	-11.328%	4	54	-96.784%
2025-07-14	25.6000	25.6000	25.6000	25.6000	+1.306%	5	51	-97.148%
2025-07-11	25.2700	25.2700	25.2700	25.2700	+1.080%	1	46	-97.111%
2025-07-09	25.0000	25.0000	25.0000	25.0000	-4.215%	1	45	-97.080%
2025-07-07	25.8000	26.1000	25.8000	26.1000	+13.478%	40	44	-97.203%
2025-07-02	23.0000	23.0000	23.0000	23.0000	-8.730%	1	18	-96.826%
2025-06-20	25.2000	25.2000	25.2000	25.2000	0.000%	36	18	-97.103%