Dark

MRVL20261218P105
MRVL Dec 18 2026 105.00 Put (MRVL261218P00105000)
option OPRA

EOD

Sep 17, 2026

0.4500-11.765%(-0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4200	0.5500	0.4200	0.4500	-11.765%	3	626	0.000%
2026-09-16	0.5100	0.5100	0.5100	0.5100	+2.000%	2	627	-11.765%
2026-09-11	0.5100	0.5100	0.5000	0.5000	-16.667%	2	626	-10.000%
2026-09-10	0.6000	0.6000	0.6000	0.6000	0.000%	1	628	-25.000%
2026-09-09	0.6000	0.6000	0.6000	0.6000	-10.448%	1	629	-25.000%
2026-09-04	0.6900	0.6900	0.6700	0.6700	-14.103%	40	614	-32.836%
2026-09-03	0.7800	0.7800	0.7400	0.7800	-16.129%	3	614	-42.308%
2026-09-01	0.9500	1.0100	0.9000	0.9300	+14.815%	4	613	-51.613%
2026-08-31	0.7500	0.8300	0.7200	0.8100	+1.250%	34	611	-44.444%
2026-08-28	0.9400	1.0000	0.7200	0.8000	-4.762%	11	614	-43.750%
2026-08-27	0.8900	0.9000	0.8000	0.8400	-26.957%	21	612	-46.429%
2026-08-25	1.1700	1.1700	1.1500	1.1500	-14.815%	3	610	-60.870%
2026-08-21	1.3000	1.3600	1.3000	1.3500	-10.000%	5	613	-66.667%
2026-08-19	1.5100	1.5100	1.5000	1.5000	-27.885%	2	611	-70.000%
2026-08-18	1.7800	2.0900	1.7800	2.0800	+25.301%	31	611	-78.365%
2026-08-17	1.6600	1.6600	1.6600	1.6600	-23.853%	1	590	-72.892%
2026-08-14	2.1800	2.1800	2.1800	2.1800	-3.540%	5	590	-79.358%
2026-08-13	2.2600	2.2600	2.2600	2.2600	+4.630%	1	595	-80.088%
2026-08-12	2.1100	2.2000	2.1100	2.1600	-49.767%	6	595	-79.167%
2026-08-06	4.3000	4.3000	4.3000	4.3000	-5.702%	2	593	-89.535%
2026-08-04	4.5600	4.5600	4.5600	4.5600	-27.619%	1	595	-90.132%
2026-08-03	6.3000	6.3000	6.3000	6.3000	-21.348%	2	594	-92.857%
2026-07-29	8.0100	8.0100	8.0100	8.0100	+12.817%	1	594	-94.382%
2026-07-27	7.1000	7.1000	7.1000	7.1000	+14.516%	2	594	-93.662%
2026-07-24	6.2000	6.2000	6.2000	6.2000	+3.333%	2	594	-92.742%
2026-07-22	6.0000	6.0000	6.0000	6.0000	+7.143%	5	594	-92.500%
2026-07-15	5.6000	5.6000	5.6000	5.6000	+22.538%	25	596	-91.964%
2026-07-09	4.4300	4.5800	4.4300	4.5700	-12.115%	8	572	-90.153%
2026-07-08	5.2000	5.2000	5.2000	5.2000	0.000%	1	572	-91.346%
2026-07-07	5.3300	5.3300	5.2000	5.2000	+16.854%	2	573	-91.346%
2026-07-06	4.4500	4.4500	4.4500	4.4500	+3.248%	1	572	-89.888%
2026-07-02	4.3100	4.3100	4.3100	4.3100	+16.486%	1	570	-89.559%
2026-07-01	3.6000	3.7000	3.5500	3.7000	-11.271%	477	570	-87.838%
2026-06-24	4.1700	4.1700	4.1700	4.1700	+9.737%	3	93	-89.209%
2026-06-17	3.7500	3.8000	3.7500	3.8000	-1.554%	2	93	-88.158%
2026-06-16	3.9300	3.9300	3.7700	3.8600	-25.194%	30	93	-88.342%
2026-06-12	5.1400	5.2500	5.0700	5.1600	-7.857%	34	94	-91.279%
2026-06-05	5.6000	5.6000	5.6000	5.6000	+75.549%	1	93	-91.964%
2026-06-03	3.1300	3.3400	3.1300	3.1900	-16.710%	6	92	-85.893%
2026-06-02	3.2800	4.1400	3.2800	3.8300	-25.631%	9	97	-88.251%
2026-05-29	4.9500	5.1500	4.9300	5.1500	-13.445%	35	94	-91.262%
2026-05-27	5.9000	5.9500	5.9000	5.9500	+8.577%	11	93	-92.437%
2026-05-26	4.9800	5.4800	4.7800	5.4800	-36.131%	6	84	-91.788%
2026-05-15	8.5700	8.6500	8.4300	8.5800	-9.206%	13	78	-94.755%
2026-05-12	9.3500	9.5400	9.3500	9.4500	+8.621%	6	78	-95.238%
2026-05-07	8.7000	8.7000	8.7000	8.7000	+8.344%	1	82	-94.828%
2026-05-06	8.2400	8.2400	7.9600	8.0300	-2.667%	13	83	-94.396%
2026-05-05	8.2500	8.2500	8.2500	8.2500	-10.811%	2	82	-94.545%
2026-05-01	9.0000	9.2500	9.0000	9.2500	-2.220%	26	83	-95.135%
2026-04-30	9.4800	9.4800	9.4600	9.4600	-12.731%	2	83	-95.243%
2026-04-28	11.6800	11.6800	10.8000	10.8400	+5.756%	5	83	-95.849%
2026-04-27	10.2500	10.2500	10.2500	10.2500	+3.850%	15	80	-95.610%
2026-04-24	9.5200	9.8700	9.5200	9.8700	+7.751%	2	72	-95.441%
2026-04-23	9.1600	9.1600	9.1600	9.1600	-8.400%	1	71	-95.087%
2026-04-22	10.0000	10.0000	10.0000	10.0000	-7.834%	1	72	-95.500%
2026-04-20	10.9500	10.9500	10.6500	10.8500	-16.858%	4	71	-95.853%
2026-04-16	13.1400	13.2100	13.0000	13.0500	+5.839%	7	71	-96.552%
2026-04-15	12.3300	12.3300	12.3300	12.3300	-1.753%	5	69	-96.350%
2026-04-14	12.3500	12.7700	12.3500	12.5500	-5.140%	10	69	-96.414%
2026-04-13	13.1500	13.2300	13.1500	13.2300	-1.782%	3	66	-96.599%
2026-04-10	13.2500	13.8000	13.2500	13.4700	-18.364%	13	64	-96.659%
2026-04-08	16.5000	16.5000	16.5000	16.5000	-10.326%	10	70	-97.273%
2026-04-07	19.6000	19.6000	18.4000	18.4000	-0.541%	8	65	-97.554%
2026-04-06	18.5000	18.5000	18.5000	18.5000	-20.601%	1	61	-97.568%
2026-03-10	23.3500	23.3500	23.3000	23.3000	-27.640%	20	60	-98.069%
2026-02-17	32.2000	32.2000	32.2000	32.2000	-9.677%	2	61	-98.602%
2026-02-04	35.6500	35.6500	35.6500	35.6500	-1.383%	1	61	-98.738%
2026-02-03	36.1500	36.1500	36.1500	36.1500	+17.485%	3	61	-98.755%
2026-01-26	30.7700	30.7700	30.7700	30.7700	+15.243%	3	60	-98.538%
2026-01-06	26.6500	26.7000	26.6500	26.7000	-1.111%	17	60	-98.315%
2025-12-08	26.6500	27.0000	26.6500	27.0000	+16.129%	2	47	-98.333%
2025-12-05	23.2500	23.2500	23.2500	23.2500	-14.522%	2	46	-98.065%
2025-11-10	27.2000	27.2000	27.2000	27.2000	+7.087%	2	48	-98.346%
2025-11-06	25.4000	25.4000	25.4000	25.4000	-1.550%	3	46	-98.228%
2025-10-31	25.8000	25.8000	25.8000	25.8000	-7.857%	2	45	-98.256%
2025-10-29	28.1500	28.1800	28.0000	28.0000	-0.533%	4	45	-98.393%
2025-10-06	28.1500	28.1500	28.1500	28.1500	-35.731%	2	43	-98.401%
2025-09-02	43.8000	43.8000	43.8000	43.8000	+21.498%	2	41	-98.973%
2025-07-24	35.9500	36.0500	35.9500	36.0500	-35.313%	2	41	-98.752%
2025-04-04	55.7300	55.7300	55.7300	55.7300	+44.005%	2	40	-99.193%
2025-03-24	38.9900	38.9900	38.7000	38.7000	-5.679%	3	40	-98.837%
2025-03-14	41.0300	41.0300	41.0300	41.0300	-6.940%	6	42	-98.903%
2025-03-10	44.0100	44.0900	43.2900	44.0900	+53.357%	4	42	-98.979%
2025-02-25	28.7500	28.7500	28.7500	28.7500	+15.462%	3	41	-98.435%
2025-02-14	24.9000	24.9000	24.9000	24.9000	+2.049%	2	41	-98.193%
2025-01-28	24.5500	24.6000	24.4000	24.4000	+15.914%	24	41	-98.156%
2025-01-13	20.6800	21.0500	20.6800	21.0500	+6.853%	4	17	-97.862%
2024-12-05	20.5000	20.5000	19.7000	19.7000	-23.465%	13	14	-97.716%
2024-12-03	25.7400	25.7400	25.7400	25.7400	0.000%	1	1	-98.252%