Dark

MRVL20260918P95
MRVL Sep 18 2026 95.00 Put (MRVL260918P00095000)
option OPRA

EOD

Jul 22, 2026

1.15+1.770%(+0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.3100	1.3100	1.1500	1.1500	+1.770%	2	1,960	0.000%
2026-07-21	1.1300	1.1300	1.1300	1.1300	-23.129%	5	1,960	+1.770%
2026-07-20	1.4500	1.4700	1.4500	1.4700	+22.500%	5	1,960	-21.769%
2026-07-15	1.1000	1.2400	1.1000	1.2000	+30.435%	7	1,961	-4.167%
2026-07-13	1.2000	1.2000	0.9200	0.9200	-8.000%	75	1,958	+25.000%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-21.260%	1	1,920	+15.000%
2026-07-08	1.2700	1.2700	1.2700	1.2700	-5.224%	2	1,920	-9.449%
2026-07-07	1.3000	1.3400	1.3000	1.3400	-4.965%	2	1,919	-14.179%
2026-07-02	1.0000	1.4100	0.9600	1.4100	+53.261%	36	1,903	-18.440%
2026-07-01	0.9800	0.9800	0.9200	0.9200	+8.235%	2	1,903	+25.000%
2026-06-30	0.8200	0.8500	0.8200	0.8500	-19.048%	60	1,902	+35.294%
2026-06-24	1.0500	1.0500	1.0500	1.0500	+8.247%	5	1,843	+9.524%
2026-06-23	1.0500	1.0500	0.9700	0.9700	-5.825%	2	1,838	+18.557%
2026-06-18	1.0300	1.0300	1.0300	1.0300	+4.040%	1	1,837	+11.650%
2026-06-17	1.0400	1.0400	0.9900	0.9900	-4.808%	2	1,837	+16.162%
2026-06-16	1.0400	1.0400	1.0400	1.0400	-29.252%	2	1,837	+10.577%
2026-06-12	1.6500	1.6500	1.4300	1.4700	-2.000%	18	1,835	-21.769%
2026-06-10	1.3800	1.5000	1.3800	1.5000	-7.407%	6	1,827	-23.333%
2026-06-09	1.6200	1.6200	1.6200	1.6200	-1.818%	1	1,822	-29.012%
2026-06-05	1.0800	1.6500	1.0800	1.6500	+94.118%	7	1,822	-30.303%
2026-06-04	0.8500	0.8500	0.8500	0.8500	-17.476%	1	1,823	+35.294%
2026-06-02	0.7700	1.0800	0.7700	1.0300	-18.898%	54	1,823	+11.650%
2026-06-01	1.2700	1.2700	1.2700	1.2700	-2.308%	1	1,774	-9.449%
2026-05-29	1.2400	1.3000	1.2400	1.3000	+18.182%	66	1,774	-11.538%
2026-05-28	1.2900	1.3300	1.0300	1.1000	-37.143%	41	1,709	+4.545%
2026-05-27	1.5400	1.7500	1.4400	1.7500	0.000%	5	1,728	-34.286%
2026-05-26	1.7500	1.7500	1.7500	1.7500	-23.913%	1	1,731	-34.286%
2026-05-21	2.3100	2.3100	2.3000	2.3000	-3.766%	2	1,732	-50.000%
2026-05-20	2.3900	2.3900	2.3900	2.3900	-18.983%	2	1,732	-51.883%
2026-05-19	3.2300	3.2300	2.7900	2.9500	-11.145%	53	1,755	-61.017%
2026-05-18	2.9000	3.3500	2.9000	3.3200	+11.409%	220	1,755	-65.361%
2026-05-15	2.9800	2.9800	2.9800	2.9800	+6.429%	1	1,755	-61.409%
2026-05-14	2.7700	2.8000	2.7600	2.8000	-25.134%	6	1,942	-58.929%
2026-05-12	3.7000	3.8500	3.7000	3.7400	+10.000%	137	1,959	-69.251%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+6.250%	2	1,959	-66.176%
2026-05-06	3.3200	3.3200	3.2000	3.2000	-3.323%	3	1,958	-64.063%
2026-05-05	3.3100	3.3100	3.3100	3.3100	-5.429%	1	1,958	-65.257%
2026-05-04	3.5000	3.6000	3.4500	3.5000	-1.685%	32	1,958	-67.143%
2026-05-01	3.6800	3.8000	3.5500	3.5600	-7.532%	30	1,967	-67.697%
2026-04-30	3.9500	3.9500	3.8500	3.8500	-12.500%	9	1,967	-70.130%
2026-04-29	4.5500	4.6000	4.3800	4.4000	-5.376%	12	1,966	-73.864%
2026-04-28	4.8000	5.0000	4.6500	4.6500	+6.897%	331	1,973	-75.269%
2026-04-27	4.7000	4.7000	4.3500	4.3500	+7.407%	53	1,735	-73.563%
2026-04-24	3.8500	4.2800	3.8500	4.0500	-0.735%	163	1,732	-71.605%
2026-04-23	4.0800	4.0800	4.0800	4.0800	-2.857%	1	1,676	-71.814%
2026-04-22	4.2000	4.2000	4.2000	4.2000	-4.545%	1	1,676	-72.619%
2026-04-21	4.4000	4.4000	4.4000	4.4000	0.000%	2	1,674	-73.864%
2026-04-20	4.7000	4.8000	4.4000	4.4000	-15.058%	288	1,674	-73.864%
2026-04-17	5.4000	5.5700	5.1800	5.1800	-15.082%	28	1,891	-77.799%
2026-04-16	6.3100	6.3100	6.1000	6.1000	+2.867%	11	1,880	-81.148%
2026-04-15	6.0700	6.0700	5.9300	5.9300	-1.167%	7	1,890	-80.607%
2026-04-14	5.9000	6.2500	5.8500	6.0000	-6.542%	30	1,890	-80.833%
2026-04-13	6.5000	6.6500	6.3500	6.4200	-4.606%	185	1,889	-82.087%
2026-04-10	6.7700	6.8000	6.5100	6.7300	-13.496%	6	1,708	-82.912%
2026-04-09	7.7200	7.9000	7.6700	7.7800	-12.584%	22	1,704	-85.219%
2026-04-08	8.9400	8.9400	8.7500	8.9000	-19.091%	98	1,699	-87.079%
2026-04-07	11.0000	11.0000	10.9000	11.0000	+10.000%	7	1,766	-89.545%
2026-04-06	9.9700	10.0000	9.9700	10.0000	-13.793%	4	1,765	-88.500%
2026-04-02	11.6000	11.6000	11.6000	11.6000	+4.599%	1	1,763	-90.086%
2026-04-01	11.8900	11.8900	10.8000	11.0900	-13.427%	36	1,763	-89.630%
2026-03-31	13.1500	13.2000	12.6500	12.8100	-27.092%	390	1,760	-91.023%
2026-03-30	17.5700	17.5700	17.5700	17.5700	+34.327%	1	1,413	-93.455%
2026-03-26	12.1500	13.0800	12.1500	13.0800	+4.640%	10	1,413	-91.208%
2026-03-25	12.5000	12.5000	12.5000	12.5000	-15.825%	1	1,407	-90.800%
2026-03-24	14.8500	14.8500	14.8500	14.8500	-16.338%	10	1,406	-92.256%
2026-03-19	17.5500	17.7500	17.3500	17.7500	+10.938%	13	1,416	-93.521%
2026-03-16	16.0000	16.0000	16.0000	16.0000	-1.235%	1	1,408	-92.813%
2026-03-11	16.2500	16.2500	16.1000	16.2000	+9.459%	75	1,407	-92.901%
2026-03-10	15.4000	15.9500	14.8000	14.8000	-12.426%	4	1,404	-92.230%
2026-03-09	18.4000	18.4000	16.9000	16.9000	+2.115%	2	1,404	-93.195%
2026-03-06	17.5000	17.9000	16.5000	16.5500	-24.601%	1,023	1,424	-93.051%
2026-03-02	22.0000	22.0000	21.9500	21.9500	-6.197%	5	447	-94.761%
2026-02-13	23.3500	23.4000	23.3500	23.4000	-1.887%	9	455	-95.085%
2026-02-12	23.8500	24.0500	23.8500	23.8500	+7.432%	51	455	-95.178%
2026-02-11	22.2000	22.2000	22.2000	22.2000	-1.158%	1	466	-94.820%
2026-02-09	22.7100	22.7100	22.4600	22.4600	-16.194%	2	465	-94.880%
2026-02-03	26.7000	26.8000	26.7000	26.8000	+13.319%	3	464	-95.709%
2026-02-02	23.5000	23.6500	23.5000	23.6500	+14.251%	2	462	-95.137%
2026-01-27	20.7000	20.7000	20.7000	20.7000	-1.429%	8	462	-94.444%
2026-01-21	21.0000	21.0000	21.0000	21.0000	+0.239%	10	462	-94.524%
2026-01-20	21.0000	21.0000	20.9500	20.9500	-5.418%	2	452	-94.511%
2026-01-14	22.1500	22.1500	22.1500	22.1500	+6.235%	1	452	-94.808%
2026-01-07	20.7000	20.8500	20.7000	20.8500	+8.594%	17	451	-94.484%
2026-01-06	19.2000	19.2000	19.2000	19.2000	+6.077%	1	458	-94.010%
2026-01-05	17.5500	18.1000	17.5500	18.1000	-6.701%	25	459	-93.646%
2025-12-24	19.4000	19.4000	19.4000	19.4000	+2.105%	47	408	-94.072%
2025-12-23	19.0000	19.0500	19.0000	19.0000	-1.299%	35	408	-93.947%
2025-12-08	19.2500	19.2500	19.2500	19.2500	+26.147%	1	387	-94.026%
2025-12-05	15.0300	15.2600	15.0300	15.2600	+0.726%	3	388	-92.464%
2025-12-04	15.1500	15.1500	15.1500	15.1500	-3.932%	2	388	-92.409%
2025-12-03	16.1700	16.1800	15.7700	15.7700	-33.739%	19	388	-92.708%
2025-11-25	23.8000	23.8000	23.8000	23.8000	+6.488%	1	394	-95.168%
2025-11-13	21.8000	22.3500	21.8000	22.3500	+5.425%	5	395	-94.855%
2025-11-07	22.4000	22.4000	21.2000	21.2000	+11.697%	4	394	-94.575%
2025-11-06	17.4000	18.9800	17.4000	18.9800	+2.043%	60	394	-93.941%
2025-11-05	18.4500	18.6000	18.4500	18.6000	-11.005%	7	340	-93.817%
2025-11-04	20.9000	20.9000	20.9000	20.9000	+14.208%	6	346	-94.498%
2025-10-31	18.3000	18.3000	18.3000	18.3000	-7.809%	14	340	-93.716%
2025-10-29	19.9900	20.0000	19.4500	19.8500	-7.674%	312	326	-94.207%
2025-10-14	21.4500	21.5000	21.4500	21.5000	+11.688%	25	47	-94.651%
2025-10-08	19.2500	19.2500	19.2500	19.2500	-7.005%	20	54	-94.026%
2025-10-07	20.7000	20.7000	20.7000	20.7000	+3.759%	9	25	-94.444%
2025-10-06	20.0500	20.0500	19.9500	19.9500	-10.738%	20	25	-94.236%
2025-09-29	22.3500	22.3500	22.3500	22.3500	-13.035%	3	6	-94.855%
2025-09-25	25.7000	25.7000	25.7000	25.7000	+11.739%	1	3	-95.525%
2025-09-24	22.9500	23.0000	22.9500	23.0000	-32.945%	2	3	-95.000%
2025-09-02	34.3000	34.3000	34.3000	34.3000	+27.985%	1	2	-96.647%
2025-06-30	26.8000	26.8000	26.8000	26.8000	0.000%	1	1	-95.709%