Dark

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

EOD

Jul 23, 2026

4.48-2.609%(-0.12)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.7000	4.7000	4.2000	4.4800	-2.609%	9	570	0.000%
2026-07-22	4.6400	4.6400	4.6000	4.6000	0.000%	4	570	-2.609%
2026-07-21	4.6000	4.6000	4.6000	4.6000	-23.841%	1	566	-2.609%
2026-07-20	6.1200	6.1500	6.0000	6.0400	-2.581%	112	566	-25.828%
2026-07-17	6.8500	6.8500	6.2000	6.2000	-5.054%	58	505	-27.742%
2026-07-16	5.4000	6.5300	5.4000	6.5300	+30.600%	73	497	-31.394%
2026-07-15	4.5500	5.0500	4.2800	5.0000	+20.482%	14	464	-10.400%
2026-07-14	4.1500	4.1500	4.1500	4.1500	-2.582%	3	463	+7.952%
2026-07-13	4.2600	4.2600	4.2600	4.2600	+5.707%	1	463	+5.164%
2026-07-10	3.8000	4.2200	3.8000	4.0300	-8.617%	10	462	+11.166%
2026-07-08	4.5100	4.5100	4.3900	4.4100	-5.161%	8	456	+1.587%
2026-07-07	4.5400	4.6500	4.5100	4.6500	+6.897%	9	458	-3.656%
2026-07-02	4.3500	4.3500	4.3500	4.3500	+36.364%	1	458	+2.989%
2026-07-01	3.2000	3.3900	3.0800	3.1900	-0.313%	38	458	+40.439%
2026-06-29	3.2000	3.2000	3.2000	3.2000	-8.571%	2	492	+40.000%
2026-06-26	3.4300	3.5000	3.4300	3.5000	+6.061%	7	493	+28.000%
2026-06-25	3.3900	3.3900	3.2300	3.3000	-10.569%	5	493	+35.758%
2026-06-24	3.5500	3.6900	3.5500	3.6900	-5.385%	2	493	+21.409%
2026-06-23	3.9000	3.9000	3.9000	3.9000	+28.289%	1	493	+14.872%
2026-06-22	3.0400	3.0400	3.0400	3.0400	+3.051%	2	493	+47.368%
2026-06-18	3.0200	3.1000	2.9500	2.9500	-12.202%	3	493	+51.864%
2026-06-16	3.3500	3.5300	3.2600	3.3600	+0.901%	35	493	+33.333%
2026-06-15	3.9000	3.9000	3.3300	3.3300	-26.652%	14	491	+34.535%
2026-06-12	4.4000	4.5900	4.3900	4.5400	+2.022%	33	498	-1.322%
2026-06-10	4.6500	4.6500	4.4500	4.4500	-12.745%	11	498	+0.674%
2026-06-09	4.5000	5.1000	4.2500	5.1000	+29.114%	13	489	-12.157%
2026-06-08	4.1100	4.1500	3.8200	3.9500	-21.000%	27	491	+13.418%
2026-06-05	4.1500	5.0000	4.1500	5.0000	+53.846%	3	499	-10.400%
2026-06-04	3.2000	3.2500	3.2000	3.2500	+8.333%	12	499	+37.846%
2026-06-03	2.6000	3.0000	2.6000	3.0000	-3.846%	17	497	+49.333%
2026-06-02	3.3800	3.5500	3.1200	3.1200	-22.000%	75	495	+43.590%
2026-06-01	4.1000	4.1100	3.9500	4.0000	-4.988%	40	493	+12.000%
2026-05-29	4.0500	4.3100	4.0500	4.2100	-2.093%	45	457	+6.413%
2026-05-28	4.1300	4.3000	4.1300	4.3000	-14.683%	153	450	+4.186%
2026-05-27	4.6400	5.3500	4.6400	5.0400	+5.219%	26	304	-11.111%
2026-05-26	4.1500	4.8500	4.1400	4.7900	-6.078%	39	319	-6.472%
2026-05-22	5.3500	5.3500	5.1000	5.1000	-8.929%	5	304	-12.157%
2026-05-21	5.6000	5.6000	5.6000	5.6000	-7.438%	1	303	-20.000%
2026-05-20	5.8500	6.1900	5.8500	6.0500	-10.370%	7	303	-25.950%
2026-05-19	7.5000	7.5000	6.7500	6.7500	-9.396%	7	298	-33.630%
2026-05-18	6.8200	7.5000	6.8200	7.4500	+7.971%	23	298	-39.866%
2026-05-15	7.4100	7.4100	6.9000	6.9000	+6.977%	38	298	-35.072%
2026-05-14	6.5800	6.5800	6.4500	6.4500	-6.522%	2	292	-30.543%
2026-05-13	6.7000	7.1300	6.7000	6.9000	-13.750%	13	283	-35.072%
2026-05-12	7.8000	8.0000	7.8000	8.0000	+11.111%	5	283	-44.000%
2026-05-11	7.6500	7.6500	7.2000	7.2000	-1.370%	8	283	-37.778%
2026-05-08	7.3000	7.3000	7.3000	7.3000	+2.098%	1	286	-38.630%
2026-05-06	6.9500	7.4700	6.7400	7.1500	-0.694%	32	286	-37.343%
2026-05-05	6.5000	7.2000	6.5000	7.2000	-4.000%	5	296	-37.778%
2026-05-04	7.5000	7.5000	7.5000	7.5000	-1.316%	10	297	-40.267%
2026-05-01	7.6600	7.6600	7.6000	7.6000	-1.682%	2	297	-41.053%
2026-04-30	8.1000	8.1000	7.7300	7.7300	-11.353%	59	297	-42.044%
2026-04-29	8.7200	8.7200	8.7200	8.7200	-0.343%	1	293	-48.624%
2026-04-28	9.9200	9.9200	8.7500	8.7500	-1.018%	14	293	-48.800%
2026-04-27	8.5000	8.9400	8.5000	8.8400	+7.805%	23	282	-49.321%
2026-04-24	8.6000	8.6000	8.2000	8.2000	+5.128%	33	281	-45.366%
2026-04-23	8.2000	8.2000	7.8000	7.8000	-8.235%	36	291	-42.564%
2026-04-22	8.4900	8.7000	8.4000	8.5000	-4.709%	26	275	-47.294%
2026-04-21	8.1800	8.9200	8.1800	8.9200	+0.225%	33	263	-49.776%
2026-04-20	8.0600	9.4500	8.0600	8.9000	-11.000%	40	260	-49.663%
2026-04-17	10.1500	10.1500	10.0000	10.0000	-9.502%	5	264	-55.200%
2026-04-16	11.0500	11.0500	11.0500	11.0500	-0.540%	10	260	-59.457%
2026-04-15	10.6400	11.1100	10.6400	11.1100	+2.870%	4	263	-59.676%
2026-04-14	10.6000	11.0200	10.5600	10.8000	-3.571%	24	263	-58.519%
2026-04-13	11.7000	11.7000	11.0000	11.2000	-2.862%	15	262	-60.000%
2026-04-10	10.9800	11.6100	10.9500	11.5300	-12.319%	65	258	-61.145%
2026-04-09	13.1500	13.1500	13.1500	13.1500	-21.958%	30	233	-65.932%
2026-04-07	16.5000	16.8500	16.5000	16.8500	+5.643%	3	203	-73.412%
2026-04-06	15.5000	16.0000	15.5000	15.9500	-3.333%	16	201	-71.912%
2026-04-02	16.9200	16.9200	16.5000	16.5000	+0.243%	7	188	-72.848%
2026-04-01	16.9500	16.9500	16.4600	16.4600	-13.368%	6	188	-72.783%
2026-03-31	18.6100	19.0000	18.6100	19.0000	+3.261%	3	188	-76.421%
2026-03-26	18.5000	18.5000	18.4000	18.4000	-0.541%	100	185	-75.652%
2026-03-25	18.5000	18.5000	18.5000	18.5000	-11.058%	115	185	-75.784%
2026-03-24	20.8000	20.8000	20.8000	20.8000	-5.325%	22	70	-78.462%
2026-03-20	21.9700	21.9700	21.9700	21.9700	-1.744%	4	74	-79.609%
2026-03-19	22.3600	22.3600	22.3600	22.3600	-0.179%	1	75	-79.964%
2026-03-18	22.1500	22.4000	22.1500	22.4000	+4.673%	2	74	-80.000%
2026-03-11	21.4000	21.4000	21.4000	21.4000	+3.984%	2	73	-79.065%
2026-03-10	21.2900	21.2900	20.5800	20.5800	-8.248%	22	72	-78.231%
2026-03-09	22.7100	22.7500	22.4300	22.4300	-0.134%	7	81	-80.027%
2026-03-06	21.0000	22.4600	21.0000	22.4600	-20.804%	4	79	-80.053%
2026-03-05	28.3600	28.3600	28.3600	28.3600	-1.012%	1	79	-84.203%
2026-02-19	28.6500	28.6500	28.6500	28.6500	-0.796%	1	78	-84.363%
2026-02-12	28.8800	28.8800	28.8800	28.8800	+8.246%	1	78	-84.488%
2026-02-11	26.6800	26.6800	26.6800	26.6800	-15.382%	1	77	-83.208%
2026-02-04	31.5300	31.5300	31.5300	31.5300	+11.611%	1	77	-85.791%
2026-01-30	28.2500	28.2500	28.2500	28.2500	+16.736%	1	78	-84.142%
2025-12-23	24.2500	24.2500	24.2000	24.2000	-6.672%	10	79	-81.488%
2025-12-19	25.9300	25.9300	25.9300	25.9300	-1.031%	1	79	-82.723%
2025-12-18	26.2000	26.2000	26.2000	26.2000	+5.433%	3	79	-82.901%
2025-12-11	24.8500	24.8500	24.8500	24.8500	+3.758%	11	79	-81.972%
2025-12-08	24.0900	24.6600	23.9000	23.9500	+15.981%	45	82	-81.294%
2025-12-05	20.5800	20.6500	20.5800	20.6500	+0.732%	12	62	-78.305%
2025-12-04	20.5000	20.5000	20.5000	20.5000	-4.607%	1	55	-78.146%
2025-12-03	20.9400	21.4900	20.9400	21.4900	-9.325%	5	55	-79.153%
2025-12-02	23.7000	23.7000	23.7000	23.7000	-2.066%	3	56	-81.097%
2025-12-01	24.2000	24.2000	24.2000	24.2000	-11.840%	13	53	-81.488%
2025-11-14	27.1800	27.5000	27.1800	27.4500	+11.813%	32	50	-83.679%
2025-11-12	24.9000	24.9000	24.5500	24.5500	-3.156%	4	36	-81.752%
2025-11-06	22.3500	25.3500	22.3500	25.3500	+7.415%	4	36	-82.327%
2025-11-05	23.6000	23.6000	23.6000	23.6000	-3.673%	15	33	-81.017%
2025-10-31	24.5000	24.5000	24.5000	24.5000	-1.050%	1	33	-81.714%
2025-10-29	24.7000	24.7600	24.7000	24.7600	-5.207%	2	33	-81.906%
2025-10-15	26.1200	26.1200	26.1200	26.1200	+4.480%	1	32	-82.848%
2025-10-10	25.0000	25.0000	25.0000	25.0000	-3.957%	1	32	-82.080%
2025-10-03	26.0300	26.0300	26.0300	26.0300	+3.089%	1	31	-82.789%
2025-10-02	25.8600	25.8600	25.2500	25.2500	-20.497%	2	30	-82.257%
2025-09-19	31.7800	31.7800	31.7600	31.7600	-17.292%	3	30	-85.894%
2025-09-03	38.4000	38.4000	38.4000	38.4000	-2.538%	3	30	-88.333%
2025-09-02	39.4000	39.4000	39.4000	39.4000	+25.678%	2	30	-88.629%
2025-08-05	31.5500	31.5500	31.3500	31.3500	-8.521%	7	30	-85.710%
2025-07-14	34.2700	34.2700	34.2700	34.2700	+2.299%	2	26	-86.927%
2025-06-18	33.5000	33.5000	33.5000	33.5000	-34.159%	5	21	-86.627%
2025-04-07	50.8800	50.8800	50.8800	50.8800	+12.791%	5	21	-91.195%
2025-04-03	45.1100	45.1100	45.1100	45.1100	+20.551%	1	16	-90.069%
2025-03-18	37.4200	37.4200	37.4200	37.4200	+78.190%	1	15	-88.028%
2025-02-21	21.0000	21.0000	21.0000	21.0000	+9.091%	4	14	-78.667%
2025-02-10	19.2500	19.2500	19.2500	19.2500	+1.316%	1	12	-76.727%
2025-01-31	19.0000	19.0000	19.0000	19.0000	-9.910%	20	12	-76.421%
2025-01-27	21.6700	21.6700	21.0900	21.0900	+31.813%	11	12	-78.758%
2025-01-21	16.0000	16.0000	16.0000	16.0000	-14.439%	1	1	-72.000%
2025-01-07	18.7000	18.7000	18.7000	18.7000	+11.310%	1	1	-76.043%
2025-01-06	16.8000	16.8000	16.8000	16.8000	0.000%	1	1	-73.333%