Dark

MRVL20261218P125
MRVL Dec 18 2026 125.00 Put (MRVL261218P00125000)
option OPRA

EOD

Sep 17, 2026

0.9200-23.333%(-0.2800)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0000	1.0100	0.9200	0.9200	-23.333%	14	1,190	0.000%
2026-09-16	1.2000	1.2000	1.1000	1.2000	-14.286%	7	1,188	-23.333%
2026-09-15	1.3400	1.4000	1.2800	1.4000	-0.709%	159	1,193	-34.286%
2026-09-14	1.7700	1.7700	1.4000	1.4100	+25.893%	64	1,341	-34.752%
2026-09-11	1.2200	1.6300	1.0400	1.1200	-21.678%	80	1,297	-17.857%
2026-09-10	1.3500	1.4300	1.3000	1.4300	+7.519%	106	1,222	-35.664%
2026-09-09	1.4000	1.4400	1.2900	1.3300	-6.993%	22	1,310	-30.827%
2026-09-08	1.3700	1.4700	1.3700	1.4300	-9.494%	6	1,291	-35.664%
2026-09-04	1.5700	1.5800	1.4900	1.5800	-4.819%	26	1,276	-41.772%
2026-09-03	1.8000	1.8000	1.6500	1.6600	-10.753%	107	1,276	-44.578%
2026-09-02	2.0000	2.0100	1.8600	1.8600	-7.000%	115	1,171	-50.538%
2026-09-01	2.5100	2.5100	2.0000	2.0000	+5.263%	14	1,224	-54.000%
2026-08-31	1.8000	2.0400	1.8000	1.9000	+7.955%	140	1,230	-51.579%
2026-08-28	1.7600	1.8600	1.6100	1.7600	+6.024%	26	1,263	-47.727%
2026-08-27	1.7600	1.7600	1.6600	1.6600	-32.794%	3	1,249	-44.578%
2026-08-25	2.4700	2.4700	2.4700	2.4700	+6.926%	1	1,249	-62.753%
2026-08-21	2.3100	2.3100	2.3100	2.3100	-7.968%	1	1,249	-60.173%
2026-08-20	3.0600	3.0600	2.5100	2.5100	-19.032%	6	1,249	-63.347%
2026-08-19	3.1500	3.6500	3.0800	3.1000	-13.889%	14	1,245	-70.323%
2026-08-18	3.6000	3.6000	3.6000	3.6000	+7.463%	1	1,245	-74.444%
2026-08-17	3.1500	3.3800	3.1000	3.3500	-21.176%	11	1,246	-72.537%
2026-08-14	4.4500	4.4500	4.2500	4.2500	+3.659%	6	1,247	-78.353%
2026-08-13	4.1100	4.1100	4.1000	4.1000	-8.889%	2	1,243	-77.561%
2026-08-12	4.6000	4.6000	4.4500	4.5000	-19.643%	90	1,244	-79.556%
2026-08-11	5.7000	5.7000	5.5500	5.6000	-21.678%	3	1,166	-83.571%
2026-08-07	7.0500	7.1500	7.0500	7.1500	-4.027%	3	1,165	-87.133%
2026-08-06	7.4900	7.4900	7.4500	7.4500	-0.134%	5	1,165	-87.651%
2026-08-04	8.1400	8.2000	7.4600	7.4600	-27.573%	11	1,166	-87.668%
2026-08-03	10.5000	10.5000	10.3000	10.3000	+0.586%	4	1,165	-91.068%
2026-07-31	10.2500	10.2500	10.2400	10.2400	-12.851%	11	1,161	-91.016%
2026-07-30	12.4000	12.4000	11.7500	11.7500	-21.405%	57	1,150	-92.170%
2026-07-29	14.0000	15.6000	13.6600	14.9500	+10.088%	744	1,138	-93.846%
2026-07-28	13.8000	14.9300	13.5800	13.5800	+18.603%	125	522	-93.225%
2026-07-27	10.8000	12.2000	10.8000	11.4500	+10.096%	10	600	-91.965%
2026-07-24	10.4200	10.5600	10.4000	10.4000	+10.053%	5	598	-91.154%
2026-07-22	9.4500	9.4500	9.4500	9.4500	-8.252%	10	593	-90.265%
2026-07-21	11.0500	11.0500	10.2500	10.3000	-19.216%	18	583	-91.068%
2026-07-16	12.3500	12.7500	12.3500	12.7500	+24.755%	4	573	-92.784%
2026-07-15	9.1500	10.2200	9.1500	10.2200	+18.837%	8	574	-90.998%
2026-07-14	8.6000	8.6000	8.6000	8.6000	-5.286%	1	570	-89.302%
2026-07-13	9.0200	9.0800	9.0200	9.0800	+7.456%	3	569	-89.868%
2026-07-10	8.4500	8.4500	8.4500	8.4500	-6.630%	1	570	-89.112%
2026-07-07	9.0000	9.0500	9.0000	9.0500	+18.922%	10	569	-89.834%
2026-07-06	7.5000	7.6100	7.5000	7.6100	-7.758%	2	567	-87.911%
2026-07-02	6.7700	8.2500	6.7700	8.2500	+41.509%	4	567	-88.848%
2026-06-30	5.8300	5.8300	5.8300	5.8300	-16.714%	1	567	-84.220%
2026-06-26	7.2500	7.2500	6.8000	7.0000	+7.362%	204	567	-86.857%
2026-06-25	6.5200	6.5200	6.5200	6.5200	-8.811%	1	546	-85.890%
2026-06-24	6.9800	7.1500	6.9800	7.1500	+0.704%	11	547	-87.133%
2026-06-23	7.0000	7.1000	7.0000	7.1000	+22.414%	11	556	-87.042%
2026-06-18	5.8000	5.8000	5.8000	5.8000	-6.452%	1	450	-84.138%
2026-06-17	6.6000	6.6000	6.1500	6.2000	-3.577%	116	450	-85.161%
2026-06-16	6.4600	6.5100	6.3200	6.4300	+2.880%	32	450	-85.692%
2026-06-15	7.1500	7.1500	6.2500	6.2500	-25.060%	24	450	-85.280%
2026-06-12	8.2800	8.3500	8.1500	8.3400	-7.743%	22	434	-88.969%
2026-06-10	9.0400	9.0400	9.0400	9.0400	-3.932%	1	434	-89.823%
2026-06-09	9.0000	9.5900	9.0000	9.4100	+22.049%	3	433	-90.223%
2026-06-08	7.7600	7.7600	7.7100	7.7100	-10.244%	2	431	-88.067%
2026-06-05	7.2500	8.6000	7.2500	8.5900	+32.154%	15	430	-89.290%
2026-06-04	6.5000	6.5000	6.5000	6.5000	-1.813%	3	430	-85.846%
2026-06-02	6.4000	6.9500	6.4000	6.6200	-23.908%	8	427	-86.103%
2026-06-01	9.1000	9.1000	8.6600	8.7000	-8.325%	5	420	-89.425%
2026-05-29	9.4000	9.5400	9.3700	9.4900	-4.623%	26	422	-90.306%
2026-05-28	9.8200	9.9500	9.8200	9.9500	-6.573%	3	422	-90.754%
2026-05-27	10.6500	10.6500	10.6500	10.6500	+6.500%	3	419	-91.362%
2026-05-26	8.7000	10.0000	8.7000	10.0000	-8.088%	5	416	-90.800%
2026-05-22	10.8000	10.8800	10.6200	10.8800	-8.108%	24	413	-91.544%
2026-05-21	11.7500	11.8500	11.5500	11.8400	-8.359%	107	406	-92.230%
2026-05-20	12.7600	12.9200	12.7600	12.9200	-17.968%	3	406	-92.879%
2026-05-19	15.7500	15.7500	15.7500	15.7500	+9.833%	1	330	-94.159%
2026-05-18	14.3400	14.3400	14.3400	14.3400	+0.632%	2	330	-93.584%
2026-05-15	14.8300	14.8300	14.2500	14.2500	+3.261%	4	330	-93.544%
2026-05-13	13.7500	14.0000	13.6000	13.8000	-16.109%	5	328	-93.333%
2026-05-12	16.3600	16.4500	16.3600	16.4500	+13.448%	2	329	-94.407%
2026-05-11	14.5300	14.5300	14.5000	14.5000	-4.037%	34	329	-93.655%
2026-05-08	15.5500	15.5500	15.1100	15.1100	+2.580%	4	335	-93.911%
2026-05-06	15.0000	15.0000	14.7300	14.7300	+1.938%	12	335	-93.754%
2026-05-05	14.5000	14.5400	14.4500	14.4500	-6.774%	19	325	-93.633%
2026-05-04	15.5000	15.5000	15.5000	15.5000	+3.333%	1	330	-94.065%
2026-04-30	16.4500	16.4500	15.0000	15.0000	-15.062%	22	329	-93.867%
2026-04-28	18.9000	19.0000	17.6500	17.6600	-1.341%	44	327	-94.790%
2026-04-27	17.9000	17.9000	17.9000	17.9000	+10.154%	1	322	-94.860%
2026-04-24	16.9300	16.9300	16.2500	16.2500	+0.247%	15	323	-94.338%
2026-04-23	16.4600	16.4600	16.2100	16.2100	-9.188%	14	320	-94.324%
2026-04-20	18.0000	18.6000	17.8500	17.8500	-8.462%	69	306	-94.846%
2026-04-17	20.6000	20.6000	19.5000	19.5000	-10.138%	2	267	-95.282%
2026-04-16	23.3500	23.3500	21.7000	21.7000	+1.166%	52	265	-95.760%
2026-04-15	21.2000	21.4500	20.8500	21.4500	-0.418%	10	265	-95.711%
2026-04-14	21.2100	21.5400	21.2100	21.5400	-3.191%	18	265	-95.729%
2026-04-13	21.9500	22.8500	21.9500	22.2500	-2.026%	44	283	-95.865%
2026-04-10	22.4800	22.7100	22.4800	22.7100	-10.941%	18	285	-95.949%
2026-04-09	25.0300	25.6500	25.0300	25.5000	-44.323%	145	267	-96.392%
2026-01-28	45.7500	45.8000	45.7000	45.8000	+7.109%	5	158	-97.991%
2025-12-01	42.8500	43.0200	42.7600	42.7600	-15.644%	271	157	-97.848%
2025-09-25	50.6900	50.6900	50.6900	50.6900	-8.502%	2	26	-98.185%
2025-09-17	55.4000	55.4000	55.4000	55.4000	-4.400%	1	24	-98.339%
2025-09-10	57.9500	57.9500	57.9500	57.9500	+9.962%	1	23	-98.412%
2025-08-07	51.5500	52.7000	51.5500	52.7000	+2.529%	15	22	-98.254%
2025-08-05	51.4000	51.4000	51.4000	51.4000	+1.281%	2	7	-98.210%
2025-08-04	50.7000	50.7500	50.7000	50.7500	+6.172%	2	6	-98.187%
2025-07-30	47.8000	47.8000	47.8000	47.8000	+32.410%	5	5	-98.075%
2025-01-27	36.1000	36.1000	36.1000	36.1000	+19.536%	4	18	-97.452%
2025-01-06	30.1500	30.2000	30.1000	30.2000	-1.307%	6	14	-96.954%
2024-12-05	30.6000	30.6000	30.6000	30.6000	0.000%	8	8	-96.993%