Dark

MRVL20261218P130
MRVL Dec 18 2026 130.00 Put (MRVL261218P00130000)
option OPRA

EOD

Sep 17, 2026

1.10-28.571%(-0.44)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2200	1.2900	1.1000	1.1000	-28.571%	125	8,136	0.000%
2026-09-16	1.2400	1.6800	1.2400	1.5400	-9.412%	21	8,243	-28.571%
2026-09-15	1.5000	1.7200	1.5000	1.7000	-5.556%	104	8,239	-35.294%
2026-09-14	2.1500	2.2000	1.7000	1.8000	+31.387%	35	8,202	-38.889%
2026-09-11	1.5600	1.6000	1.2400	1.3700	-17.964%	79	8,206	-19.708%
2026-09-10	1.6000	1.7500	1.5700	1.6700	+9.150%	22	8,198	-34.132%
2026-09-09	1.4800	1.7200	1.4800	1.5300	-15.934%	20	8,176	-28.105%
2026-09-08	1.6200	1.8900	1.6200	1.8200	-2.151%	8	8,171	-39.560%
2026-09-04	2.0300	2.2800	1.7800	1.8600	-13.488%	162	8,092	-40.860%
2026-09-03	2.8400	2.8400	2.0300	2.1500	-8.120%	45	8,092	-48.837%
2026-09-02	2.3500	2.4700	2.2900	2.3400	+0.429%	344	8,097	-52.991%
2026-09-01	2.6000	3.0000	2.2700	2.3300	-2.101%	169	7,896	-52.790%
2026-08-31	2.1400	2.4700	2.1400	2.3800	+8.182%	3,824	7,907	-53.782%
2026-08-28	2.3500	2.5500	1.9400	2.2000	+4.762%	1,217	6,284	-50.000%
2026-08-27	2.2500	2.5300	2.0600	2.1000	-17.647%	67	6,006	-47.619%
2026-08-26	2.7500	2.9400	2.5500	2.5500	-13.559%	34	6,019	-56.863%
2026-08-25	2.8000	2.9900	2.8000	2.9500	-16.901%	18	6,019	-62.712%
2026-08-24	3.7000	4.0300	3.4000	3.5500	+8.232%	92	6,018	-69.014%
2026-08-21	2.9400	3.4500	2.9400	3.2800	+11.186%	70	6,025	-66.463%
2026-08-20	3.4400	3.5000	2.9500	2.9500	-15.714%	69	6,016	-62.712%
2026-08-19	3.9000	4.3500	3.3500	3.5000	-24.731%	408	6,024	-68.571%
2026-08-18	4.4900	5.0000	4.3600	4.6500	+26.359%	928	5,813	-76.344%
2026-08-17	4.0900	4.0900	3.5700	3.6800	-23.333%	88	4,906	-70.109%
2026-08-14	5.4000	5.4000	4.8000	4.8000	-10.280%	23	4,902	-77.083%
2026-08-13	5.5500	5.5500	4.8000	5.3500	+1.905%	35	4,888	-79.439%
2026-08-12	5.3900	5.4400	5.2500	5.2500	-16.667%	22	4,906	-79.048%
2026-08-11	7.0500	7.0500	6.3000	6.3000	-11.268%	876	4,897	-82.540%
2026-08-10	7.3100	7.3100	7.1000	7.1000	-6.579%	2	4,036	-84.507%
2026-08-07	8.1500	8.9500	7.6000	7.6000	-8.434%	79	4,034	-85.526%
2026-08-06	8.6000	8.6000	8.3000	8.3000	-2.924%	3	4,086	-86.747%
2026-08-05	9.0000	9.0000	8.5500	8.5500	+0.117%	6	4,086	-87.135%
2026-08-04	9.1200	9.1200	8.5000	8.5400	-28.235%	15	4,083	-87.119%
2026-07-31	11.3100	11.9000	11.3100	11.9000	-11.524%	7	4,087	-90.756%
2026-07-30	13.9500	14.2000	13.2700	13.4500	-18.237%	24	4,087	-91.822%
2026-07-29	15.6000	17.2000	15.6000	16.4500	+7.869%	253	4,079	-93.313%
2026-07-28	15.8800	16.5300	15.0000	15.2500	+14.662%	17	3,867	-92.787%
2026-07-27	13.0000	13.8200	13.0000	13.3000	+5.976%	12	3,860	-91.729%
2026-07-24	11.7300	12.5500	11.7300	12.5500	+14.612%	10	3,861	-91.235%
2026-07-23	10.8900	10.9500	10.6500	10.9500	-1.351%	8	3,862	-89.954%
2026-07-22	11.7500	11.7500	10.9500	11.1000	-4.639%	9	3,858	-90.090%
2026-07-21	12.1300	12.1300	11.6400	11.6400	-11.145%	4	3,853	-90.550%
2026-07-20	12.5000	13.5200	12.5000	13.1000	-10.335%	31	3,852	-91.603%
2026-07-17	15.1800	15.3300	14.4000	14.6100	+0.068%	9	3,850	-92.471%
2026-07-16	12.5000	14.6000	12.5000	14.6000	+23.311%	21	3,847	-92.466%
2026-07-15	10.6200	11.9500	10.6200	11.8400	+21.436%	67	3,854	-90.709%
2026-07-14	9.8500	9.8500	9.7500	9.7500	-5.797%	140	3,879	-88.718%
2026-07-13	10.0500	10.4000	10.0500	10.3500	+12.013%	5	3,774	-89.372%
2026-07-10	9.2000	9.2400	9.2000	9.2400	+5.000%	3	3,771	-88.095%
2026-07-09	8.8000	8.8000	8.8000	8.8000	-12.438%	1	3,768	-87.500%
2026-07-08	10.5000	10.5000	10.0500	10.0500	-2.142%	37	3,767	-89.055%
2026-07-07	9.9000	10.4500	9.9000	10.2700	+18.318%	1,037	3,483	-89.289%
2026-07-06	8.5600	8.6800	8.5600	8.6800	+9.873%	4	3,299	-87.327%
2026-07-02	7.9000	7.9000	7.9000	7.9000	+9.570%	1	3,298	-86.076%
2026-07-01	7.0900	7.2100	7.0300	7.2100	+11.783%	5	3,298	-84.743%
2026-06-30	6.4800	6.4800	6.4500	6.4500	-12.838%	2	3,299	-82.946%
2026-06-29	7.6000	7.6000	7.4000	7.4000	-5.732%	4	3,300	-85.135%
2026-06-26	8.0500	8.0500	7.8500	7.8500	+9.028%	11	3,298	-85.987%
2026-06-25	7.2000	7.2000	7.2000	7.2000	-8.861%	1	3,297	-84.722%
2026-06-23	8.0000	8.0000	7.9000	7.9000	+17.910%	2	3,298	-86.076%
2026-06-18	6.6300	6.7000	6.2300	6.7000	-7.459%	4	3,298	-83.582%
2026-06-16	7.8000	7.8000	7.0000	7.2400	-0.822%	60	3,298	-84.807%
2026-06-15	7.9500	8.0000	7.3000	7.3000	-17.978%	178	3,292	-84.932%
2026-06-12	9.7600	10.7500	8.9000	8.9000	-5.820%	29	3,228	-87.640%
2026-06-11	9.4500	9.4500	9.4500	9.4500	-9.135%	400	3,227	-88.360%
2026-06-10	9.9000	10.4000	9.9000	10.4000	-0.952%	23	2,827	-89.423%
2026-06-09	9.3000	10.8000	9.3000	10.5000	+6.816%	23	2,826	-89.524%
2026-06-05	8.2500	10.0000	8.2500	9.8300	+45.199%	11	2,820	-88.810%
2026-06-03	5.9200	6.7700	5.9200	6.7700	-3.972%	10	2,812	-83.752%
2026-06-02	7.7500	8.1400	7.0500	7.0500	-29.429%	21	2,818	-84.397%
2026-06-01	9.9900	9.9900	9.9900	9.9900	-8.933%	1	2,810	-88.989%
2026-05-29	10.5500	10.9700	10.5500	10.9700	-1.171%	35	2,810	-89.973%
2026-05-28	11.1000	11.1000	11.1000	11.1000	-11.200%	1	2,811	-90.090%
2026-05-27	11.4400	12.5000	11.4400	12.5000	+8.225%	13	2,810	-91.200%
2026-05-26	10.2800	11.6500	9.5600	11.5500	-4.229%	27	2,809	-90.476%
2026-05-22	12.8200	12.8200	12.0600	12.0600	-10.534%	87	2,810	-90.879%
2026-05-21	13.9900	14.3100	13.1000	13.4800	-6.389%	67	2,746	-91.840%
2026-05-20	14.0300	14.5200	14.0300	14.4000	-8.105%	49	2,746	-92.361%
2026-05-19	16.6500	16.6500	15.6700	15.6700	-12.164%	551	2,171	-92.980%
2026-05-18	15.4000	17.8400	15.4000	17.8400	+19.651%	3	2,171	-93.834%
2026-05-14	14.7000	15.3800	14.7000	14.9100	-4.116%	6	2,171	-92.622%
2026-05-13	15.5500	15.5500	15.5500	15.5500	-16.173%	1,500	660	-92.926%
2026-05-12	18.5000	18.5500	18.4500	18.5500	+3.056%	5	660	-94.070%
2026-05-07	18.0000	18.0000	18.0000	18.0000	+7.463%	1	660	-93.889%
2026-05-06	16.7500	16.7500	16.7500	16.7500	+3.395%	76	659	-93.433%
2026-05-05	16.3200	16.5000	16.2000	16.2000	-7.429%	8	583	-93.210%
2026-05-01	18.3600	18.3600	17.5000	17.5000	-0.681%	2	581	-93.714%
2026-04-30	18.2500	18.2500	17.6200	17.6200	-11.900%	8	581	-93.757%
2026-04-29	19.5700	20.1700	19.5700	20.0000	+0.553%	5	578	-94.500%
2026-04-28	21.0000	21.0000	19.8500	19.8900	+2.000%	27	577	-94.470%
2026-04-27	20.2000	20.2000	19.2500	19.5000	+5.405%	15	575	-94.359%
2026-04-23	18.2400	18.5000	18.0000	18.5000	-2.989%	9	573	-94.054%
2026-04-22	19.5000	19.5000	19.0700	19.0700	-3.198%	9	580	-94.232%
2026-04-21	19.8000	19.8000	19.7000	19.7000	-2.524%	3	576	-94.416%
2026-04-20	20.9500	21.3000	20.2000	20.2100	-15.827%	97	579	-94.557%
2026-04-14	23.5800	24.0100	23.5800	24.0100	-3.960%	19	536	-95.419%
2026-04-13	25.1500	25.1500	25.0000	25.0000	-0.359%	10	517	-95.600%
2026-04-10	26.1100	26.1100	25.0600	25.0900	-46.043%	508	516	-95.616%
2025-12-01	46.5000	46.5000	46.5000	46.5000	-7.278%	4	8	-97.634%
2025-09-29	50.1500	50.1500	50.1500	50.1500	-3.185%	4	8	-97.807%
2025-09-26	51.8000	51.8000	51.8000	51.8000	-14.025%	2	4	-97.876%
2025-09-17	60.2500	60.2500	60.2500	60.2500	+10.146%	2	2	-98.174%
2025-08-08	54.7000	54.7000	54.7000	54.7000	-3.782%	1	21	-97.989%
2025-08-07	57.2000	57.2000	56.8500	56.8500	+1.427%	8	21	-98.065%
2025-08-05	55.7000	56.0500	55.7000	56.0500	-1.667%	2	13	-98.037%
2025-08-01	57.0000	57.0000	57.0000	57.0000	+10.039%	4	11	-98.070%
2025-07-30	51.8000	51.8000	51.8000	51.8000	-12.751%	1	7	-97.876%
2025-07-09	59.3700	59.3700	59.3700	59.3700	-16.615%	1	6	-98.147%
2025-05-30	71.2000	71.2000	71.2000	71.2000	+4.706%	20	5	-98.455%
2025-05-27	68.0000	68.0000	68.0000	68.0000	-2.158%	1	10	-98.382%
2025-05-23	69.5000	69.5000	69.5000	69.5000	0.000%	18	0	-98.417%