Dark

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

EOD

Sep 17, 2026

0.7800-32.174%(-0.3700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8500	0.8500	0.7800	0.7800	-32.174%	6	761	0.000%
2026-09-15	1.0500	1.1500	1.0500	1.1500	0.000%	12	766	-32.174%
2026-09-14	1.0900	1.1800	1.0900	1.1500	+25.000%	3	769	-32.174%
2026-09-11	1.0100	1.0100	0.9100	0.9200	-15.596%	6	770	-15.217%
2026-09-10	1.0800	1.1000	1.0800	1.0900	0.000%	15	773	-28.440%
2026-09-09	1.2500	1.2500	1.0900	1.0900	-11.382%	10	773	-28.440%
2026-09-08	1.1700	1.2300	1.1700	1.2300	-10.870%	9	774	-36.585%
2026-09-04	1.3800	1.3800	1.3800	1.3800	+1.471%	5	775	-43.478%
2026-09-03	1.3600	1.3600	1.3600	1.3600	-12.821%	11	775	-42.647%
2026-09-02	1.6000	1.6100	1.5600	1.5600	0.000%	56	774	-50.000%
2026-09-01	1.6000	1.6000	1.5000	1.5600	-1.887%	17	772	-50.000%
2026-08-31	1.5500	1.6800	1.4500	1.5900	+11.189%	165	774	-50.943%
2026-08-28	1.4500	1.4800	1.2800	1.4300	0.000%	252	835	-45.455%
2026-08-27	1.7200	1.7200	1.4300	1.4300	-24.339%	27	734	-45.455%
2026-08-26	1.9000	1.9000	1.8900	1.8900	+3.279%	3	742	-58.730%
2026-08-25	1.8300	1.8300	1.8300	1.8300	-16.055%	1	743	-57.377%
2026-08-20	2.4000	2.5000	2.1800	2.1800	-14.173%	11	743	-64.220%
2026-08-19	2.5200	3.1000	2.5200	2.5400	-28.451%	27	737	-69.291%
2026-08-18	3.3300	3.5500	3.3300	3.5500	+23.264%	13	760	-78.028%
2026-08-17	2.8000	2.8800	2.8000	2.8800	-20.000%	4	767	-72.917%
2026-08-14	3.7000	3.7000	3.6000	3.6000	-5.263%	8	771	-78.333%
2026-08-13	3.6000	3.8000	3.4000	3.8000	+0.796%	26	777	-79.474%
2026-08-12	3.8500	3.8500	3.7700	3.7700	-16.222%	34	775	-79.310%
2026-08-11	4.8500	4.8500	4.5000	4.5000	-14.449%	10	797	-82.667%
2026-08-10	5.2100	5.2600	5.2000	5.2600	-5.396%	5	798	-85.171%
2026-08-07	5.8500	6.3000	5.5600	5.5600	-13.665%	9	799	-85.971%
2026-08-06	6.4800	6.4800	6.4400	6.4400	-0.923%	2	800	-87.888%
2026-08-05	6.9500	6.9500	6.5000	6.5000	+0.775%	4	799	-88.000%
2026-08-04	6.5700	6.5700	6.4300	6.4500	-27.528%	4	802	-87.907%
2026-08-03	9.2000	9.2000	8.9000	8.9000	-7.772%	11	800	-91.236%
2026-07-31	8.9500	9.6500	8.9500	9.6500	-4.455%	2	797	-91.917%
2026-07-30	11.0000	11.0000	10.1000	10.1000	-25.185%	74	798	-92.277%
2026-07-29	12.9900	14.0000	12.9900	13.5000	+12.500%	8	799	-94.222%
2026-07-28	11.8000	13.1000	11.8000	12.0000	+18.227%	16	797	-93.500%
2026-07-27	10.2500	10.4200	10.1500	10.1500	+12.778%	17	788	-92.315%
2026-07-24	9.2000	9.2000	8.8900	9.0000	+2.975%	14	781	-91.333%
2026-07-23	8.3000	8.7400	8.3000	8.7400	+1.275%	4	772	-91.076%
2026-07-22	8.9000	8.9000	8.6300	8.6300	-6.196%	6	768	-90.962%
2026-07-21	9.4000	9.4000	9.1000	9.2000	-20.000%	9	764	-91.522%
2026-07-17	11.9500	12.6600	11.4200	11.5000	+3.604%	26	757	-93.217%
2026-07-16	9.8700	11.1000	9.8700	11.1000	+25.424%	4	743	-92.973%
2026-07-15	8.0500	9.0400	8.0500	8.8500	+18.792%	119	743	-91.186%
2026-07-14	7.4500	7.4500	7.4500	7.4500	-5.696%	250	727	-89.530%
2026-07-13	7.8000	7.9000	7.8000	7.9000	+10.028%	2	477	-90.127%
2026-07-10	7.1800	7.1800	7.1800	7.1800	+5.588%	1	477	-89.136%
2026-07-09	6.7000	6.8000	6.7000	6.8000	-13.924%	13	476	-88.529%
2026-07-08	7.8300	7.9000	7.8300	7.9000	-4.010%	2	465	-90.127%
2026-07-07	7.9500	8.2500	7.8000	8.2300	+26.421%	40	469	-90.522%
2026-07-06	7.0000	7.0000	6.5100	6.5100	+6.199%	15	435	-88.018%
2026-07-02	5.9600	7.0500	5.9600	6.1300	+20.907%	8	432	-87.276%
2026-06-30	5.3200	5.3200	4.9500	5.0700	-10.424%	10	432	-84.615%
2026-06-29	5.9500	6.0500	5.6600	5.6600	-8.710%	29	432	-86.219%
2026-06-26	6.1500	6.2000	6.1500	6.2000	+10.124%	2	446	-87.419%
2026-06-25	6.2000	6.2000	5.5000	5.6300	-7.401%	29	445	-86.146%
2026-06-24	6.0500	6.0800	5.9000	6.0800	-4.252%	8	416	-87.171%
2026-06-23	6.9000	6.9000	6.0000	6.3500	+21.183%	13	414	-87.717%
2026-06-22	5.2000	5.2400	5.1200	5.2400	+6.073%	5	408	-85.115%
2026-06-18	5.0000	5.0000	4.9400	4.9400	-13.333%	2	406	-84.211%
2026-06-17	5.5000	5.7000	5.5000	5.7000	-1.893%	5	406	-86.316%
2026-06-16	5.7300	5.8100	5.6200	5.8100	+0.172%	30	406	-86.575%
2026-06-15	6.9500	6.9500	5.8000	5.8000	-19.890%	42	405	-86.552%
2026-06-12	7.4400	7.4400	7.0300	7.2400	-2.162%	20	406	-89.227%
2026-06-11	7.5000	7.5000	7.4000	7.4000	-7.268%	7	406	-89.459%
2026-06-10	7.9800	7.9800	7.9800	7.9800	-6.667%	2	401	-90.226%
2026-06-09	6.8000	8.5500	6.8000	8.5500	+26.106%	17	399	-90.877%
2026-06-08	6.8800	6.8800	6.7000	6.7800	-15.250%	3	382	-88.496%
2026-06-05	6.6000	8.0000	6.6000	8.0000	+40.105%	16	382	-90.250%
2026-06-04	5.7000	5.9600	5.6800	5.7100	+10.874%	14	378	-86.340%
2026-06-03	3.5000	5.1800	3.5000	5.1500	-9.331%	16	370	-84.854%
2026-06-02	5.6700	6.1900	5.6000	5.6800	-26.234%	62	358	-86.268%
2026-06-01	8.3500	8.3500	7.6400	7.7000	-5.055%	47	348	-89.870%
2026-05-29	8.0000	8.2300	8.0000	8.1100	+2.013%	28	308	-90.382%
2026-05-28	8.4000	8.5000	7.9500	7.9500	-14.973%	27	308	-90.189%
2026-05-27	8.9300	9.6000	8.9300	9.3500	+5.650%	25	316	-91.658%
2026-05-26	7.6800	8.8500	7.6000	8.8500	-5.348%	7	300	-91.186%
2026-05-22	9.8700	9.8700	9.3000	9.3500	-9.223%	31	300	-91.658%
2026-05-21	10.4700	10.4700	10.3000	10.3000	-9.011%	22	289	-92.427%
2026-05-20	11.1500	11.3200	10.9600	11.3200	-6.678%	4	289	-93.110%
2026-05-19	13.9500	13.9500	12.1300	12.1300	-1.861%	16	262	-93.570%
2026-05-18	12.3600	12.3600	12.3600	12.3600	+5.281%	5	262	-93.689%
2026-05-14	11.8200	11.8200	11.7400	11.7400	-3.770%	36	262	-93.356%
2026-05-13	12.1000	12.3300	12.0100	12.2000	-15.862%	13	227	-93.607%
2026-05-12	14.5000	14.5000	14.5000	14.5000	+9.848%	2	227	-94.621%
2026-05-11	13.3700	13.3700	13.0100	13.2000	+0.995%	3	227	-94.091%
2026-05-08	13.3500	13.4000	13.0700	13.0700	-2.171%	55	225	-94.032%
2026-05-07	13.3600	13.3600	13.3600	13.3600	+3.166%	1	201	-94.162%
2026-05-05	12.7100	12.9500	12.6000	12.9500	-2.264%	4	202	-93.977%
2026-05-04	13.4900	13.4900	13.2500	13.2500	-1.852%	22	199	-94.113%
2026-05-01	13.9000	13.9000	13.5000	13.5000	-11.184%	2	179	-94.222%
2026-04-29	15.2000	15.2000	15.2000	15.2000	-8.157%	1	179	-94.868%
2026-04-28	16.4900	16.5500	16.4900	16.5500	+4.482%	4	179	-95.287%
2026-04-27	16.1100	16.1100	15.8400	15.8400	+11.158%	4	177	-95.076%
2026-04-24	14.9200	14.9200	14.2500	14.2500	+2.888%	2	176	-94.526%
2026-04-23	14.5000	14.5000	13.8500	13.8500	-7.667%	2	176	-94.368%
2026-04-22	15.1500	15.3000	14.8400	15.0000	-4.822%	11	175	-94.800%
2026-04-21	15.9000	15.9000	15.7500	15.7600	-4.600%	3	170	-95.051%
2026-04-20	16.5500	16.5500	15.8300	16.5200	-9.727%	20	170	-95.278%
2026-04-17	18.3000	18.3000	18.3000	18.3000	-6.633%	1	150	-95.738%
2026-04-16	19.5500	19.6000	19.3500	19.6000	-1.408%	13	149	-96.020%
2026-04-13	19.8000	19.8800	19.7000	19.8800	-1.633%	4	138	-96.076%
2026-04-10	20.0000	20.3500	20.0000	20.2100	-9.777%	28	137	-96.141%
2026-04-09	22.3700	22.5400	22.3700	22.4000	-8.832%	22	137	-96.518%
2026-04-08	24.5000	24.5700	24.5000	24.5700	-13.180%	3	134	-96.825%
2026-04-07	28.2500	28.3000	28.2500	28.3000	-2.414%	97	134	-97.244%
2026-04-02	29.0000	29.0000	29.0000	29.0000	-14.931%	1	40	-97.310%
2026-03-30	34.0900	34.0900	34.0900	34.0900	-2.461%	1	40	-97.712%
2026-03-16	34.9500	34.9500	34.9500	34.9500	-9.573%	7	39	-97.768%
2025-11-03	38.5600	38.6500	38.5600	38.6500	-31.411%	3	37	-97.982%
2025-09-05	56.3500	56.3500	56.3500	56.3500	+12.251%	3	37	-98.616%
2025-08-21	50.2000	50.2000	50.2000	50.2000	+6.243%	10	36	-98.446%
2025-08-12	47.2500	47.2500	47.2500	47.2500	-0.735%	5	46	-98.349%
2025-08-07	47.6000	47.6000	47.6000	47.6000	-0.210%	16	46	-98.361%
2025-08-05	46.5000	47.7000	46.5000	47.7000	+8.656%	2	30	-98.365%
2025-07-31	43.9000	43.9000	43.9000	43.9000	+0.920%	1	28	-98.223%
2025-07-30	42.3500	43.5000	42.3500	43.5000	-13.347%	5	28	-98.207%
2025-07-09	50.2000	50.2000	50.2000	50.2000	+7.036%	10	28	-98.446%
2025-07-01	46.9000	46.9000	46.9000	46.9000	-16.205%	2	18	-98.337%
2025-03-27	55.9700	55.9700	55.9700	55.9700	+11.383%	2	17	-98.606%
2025-03-06	50.5500	52.0000	50.1500	50.2500	+22.891%	10	15	-98.448%
2025-03-03	40.8900	40.8900	40.8900	40.8900	+42.226%	1	15	-98.092%
2025-02-06	28.7500	28.7500	28.7500	28.7500	-3.846%	1	15	-97.287%
2025-02-04	29.9000	29.9000	29.9000	29.9000	-0.333%	7	15	-97.391%
2025-02-03	30.0000	30.0000	30.0000	30.0000	+13.809%	5	8	-97.400%
2024-12-13	26.3700	26.3700	26.2600	26.3600	0.000%	6	3	-97.041%