Dark

MRVL20261218P115
MRVL Dec 18 2026 115.00 Put (MRVL261218P00115000)
option OPRA

EOD

Sep 17, 2026

0.6800-11.688%(-0.0900)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7300	0.7300	0.6800	0.6800	-11.688%	12	218	0.000%
2026-09-16	0.7700	0.7700	0.7700	0.7700	-9.412%	2	223	-11.688%
2026-09-15	0.8500	0.8500	0.8500	0.8500	-10.526%	1	222	-20.000%
2026-09-14	0.9200	0.9800	0.9100	0.9500	+21.795%	7	222	-28.421%
2026-09-11	0.8500	0.8500	0.7800	0.7800	-14.286%	5	220	-12.821%
2026-09-10	0.9100	0.9100	0.9100	0.9100	+1.111%	1	221	-25.275%
2026-09-09	0.9500	0.9500	0.9000	0.9000	-8.163%	5	221	-24.444%
2026-09-08	0.9900	0.9900	0.9800	0.9800	+2.083%	3	221	-30.612%
2026-09-04	1.0300	1.0300	0.9600	0.9600	-25.000%	10	211	-29.167%
2026-09-02	1.3000	1.3000	1.2800	1.2800	-8.571%	3	211	-46.875%
2026-09-01	1.4000	1.4000	1.4000	1.4000	+5.263%	5	209	-51.429%
2026-08-31	1.1900	1.3600	1.1900	1.3300	+11.765%	86	204	-48.872%
2026-08-28	1.4200	1.4200	1.1200	1.1900	-0.833%	7	202	-42.857%
2026-08-27	1.4000	1.4000	1.2000	1.2000	-18.367%	2	201	-43.333%
2026-08-25	1.4700	1.4700	1.4700	1.4700	-26.866%	1	200	-53.741%
2026-08-24	2.1900	2.2500	2.0100	2.0100	+11.667%	33	199	-66.169%
2026-08-21	1.8000	1.8000	1.8000	1.8000	-7.216%	7	178	-62.222%
2026-08-20	1.9800	1.9800	1.9400	1.9400	-9.767%	2	185	-64.948%
2026-08-19	2.3000	2.3000	2.1500	2.1500	-27.119%	14	185	-68.372%
2026-08-18	2.6600	2.9500	2.6600	2.9500	+25.532%	70	185	-76.949%
2026-08-17	2.5000	2.5000	2.3500	2.3500	-20.339%	2	149	-71.064%
2026-08-14	3.1000	3.1000	2.9100	2.9500	-10.606%	65	150	-76.949%
2026-08-13	3.0600	3.3000	3.0600	3.3000	-31.250%	2	95	-79.394%
2026-08-07	5.3800	5.3800	4.8000	4.8000	-11.927%	2	96	-85.833%
2026-08-06	5.5500	5.5500	5.4500	5.4500	-2.679%	5	94	-87.523%
2026-08-04	5.4500	5.6000	5.4500	5.6000	-38.122%	4	95	-87.857%
2026-07-30	9.1000	9.2000	9.0000	9.0500	-15.103%	25	96	-92.486%
2026-07-29	11.3000	11.6800	10.6600	10.6600	-1.296%	20	96	-93.621%
2026-07-28	10.8200	10.8200	10.6800	10.8000	+35.338%	6	81	-93.704%
2026-07-27	7.9800	7.9800	7.9800	7.9800	+8.277%	1	75	-91.479%
2026-07-22	7.5000	7.5000	7.3700	7.3700	-25.254%	5	74	-90.773%
2026-07-16	8.9700	9.8600	8.9700	9.8600	+26.410%	4	74	-93.103%
2026-07-15	7.9000	7.9000	7.8000	7.8000	+10.169%	2	76	-91.282%
2026-07-13	7.0800	7.0800	7.0800	7.0800	+23.130%	2	75	-90.395%
2026-07-09	5.8000	5.8000	5.7500	5.7500	-17.622%	2	73	-88.174%
2026-07-07	7.0000	7.0000	6.9800	6.9800	+25.314%	3	73	-90.258%
2026-07-06	5.6200	5.6200	5.5700	5.5700	+2.015%	2	70	-87.792%
2026-07-02	5.1700	5.4600	5.1700	5.4600	+11.656%	2	71	-87.546%
2026-07-01	4.8900	4.8900	4.8900	4.8900	-7.736%	1	71	-86.094%
2026-06-26	5.3000	5.3000	5.3000	5.3000	-6.195%	2	70	-87.170%
2026-06-23	5.4600	5.6500	5.4600	5.6500	+26.966%	5	68	-87.965%
2026-06-18	4.4500	4.4500	4.4500	4.4500	-12.574%	1	67	-84.719%
2026-06-16	5.0000	5.1200	4.9400	5.0900	-22.290%	32	67	-86.640%
2026-06-12	6.8200	8.1500	6.2500	6.5500	+49.543%	28	63	-89.618%
2026-06-03	4.0900	4.4300	4.0900	4.3800	-14.118%	6	64	-84.475%
2026-06-02	5.2000	5.2100	5.1000	5.1000	-26.407%	8	64	-86.667%
2026-05-29	6.9700	7.0400	6.8500	6.9300	-16.000%	28	63	-90.188%
2026-05-27	8.2500	8.2500	8.2500	8.2500	+10.887%	2	64	-91.758%
2026-05-26	6.4300	7.5500	6.4300	7.4400	-23.299%	10	62	-90.860%
2026-05-20	9.7100	9.7100	9.7000	9.7000	-12.217%	32	57	-92.990%
2026-05-19	11.0500	11.0500	11.0500	11.0500	-12.302%	1	42	-93.846%
2026-05-12	12.7500	12.7500	12.6000	12.6000	+0.398%	5	42	-94.603%
2026-05-07	11.6000	12.5500	11.6000	12.5500	+15.668%	4	39	-94.582%
2026-05-06	10.8500	10.8500	10.8500	10.8500	-3.727%	1	40	-93.733%
2026-05-05	11.2700	11.2700	11.2700	11.2700	-2.845%	1	40	-93.966%
2026-05-04	11.6000	11.6000	11.6000	11.6000	-13.626%	18	41	-94.138%
2026-04-29	13.4000	13.4300	13.4000	13.4300	-7.379%	6	23	-94.937%
2026-04-28	14.5000	14.5000	14.5000	14.5000	+5.072%	1	23	-95.310%
2026-04-27	13.8000	13.8000	13.8000	13.8000	+7.393%	1	22	-95.072%
2026-04-24	13.1500	13.1500	12.8500	12.8500	-0.388%	2	22	-94.708%
2026-04-23	12.9000	12.9000	12.9000	12.9000	-3.008%	3	22	-94.729%
2026-04-22	12.9100	13.3000	12.9100	13.3000	-3.693%	2	22	-94.887%
2026-04-20	14.3000	14.3000	13.8100	13.8100	-10.441%	2	21	-95.076%
2026-04-17	15.4800	15.5000	15.4200	15.4200	-10.087%	4	20	-95.590%
2026-04-16	17.1500	17.2000	17.1500	17.1500	+1.419%	7	19	-96.035%
2026-04-15	16.9100	16.9100	16.9100	16.9100	+2.485%	1	14	-95.979%
2026-04-14	16.5800	16.5800	16.5000	16.5000	-5.172%	2	13	-95.879%
2026-04-13	17.4000	17.4000	17.4000	17.4000	-2.412%	1	13	-96.092%
2026-04-10	17.8300	17.8300	17.8300	17.8300	-17.644%	1	13	-96.186%
2026-04-08	21.3900	21.6500	21.3900	21.6500	-13.917%	2	12	-96.859%
2026-04-07	25.1500	25.1500	25.1500	25.1500	-43.228%	1	11	-97.296%
2026-02-03	44.3000	44.3000	44.3000	44.3000	+18.990%	2	12	-98.465%
2025-12-17	37.2300	37.2300	37.2300	37.2300	+11.467%	1	14	-98.174%
2025-12-10	33.4000	33.4000	33.4000	33.4000	+14.188%	1	14	-97.964%
2025-12-05	29.2500	29.2500	29.2500	29.2500	-5.493%	3	14	-97.675%
2025-12-03	30.9500	30.9500	30.9500	30.9500	-28.107%	1	14	-97.803%
2025-09-22	43.0500	43.0500	43.0500	43.0500	-18.031%	2	13	-98.420%
2025-08-29	52.5200	52.5200	52.5200	52.5200	+21.153%	6	13	-98.705%
2025-08-07	43.2500	43.3500	43.2500	43.3500	-1.589%	6	13	-98.431%
2025-08-06	44.0500	44.0500	44.0500	44.0500	+3.041%	1	13	-98.456%
2025-08-05	42.7500	42.7500	42.7500	42.7500	-4.255%	5	14	-98.409%
2025-07-21	44.6500	44.6500	44.6500	44.6500	-31.466%	1	18	-98.477%
2025-04-09	65.1500	65.1500	65.1500	65.1500	+39.597%	17	18	-98.956%
2025-03-06	46.6700	46.6700	46.6700	46.6700	+24.819%	6	1	-98.543%
2025-03-03	37.3900	37.3900	37.3900	37.3900	+36.162%	1	1	-98.181%
2025-02-10	27.4600	27.4600	27.4600	27.4600	+4.809%	1	1	-97.524%
2025-01-14	26.2000	26.2000	26.2000	26.2000	0.000%	1	1	-97.405%