Dark

MRVL20261218P100
MRVL Dec 18 2026 100.00 Put (MRVL261218P00100000)
option OPRA

EOD

Sep 17, 2026

0.3500-14.634%(-0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3800	0.3800	0.3500	0.3500	-14.634%	6	1,614	0.000%
2026-09-15	0.4700	0.4700	0.4100	0.4100	-10.870%	3	1,613	-14.634%
2026-09-14	0.4600	0.4600	0.4600	0.4600	+12.195%	2	1,613	-23.913%
2026-09-11	0.4800	0.4900	0.4000	0.4100	-16.327%	5	1,612	-14.634%
2026-09-10	0.4900	0.5200	0.4900	0.4900	0.000%	10	1,610	-28.571%
2026-09-09	0.5500	0.5600	0.4900	0.4900	-5.769%	19	1,614	-28.571%
2026-09-08	0.5000	0.5200	0.5000	0.5200	-5.455%	2	1,609	-32.692%
2026-09-04	0.5600	0.5700	0.5500	0.5500	-15.385%	5	1,608	-36.364%
2026-09-03	0.6000	0.6500	0.6000	0.6500	-7.143%	3	1,608	-46.154%
2026-09-02	0.6600	0.7300	0.6400	0.7000	+6.061%	827	1,607	-50.000%
2026-09-01	0.6600	0.6600	0.6600	0.6600	-2.941%	1	1,082	-46.970%
2026-08-31	0.6600	0.6800	0.6200	0.6800	+9.677%	47	1,082	-48.529%
2026-08-28	0.6800	0.8300	0.5500	0.6200	-6.061%	72	1,056	-43.548%
2026-08-27	0.8000	0.8000	0.6600	0.6600	-28.261%	13	1,029	-46.970%
2026-08-26	0.9200	0.9200	0.9200	0.9200	-8.000%	1	1,032	-61.957%
2026-08-25	1.0000	1.0000	1.0000	1.0000	-13.043%	2	1,032	-65.000%
2026-08-24	1.1900	1.3000	1.1500	1.1500	+3.604%	24	1,032	-69.565%
2026-08-21	0.9400	1.1500	0.9400	1.1100	+4.717%	4	1,021	-68.468%
2026-08-20	1.0900	1.0900	1.0400	1.0600	-17.188%	27	1,021	-66.981%
2026-08-19	1.2900	1.2900	1.2000	1.2800	-22.424%	31	1,017	-72.656%
2026-08-18	1.3900	1.7400	1.3900	1.6500	+26.923%	34	1,003	-78.788%
2026-08-17	1.3000	1.3000	1.2500	1.3000	-26.966%	9	970	-73.077%
2026-08-14	1.7800	1.7800	1.7800	1.7800	+1.714%	10	970	-80.337%
2026-08-13	1.6500	1.7500	1.6500	1.7500	-6.417%	251	970	-80.000%
2026-08-12	1.7300	1.8700	1.7300	1.8700	-15.385%	11	720	-81.283%
2026-08-11	2.3000	2.3000	2.2100	2.2100	-15.649%	91	716	-84.163%
2026-08-10	2.5000	2.7100	2.5000	2.6200	-14.098%	16	628	-86.641%
2026-08-07	3.0500	3.0500	3.0500	3.0500	-8.133%	8	621	-88.525%
2026-08-06	3.4900	3.4900	3.3200	3.3200	-5.143%	6	617	-89.458%
2026-08-05	3.3500	3.5000	3.3500	3.5000	+3.550%	3	617	-90.000%
2026-08-04	3.7800	3.9500	3.3800	3.3800	-28.842%	46	614	-89.645%
2026-08-03	5.5200	5.5200	4.7400	4.7500	0.000%	18	620	-92.632%
2026-07-31	4.7700	4.7700	4.7500	4.7500	-13.636%	2	607	-92.632%
2026-07-30	5.7500	5.7500	5.5000	5.5000	-28.849%	20	608	-93.636%
2026-07-29	6.4500	7.7300	6.4500	7.7300	+16.767%	4	597	-95.472%
2026-07-28	6.9000	7.1000	6.3500	6.6200	+18.004%	27	596	-94.713%
2026-07-27	5.4200	6.0500	5.4200	5.6100	+6.654%	15	582	-93.761%
2026-07-24	4.8200	5.2600	4.8200	5.2600	+17.411%	4	574	-93.346%
2026-07-23	4.7000	4.7000	4.2000	4.4800	-2.609%	9	570	-92.188%
2026-07-22	4.6400	4.6400	4.6000	4.6000	0.000%	4	570	-92.391%
2026-07-21	4.6000	4.6000	4.6000	4.6000	-23.841%	1	566	-92.391%
2026-07-20	6.1200	6.1500	6.0000	6.0400	-2.581%	112	566	-94.205%
2026-07-17	6.8500	6.8500	6.2000	6.2000	-5.054%	58	505	-94.355%
2026-07-16	5.4000	6.5300	5.4000	6.5300	+30.600%	73	497	-94.640%
2026-07-15	4.5500	5.0500	4.2800	5.0000	+20.482%	14	464	-93.000%
2026-07-14	4.1500	4.1500	4.1500	4.1500	-2.582%	3	463	-91.566%
2026-07-13	4.2600	4.2600	4.2600	4.2600	+5.707%	1	463	-91.784%
2026-07-10	3.8000	4.2200	3.8000	4.0300	-8.617%	10	462	-91.315%
2026-07-08	4.5100	4.5100	4.3900	4.4100	-5.161%	8	456	-92.063%
2026-07-07	4.5400	4.6500	4.5100	4.6500	+6.897%	9	458	-92.473%
2026-07-02	4.3500	4.3500	4.3500	4.3500	+36.364%	1	458	-91.954%
2026-07-01	3.2000	3.3900	3.0800	3.1900	-0.313%	38	458	-89.028%
2026-06-29	3.2000	3.2000	3.2000	3.2000	-8.571%	2	492	-89.063%
2026-06-26	3.4300	3.5000	3.4300	3.5000	+6.061%	7	493	-90.000%
2026-06-25	3.3900	3.3900	3.2300	3.3000	-10.569%	5	493	-89.394%
2026-06-24	3.5500	3.6900	3.5500	3.6900	-5.385%	2	493	-90.515%
2026-06-23	3.9000	3.9000	3.9000	3.9000	+28.289%	1	493	-91.026%
2026-06-22	3.0400	3.0400	3.0400	3.0400	+3.051%	2	493	-88.487%
2026-06-18	3.0200	3.1000	2.9500	2.9500	-12.202%	3	493	-88.136%
2026-06-16	3.3500	3.5300	3.2600	3.3600	+0.901%	35	493	-89.583%
2026-06-15	3.9000	3.9000	3.3300	3.3300	-26.652%	14	491	-89.489%
2026-06-12	4.4000	4.5900	4.3900	4.5400	+2.022%	33	498	-92.291%
2026-06-10	4.6500	4.6500	4.4500	4.4500	-12.745%	11	498	-92.135%
2026-06-09	4.5000	5.1000	4.2500	5.1000	+29.114%	13	489	-93.137%
2026-06-08	4.1100	4.1500	3.8200	3.9500	-21.000%	27	491	-91.139%
2026-06-05	4.1500	5.0000	4.1500	5.0000	+53.846%	3	499	-93.000%
2026-06-04	3.2000	3.2500	3.2000	3.2500	+8.333%	12	499	-89.231%
2026-06-03	2.6000	3.0000	2.6000	3.0000	-3.846%	17	497	-88.333%
2026-06-02	3.3800	3.5500	3.1200	3.1200	-22.000%	75	495	-88.782%
2026-06-01	4.1000	4.1100	3.9500	4.0000	-4.988%	40	493	-91.250%
2026-05-29	4.0500	4.3100	4.0500	4.2100	-2.093%	45	457	-91.686%
2026-05-28	4.1300	4.3000	4.1300	4.3000	-14.683%	153	450	-91.860%
2026-05-27	4.6400	5.3500	4.6400	5.0400	+5.219%	26	304	-93.056%
2026-05-26	4.1500	4.8500	4.1400	4.7900	-6.078%	39	319	-92.693%
2026-05-22	5.3500	5.3500	5.1000	5.1000	-8.929%	5	304	-93.137%
2026-05-21	5.6000	5.6000	5.6000	5.6000	-7.438%	1	303	-93.750%
2026-05-20	5.8500	6.1900	5.8500	6.0500	-10.370%	7	303	-94.215%
2026-05-19	7.5000	7.5000	6.7500	6.7500	-9.396%	7	298	-94.815%
2026-05-18	6.8200	7.5000	6.8200	7.4500	+7.971%	23	298	-95.302%
2026-05-15	7.4100	7.4100	6.9000	6.9000	+6.977%	38	298	-94.928%
2026-05-14	6.5800	6.5800	6.4500	6.4500	-6.522%	2	292	-94.574%
2026-05-13	6.7000	7.1300	6.7000	6.9000	-13.750%	13	283	-94.928%
2026-05-12	7.8000	8.0000	7.8000	8.0000	+11.111%	5	283	-95.625%
2026-05-11	7.6500	7.6500	7.2000	7.2000	-1.370%	8	283	-95.139%
2026-05-08	7.3000	7.3000	7.3000	7.3000	+2.098%	1	286	-95.205%
2026-05-06	6.9500	7.4700	6.7400	7.1500	-0.694%	32	286	-95.105%
2026-05-05	6.5000	7.2000	6.5000	7.2000	-4.000%	5	296	-95.139%
2026-05-04	7.5000	7.5000	7.5000	7.5000	-1.316%	10	297	-95.333%
2026-05-01	7.6600	7.6600	7.6000	7.6000	-1.682%	2	297	-95.395%
2026-04-30	8.1000	8.1000	7.7300	7.7300	-11.353%	59	297	-95.472%
2026-04-29	8.7200	8.7200	8.7200	8.7200	-0.343%	1	293	-95.986%
2026-04-28	9.9200	9.9200	8.7500	8.7500	-1.018%	14	293	-96.000%
2026-04-27	8.5000	8.9400	8.5000	8.8400	+7.805%	23	282	-96.041%
2026-04-24	8.6000	8.6000	8.2000	8.2000	+5.128%	33	281	-95.732%
2026-04-23	8.2000	8.2000	7.8000	7.8000	-8.235%	36	291	-95.513%
2026-04-22	8.4900	8.7000	8.4000	8.5000	-4.709%	26	275	-95.882%
2026-04-21	8.1800	8.9200	8.1800	8.9200	+0.225%	33	263	-96.076%
2026-04-20	8.0600	9.4500	8.0600	8.9000	-11.000%	40	260	-96.067%
2026-04-17	10.1500	10.1500	10.0000	10.0000	-9.502%	5	264	-96.500%
2026-04-16	11.0500	11.0500	11.0500	11.0500	-0.540%	10	260	-96.833%
2026-04-15	10.6400	11.1100	10.6400	11.1100	+2.870%	4	263	-96.850%
2026-04-14	10.6000	11.0200	10.5600	10.8000	-3.571%	24	263	-96.759%
2026-04-13	11.7000	11.7000	11.0000	11.2000	-2.862%	15	262	-96.875%
2026-04-10	10.9800	11.6100	10.9500	11.5300	-12.319%	65	258	-96.964%
2026-04-09	13.1500	13.1500	13.1500	13.1500	-21.958%	30	233	-97.338%
2026-04-07	16.5000	16.8500	16.5000	16.8500	+5.643%	3	203	-97.923%
2026-04-06	15.5000	16.0000	15.5000	15.9500	-3.333%	16	201	-97.806%
2026-04-02	16.9200	16.9200	16.5000	16.5000	+0.243%	7	188	-97.879%
2026-04-01	16.9500	16.9500	16.4600	16.4600	-13.368%	6	188	-97.874%
2026-03-31	18.6100	19.0000	18.6100	19.0000	+3.261%	3	188	-98.158%
2026-03-26	18.5000	18.5000	18.4000	18.4000	-0.541%	100	185	-98.098%
2026-03-25	18.5000	18.5000	18.5000	18.5000	-11.058%	115	185	-98.108%
2026-03-24	20.8000	20.8000	20.8000	20.8000	-5.325%	22	70	-98.317%
2026-03-20	21.9700	21.9700	21.9700	21.9700	-1.744%	4	74	-98.407%
2026-03-19	22.3600	22.3600	22.3600	22.3600	-0.179%	1	75	-98.435%
2026-03-18	22.1500	22.4000	22.1500	22.4000	+4.673%	2	74	-98.438%
2026-03-11	21.4000	21.4000	21.4000	21.4000	+3.984%	2	73	-98.364%
2026-03-10	21.2900	21.2900	20.5800	20.5800	-8.248%	22	72	-98.299%
2026-03-09	22.7100	22.7500	22.4300	22.4300	-0.134%	7	81	-98.440%
2026-03-06	21.0000	22.4600	21.0000	22.4600	-20.804%	4	79	-98.442%
2026-03-05	28.3600	28.3600	28.3600	28.3600	-1.012%	1	79	-98.766%
2026-02-19	28.6500	28.6500	28.6500	28.6500	-0.796%	1	78	-98.778%
2026-02-12	28.8800	28.8800	28.8800	28.8800	+8.246%	1	78	-98.788%
2026-02-11	26.6800	26.6800	26.6800	26.6800	-15.382%	1	77	-98.688%
2026-02-04	31.5300	31.5300	31.5300	31.5300	+11.611%	1	77	-98.890%
2026-01-30	28.2500	28.2500	28.2500	28.2500	+16.736%	1	78	-98.761%
2025-12-23	24.2500	24.2500	24.2000	24.2000	-6.672%	10	79	-98.554%
2025-12-19	25.9300	25.9300	25.9300	25.9300	-1.031%	1	79	-98.650%
2025-12-18	26.2000	26.2000	26.2000	26.2000	+5.433%	3	79	-98.664%
2025-12-11	24.8500	24.8500	24.8500	24.8500	+3.758%	11	79	-98.592%
2025-12-08	24.0900	24.6600	23.9000	23.9500	+15.981%	45	82	-98.539%
2025-12-05	20.5800	20.6500	20.5800	20.6500	+0.732%	12	62	-98.305%
2025-12-04	20.5000	20.5000	20.5000	20.5000	-4.607%	1	55	-98.293%
2025-12-03	20.9400	21.4900	20.9400	21.4900	-9.325%	5	55	-98.371%
2025-12-02	23.7000	23.7000	23.7000	23.7000	-2.066%	3	56	-98.523%
2025-12-01	24.2000	24.2000	24.2000	24.2000	-11.840%	13	53	-98.554%
2025-11-14	27.1800	27.5000	27.1800	27.4500	+11.813%	32	50	-98.725%
2025-11-12	24.9000	24.9000	24.5500	24.5500	-3.156%	4	36	-98.574%
2025-11-06	22.3500	25.3500	22.3500	25.3500	+7.415%	4	36	-98.619%
2025-11-05	23.6000	23.6000	23.6000	23.6000	-3.673%	15	33	-98.517%
2025-10-31	24.5000	24.5000	24.5000	24.5000	-1.050%	1	33	-98.571%
2025-10-29	24.7000	24.7600	24.7000	24.7600	-5.207%	2	33	-98.586%
2025-10-15	26.1200	26.1200	26.1200	26.1200	+4.480%	1	32	-98.660%
2025-10-10	25.0000	25.0000	25.0000	25.0000	-3.957%	1	32	-98.600%
2025-10-03	26.0300	26.0300	26.0300	26.0300	+3.089%	1	31	-98.655%
2025-10-02	25.8600	25.8600	25.2500	25.2500	-20.497%	2	30	-98.614%
2025-09-19	31.7800	31.7800	31.7600	31.7600	-17.292%	3	30	-98.898%
2025-09-03	38.4000	38.4000	38.4000	38.4000	-2.538%	3	30	-99.089%
2025-09-02	39.4000	39.4000	39.4000	39.4000	+25.678%	2	30	-99.112%
2025-08-05	31.5500	31.5500	31.3500	31.3500	-8.521%	7	30	-98.884%
2025-07-14	34.2700	34.2700	34.2700	34.2700	+2.299%	2	26	-98.979%
2025-06-18	33.5000	33.5000	33.5000	33.5000	-34.159%	5	21	-98.955%
2025-04-07	50.8800	50.8800	50.8800	50.8800	+12.791%	5	21	-99.312%
2025-04-03	45.1100	45.1100	45.1100	45.1100	+20.551%	1	16	-99.224%
2025-03-18	37.4200	37.4200	37.4200	37.4200	+78.190%	1	15	-99.065%
2025-02-21	21.0000	21.0000	21.0000	21.0000	+9.091%	4	14	-98.333%
2025-02-10	19.2500	19.2500	19.2500	19.2500	+1.316%	1	12	-98.182%
2025-01-31	19.0000	19.0000	19.0000	19.0000	-9.910%	20	12	-98.158%
2025-01-27	21.6700	21.6700	21.0900	21.0900	+31.813%	11	12	-98.340%
2025-01-21	16.0000	16.0000	16.0000	16.0000	-14.439%	1	1	-97.813%
2025-01-07	18.7000	18.7000	18.7000	18.7000	+11.310%	1	1	-98.128%
2025-01-06	16.8000	16.8000	16.8000	16.8000	0.000%	1	1	-97.917%