Dark

MRVL20261218P120
MRVL Dec 18 2026 120.00 Put (MRVL261218P00120000)
option OPRA

EOD

Jul 23, 2026

8.74+1.275%(+0.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.3000	8.7400	8.3000	8.7400	+1.275%	4	772	0.000%
2026-07-22	8.9000	8.9000	8.6300	8.6300	-6.196%	6	768	+1.275%
2026-07-21	9.4000	9.4000	9.1000	9.2000	-20.000%	9	764	-5.000%
2026-07-17	11.9500	12.6600	11.4200	11.5000	+3.604%	26	757	-24.000%
2026-07-16	9.8700	11.1000	9.8700	11.1000	+25.424%	4	743	-21.261%
2026-07-15	8.0500	9.0400	8.0500	8.8500	+18.792%	119	743	-1.243%
2026-07-14	7.4500	7.4500	7.4500	7.4500	-5.696%	250	727	+17.315%
2026-07-13	7.8000	7.9000	7.8000	7.9000	+10.028%	2	477	+10.633%
2026-07-10	7.1800	7.1800	7.1800	7.1800	+5.588%	1	477	+21.727%
2026-07-09	6.7000	6.8000	6.7000	6.8000	-13.924%	13	476	+28.529%
2026-07-08	7.8300	7.9000	7.8300	7.9000	-4.010%	2	465	+10.633%
2026-07-07	7.9500	8.2500	7.8000	8.2300	+26.421%	40	469	+6.197%
2026-07-06	7.0000	7.0000	6.5100	6.5100	+6.199%	15	435	+34.255%
2026-07-02	5.9600	7.0500	5.9600	6.1300	+20.907%	8	432	+42.577%
2026-06-30	5.3200	5.3200	4.9500	5.0700	-10.424%	10	432	+72.387%
2026-06-29	5.9500	6.0500	5.6600	5.6600	-8.710%	29	432	+54.417%
2026-06-26	6.1500	6.2000	6.1500	6.2000	+10.124%	2	446	+40.968%
2026-06-25	6.2000	6.2000	5.5000	5.6300	-7.401%	29	445	+55.240%
2026-06-24	6.0500	6.0800	5.9000	6.0800	-4.252%	8	416	+43.750%
2026-06-23	6.9000	6.9000	6.0000	6.3500	+21.183%	13	414	+37.638%
2026-06-22	5.2000	5.2400	5.1200	5.2400	+6.073%	5	408	+66.794%
2026-06-18	5.0000	5.0000	4.9400	4.9400	-13.333%	2	406	+76.923%
2026-06-17	5.5000	5.7000	5.5000	5.7000	-1.893%	5	406	+53.333%
2026-06-16	5.7300	5.8100	5.6200	5.8100	+0.172%	30	406	+50.430%
2026-06-15	6.9500	6.9500	5.8000	5.8000	-19.890%	42	405	+50.690%
2026-06-12	7.4400	7.4400	7.0300	7.2400	-2.162%	20	406	+20.718%
2026-06-11	7.5000	7.5000	7.4000	7.4000	-7.268%	7	406	+18.108%
2026-06-10	7.9800	7.9800	7.9800	7.9800	-6.667%	2	401	+9.524%
2026-06-09	6.8000	8.5500	6.8000	8.5500	+26.106%	17	399	+2.222%
2026-06-08	6.8800	6.8800	6.7000	6.7800	-15.250%	3	382	+28.909%
2026-06-05	6.6000	8.0000	6.6000	8.0000	+40.105%	16	382	+9.250%
2026-06-04	5.7000	5.9600	5.6800	5.7100	+10.874%	14	378	+53.065%
2026-06-03	3.5000	5.1800	3.5000	5.1500	-9.331%	16	370	+69.709%
2026-06-02	5.6700	6.1900	5.6000	5.6800	-26.234%	62	358	+53.873%
2026-06-01	8.3500	8.3500	7.6400	7.7000	-5.055%	47	348	+13.506%
2026-05-29	8.0000	8.2300	8.0000	8.1100	+2.013%	28	308	+7.768%
2026-05-28	8.4000	8.5000	7.9500	7.9500	-14.973%	27	308	+9.937%
2026-05-27	8.9300	9.6000	8.9300	9.3500	+5.650%	25	316	-6.524%
2026-05-26	7.6800	8.8500	7.6000	8.8500	-5.348%	7	300	-1.243%
2026-05-22	9.8700	9.8700	9.3000	9.3500	-9.223%	31	300	-6.524%
2026-05-21	10.4700	10.4700	10.3000	10.3000	-9.011%	22	289	-15.146%
2026-05-20	11.1500	11.3200	10.9600	11.3200	-6.678%	4	289	-22.792%
2026-05-19	13.9500	13.9500	12.1300	12.1300	-1.861%	16	262	-27.947%
2026-05-18	12.3600	12.3600	12.3600	12.3600	+5.281%	5	262	-29.288%
2026-05-14	11.8200	11.8200	11.7400	11.7400	-3.770%	36	262	-25.554%
2026-05-13	12.1000	12.3300	12.0100	12.2000	-15.862%	13	227	-28.361%
2026-05-12	14.5000	14.5000	14.5000	14.5000	+9.848%	2	227	-39.724%
2026-05-11	13.3700	13.3700	13.0100	13.2000	+0.995%	3	227	-33.788%
2026-05-08	13.3500	13.4000	13.0700	13.0700	-2.171%	55	225	-33.129%
2026-05-07	13.3600	13.3600	13.3600	13.3600	+3.166%	1	201	-34.581%
2026-05-05	12.7100	12.9500	12.6000	12.9500	-2.264%	4	202	-32.510%
2026-05-04	13.4900	13.4900	13.2500	13.2500	-1.852%	22	199	-34.038%
2026-05-01	13.9000	13.9000	13.5000	13.5000	-11.184%	2	179	-35.259%
2026-04-29	15.2000	15.2000	15.2000	15.2000	-8.157%	1	179	-42.500%
2026-04-28	16.4900	16.5500	16.4900	16.5500	+4.482%	4	179	-47.190%
2026-04-27	16.1100	16.1100	15.8400	15.8400	+11.158%	4	177	-44.823%
2026-04-24	14.9200	14.9200	14.2500	14.2500	+2.888%	2	176	-38.667%
2026-04-23	14.5000	14.5000	13.8500	13.8500	-7.667%	2	176	-36.895%
2026-04-22	15.1500	15.3000	14.8400	15.0000	-4.822%	11	175	-41.733%
2026-04-21	15.9000	15.9000	15.7500	15.7600	-4.600%	3	170	-44.543%
2026-04-20	16.5500	16.5500	15.8300	16.5200	-9.727%	20	170	-47.094%
2026-04-17	18.3000	18.3000	18.3000	18.3000	-6.633%	1	150	-52.240%
2026-04-16	19.5500	19.6000	19.3500	19.6000	-1.408%	13	149	-55.408%
2026-04-13	19.8000	19.8800	19.7000	19.8800	-1.633%	4	138	-56.036%
2026-04-10	20.0000	20.3500	20.0000	20.2100	-9.777%	28	137	-56.754%
2026-04-09	22.3700	22.5400	22.3700	22.4000	-8.832%	22	137	-60.982%
2026-04-08	24.5000	24.5700	24.5000	24.5700	-13.180%	3	134	-64.428%
2026-04-07	28.2500	28.3000	28.2500	28.3000	-2.414%	97	134	-69.117%
2026-04-02	29.0000	29.0000	29.0000	29.0000	-14.931%	1	40	-69.862%
2026-03-30	34.0900	34.0900	34.0900	34.0900	-2.461%	1	40	-74.362%
2026-03-16	34.9500	34.9500	34.9500	34.9500	-9.573%	7	39	-74.993%
2025-11-03	38.5600	38.6500	38.5600	38.6500	-31.411%	3	37	-77.387%
2025-09-05	56.3500	56.3500	56.3500	56.3500	+12.251%	3	37	-84.490%
2025-08-21	50.2000	50.2000	50.2000	50.2000	+6.243%	10	36	-82.590%
2025-08-12	47.2500	47.2500	47.2500	47.2500	-0.735%	5	46	-81.503%
2025-08-07	47.6000	47.6000	47.6000	47.6000	-0.210%	16	46	-81.639%
2025-08-05	46.5000	47.7000	46.5000	47.7000	+8.656%	2	30	-81.677%
2025-07-31	43.9000	43.9000	43.9000	43.9000	+0.920%	1	28	-80.091%
2025-07-30	42.3500	43.5000	42.3500	43.5000	-13.347%	5	28	-79.908%
2025-07-09	50.2000	50.2000	50.2000	50.2000	+7.036%	10	28	-82.590%
2025-07-01	46.9000	46.9000	46.9000	46.9000	-16.205%	2	18	-81.365%
2025-03-27	55.9700	55.9700	55.9700	55.9700	+11.383%	2	17	-84.384%
2025-03-06	50.5500	52.0000	50.1500	50.2500	+22.891%	10	15	-82.607%
2025-03-03	40.8900	40.8900	40.8900	40.8900	+42.226%	1	15	-78.626%
2025-02-06	28.7500	28.7500	28.7500	28.7500	-3.846%	1	15	-69.600%
2025-02-04	29.9000	29.9000	29.9000	29.9000	-0.333%	7	15	-70.769%
2025-02-03	30.0000	30.0000	30.0000	30.0000	+13.809%	5	8	-70.867%
2024-12-13	26.3700	26.3700	26.2600	26.3600	0.000%	6	3	-66.844%