Dark

MRVL20261218P110
MRVL Dec 18 2026 110.00 Put (MRVL261218P00110000)
option OPRA

EOD

Sep 16, 2026

0.6500-10.959%(-0.0800)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.6400	0.6500	0.6100	0.6500	-10.959%	56	1,798	0.000%
2026-09-15	0.7300	0.7300	0.7300	0.7300	-2.667%	1	1,798	-10.959%
2026-09-14	0.8300	0.8300	0.7100	0.7500	+19.048%	19	1,797	-13.333%
2026-09-11	0.5500	0.6300	0.5500	0.6300	-1.563%	7	1,807	+3.175%
2026-09-10	0.7300	0.7300	0.6400	0.6400	-20.988%	4	1,807	+1.563%
2026-09-08	0.8200	0.8200	0.8100	0.8100	-13.830%	12	1,808	-19.753%
2026-09-03	0.9500	0.9500	0.9300	0.9400	-6.931%	280	1,808	-30.851%
2026-09-02	1.0500	1.0500	1.0100	1.0100	-6.481%	4	1,539	-35.644%
2026-09-01	1.0800	1.0800	1.0800	1.0800	+8.000%	1	1,539	-39.815%
2026-08-31	0.9800	1.0000	0.9800	1.0000	+5.263%	8	1,539	-35.000%
2026-08-28	1.2200	1.2200	0.8900	0.9500	-4.040%	7	1,539	-31.579%
2026-08-27	1.1500	1.1500	0.9800	0.9900	-24.427%	6	1,539	-34.343%
2026-08-26	1.3800	1.3800	1.3100	1.3100	-6.429%	7	1,539	-50.382%
2026-08-25	1.3400	1.4000	1.3400	1.4000	-15.152%	11	1,539	-53.571%
2026-08-21	1.3700	1.7100	1.3700	1.6500	-4.070%	24	1,528	-60.606%
2026-08-20	1.6200	1.7200	1.6200	1.7200	0.000%	2	1,530	-62.209%
2026-08-19	2.0700	2.0700	1.6700	1.7200	-31.200%	18	1,530	-62.209%
2026-08-18	2.1600	2.5000	2.1200	2.5000	+41.243%	1,119	1,532	-74.000%
2026-08-17	2.1000	2.1000	1.7700	1.7700	-25.941%	3	869	-63.277%
2026-08-14	2.6500	2.6500	2.3900	2.3900	-8.429%	6	870	-72.803%
2026-08-13	2.6100	2.6100	2.6100	2.6100	-0.760%	1	869	-75.096%
2026-08-12	3.0500	3.0500	2.5800	2.6300	-20.303%	5	868	-75.285%
2026-08-11	3.3000	3.3000	3.3000	3.3000	-12.929%	5	871	-80.303%
2026-08-10	3.7900	3.7900	3.7900	3.7900	-19.190%	1	871	-82.850%
2026-08-06	5.0000	5.0000	4.5800	4.6900	-2.292%	13	871	-86.141%
2026-08-05	4.8000	4.8000	4.8000	4.8000	+2.345%	4	863	-86.458%
2026-08-04	5.0000	5.1000	4.6900	4.6900	-29.474%	10	860	-86.141%
2026-07-31	6.1900	6.6500	6.1900	6.6500	-13.636%	3	857	-90.226%
2026-07-30	6.7500	8.3000	6.7500	7.7000	-19.540%	94	859	-91.558%
2026-07-29	9.4000	10.0000	9.4000	9.5700	+5.396%	5	790	-93.208%
2026-07-28	9.1000	9.1000	8.9200	9.0800	+31.594%	4	789	-92.841%
2026-07-27	6.9000	6.9000	6.9000	6.9000	+11.290%	2	787	-90.580%
2026-07-23	6.2000	6.2000	6.2000	6.2000	-20.716%	24	785	-89.516%
2026-07-20	8.0000	8.1100	7.7000	7.8200	-8.000%	7	761	-91.688%
2026-07-17	9.3500	9.3700	8.5000	8.5000	-1.734%	7	759	-92.353%
2026-07-16	7.5100	8.6500	7.5100	8.6500	+30.271%	2	759	-92.486%
2026-07-15	6.0500	6.7500	6.0500	6.6400	+8.852%	30	758	-90.211%
2026-07-13	5.9400	6.1000	5.9400	6.1000	+10.909%	3	765	-89.344%
2026-07-10	5.5000	5.5000	5.5000	5.5000	+7.843%	9	762	-88.182%
2026-07-09	5.0000	5.1000	5.0000	5.1000	-13.559%	3	762	-87.255%
2026-07-08	6.0500	6.0500	5.9000	5.9000	0.000%	3	764	-88.983%
2026-07-07	5.9000	5.9000	5.9000	5.9000	+19.192%	1	763	-88.983%
2026-07-06	4.9500	4.9500	4.9500	4.9500	-11.449%	1	762	-86.869%
2026-07-02	5.4900	5.5900	5.4900	5.5900	+34.053%	51	762	-88.372%
2026-07-01	4.3000	4.3000	4.1700	4.1700	+1.214%	2	762	-84.412%
2026-06-30	4.1200	4.1200	4.1200	4.1200	-14.345%	5	762	-84.223%
2026-06-24	4.8100	4.8100	4.8100	4.8100	+7.366%	1	762	-86.486%
2026-06-16	4.4000	4.5500	4.2500	4.4800	-11.287%	53	762	-85.491%
2026-06-15	5.0500	5.0500	5.0500	5.0500	-13.969%	1	757	-87.129%
2026-06-12	5.7800	5.9300	5.6500	5.8700	+6.727%	30	757	-88.927%
2026-06-11	5.6500	5.6500	5.5000	5.5000	-5.983%	27	757	-88.182%
2026-06-10	6.1000	6.1000	5.8500	5.8500	-8.163%	184	759	-88.889%
2026-06-09	5.4000	6.6000	5.3500	6.3700	+5.814%	6	624	-89.796%
2026-06-05	5.2000	6.0200	5.2000	6.0200	+28.085%	3	623	-89.203%
2026-06-03	3.6500	4.7000	3.6500	4.7000	+3.753%	8	622	-86.170%
2026-06-02	4.4000	4.5300	4.2400	4.5300	-23.480%	15	625	-85.651%
2026-05-29	5.9300	6.0200	5.8200	5.9200	-4.823%	30	624	-89.020%
2026-05-28	6.0000	6.2200	6.0000	6.2200	-6.466%	2	625	-89.550%
2026-05-27	6.6000	6.6500	6.6000	6.6500	0.000%	8	625	-90.226%
2026-05-26	6.7500	6.7500	6.6000	6.6500	-14.744%	26	625	-90.226%
2026-05-21	8.0300	8.0300	7.7500	7.8000	-8.235%	11	639	-91.667%
2026-05-20	8.5000	8.5000	8.5000	8.5000	-8.405%	10	639	-92.353%
2026-05-19	10.2000	10.3000	9.2800	9.2800	-7.200%	31	598	-92.996%
2026-05-18	10.3000	10.3000	10.0000	10.0000	+4.493%	2	598	-93.500%
2026-05-15	10.0000	10.0000	9.5700	9.5700	+2.353%	2	598	-93.208%
2026-05-13	9.2000	9.3500	9.2000	9.3500	-14.612%	3	596	-93.048%
2026-05-12	10.9300	11.0000	10.9300	10.9500	+10.050%	3	597	-94.064%
2026-05-11	9.9000	9.9500	9.9000	9.9500	0.000%	4	597	-93.467%
2026-05-08	10.1500	10.1500	9.8900	9.9500	-5.238%	17	599	-93.467%
2026-05-07	10.0400	10.5000	10.0400	10.5000	+7.582%	2	602	-93.810%
2026-05-05	9.6800	9.7600	9.4700	9.7600	-5.243%	10	600	-93.340%
2026-05-01	10.6000	10.6000	10.3000	10.3000	-2.830%	4	599	-93.689%
2026-04-30	10.6000	10.6000	10.6000	10.6000	-14.516%	2	599	-93.868%
2026-04-28	12.4000	12.4000	12.4000	12.4000	+2.058%	1	599	-94.758%
2026-04-27	12.1800	12.1800	12.1500	12.1500	+7.048%	7	599	-94.650%
2026-04-24	11.0000	11.3500	11.0000	11.3500	+1.339%	34	595	-94.273%
2026-04-23	11.4500	11.4500	10.9000	11.2000	-1.754%	13	597	-94.196%
2026-04-22	10.7000	11.7200	10.7000	11.4000	-4.921%	10	598	-94.298%
2026-04-21	12.0500	12.0500	11.9900	11.9900	-0.909%	2	597	-94.579%
2026-04-20	12.0100	12.7600	11.9500	12.1000	-18.519%	540	595	-94.628%
2026-04-16	15.2800	15.2800	14.8500	14.8500	+2.768%	2	165	-95.623%
2026-04-14	14.0300	14.4500	14.0300	14.4500	-5.679%	28	165	-95.502%
2026-04-13	15.3000	15.3200	15.2000	15.3200	-3.344%	7	165	-95.757%
2026-04-10	15.9000	15.9000	15.7800	15.8500	-8.222%	6	163	-95.899%
2026-04-09	17.4700	17.4700	17.2400	17.2700	-8.962%	22	163	-96.236%
2026-04-08	19.9500	19.9500	18.9700	18.9700	-11.767%	3	163	-96.574%
2026-04-07	21.4500	22.4000	21.3500	21.5000	+0.561%	94	162	-96.977%
2026-04-06	21.4000	21.4500	21.2200	21.3800	-2.552%	53	111	-96.960%
2026-04-02	22.0800	22.2000	21.9200	21.9400	+0.596%	56	56	-97.037%
2026-04-01	21.5600	22.0200	21.5600	21.8100	-24.793%	13	56	-97.020%
2026-03-30	29.0000	29.0000	29.0000	29.0000	+17.743%	2	44	-97.759%
2026-03-26	24.6300	24.6300	24.6300	24.6300	-13.488%	1	42	-97.361%
2026-03-06	28.4700	28.4700	28.4700	28.4700	-28.825%	1	43	-97.717%
2026-02-03	40.0000	40.0000	40.0000	40.0000	+28.164%	3	43	-98.375%
2025-12-23	31.9000	31.9000	31.2100	31.2100	+20.223%	11	41	-97.917%
2025-12-04	25.9600	25.9600	25.9600	25.9600	-38.846%	1	42	-97.496%
2025-08-20	42.4500	42.4500	42.4500	42.4500	+4.300%	1	41	-98.469%
2025-07-23	40.7000	40.7000	40.7000	40.7000	-31.064%	5	42	-98.403%
2025-04-09	59.0400	59.0400	59.0400	59.0400	-2.735%	1	42	-98.899%
2025-04-04	60.7000	60.7000	60.7000	60.7000	+42.022%	2	43	-98.929%
2025-03-06	42.7400	42.7400	42.7400	42.7400	+74.094%	1	43	-98.479%
2025-02-10	24.5500	24.5500	24.5500	24.5500	-10.238%	1	42	-97.352%
2025-01-28	27.3500	27.3500	27.3500	27.3500	+36.341%	10	41	-97.623%
2025-01-24	20.0600	20.0600	20.0600	20.0600	+0.300%	2	31	-96.760%
2025-01-22	20.0000	20.0000	20.0000	20.0000	-1.235%	10	30	-96.750%
2025-01-21	20.2500	20.2500	20.2500	20.2500	0.000%	20	20	-96.790%