Dark

MRVL20261218P135
MRVL Dec 18 2026 135.00 Put (MRVL261218P00135000)
option OPRA

EOD

Sep 17, 2026

1.48-15.909%(-0.28)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4800	1.4800	1.4800	1.4800	-15.909%	8	1,629	0.000%
2026-09-16	1.8000	1.8000	1.7600	1.7600	-16.190%	4	1,634	-15.909%
2026-09-15	2.0100	2.1000	2.0100	2.1000	-10.256%	5	1,636	-29.524%
2026-09-14	2.2300	2.3400	2.0800	2.3400	+36.842%	12	1,638	-36.752%
2026-09-11	1.7900	1.7900	1.6000	1.7100	-10.938%	36	1,630	-13.450%
2026-09-10	1.9000	1.9500	1.9000	1.9200	-3.518%	5	1,651	-22.917%
2026-09-09	1.9600	1.9900	1.9000	1.9900	-3.865%	7	1,653	-25.628%
2026-09-08	2.1200	2.1200	2.0000	2.0700	-26.855%	15	1,655	-28.502%
2026-09-02	2.8500	2.9100	2.7900	2.8300	-2.414%	6	1,660	-47.703%
2026-09-01	3.3300	3.3300	2.9000	2.9000	+2.473%	7	1,662	-48.966%
2026-08-31	2.9000	3.0000	2.8300	2.8300	+4.815%	135	1,667	-47.703%
2026-08-28	1.9000	3.0000	1.9000	2.7000	+15.880%	181	1,662	-45.185%
2026-08-27	2.8000	2.8000	2.3300	2.3300	-24.839%	12	1,645	-36.481%
2026-08-26	3.3000	3.3000	3.1000	3.1000	-8.824%	7	1,654	-52.258%
2026-08-25	3.4000	3.4000	3.4000	3.4000	-16.049%	5	1,657	-56.471%
2026-08-21	3.4000	4.0500	3.4000	4.0500	+15.714%	4	1,662	-63.457%
2026-08-20	4.0200	4.0200	3.5000	3.5000	-16.667%	4	1,661	-57.714%
2026-08-19	3.9000	4.4200	3.9000	4.2000	-26.316%	17	1,663	-64.762%
2026-08-18	5.1500	5.8000	5.1500	5.7000	+30.435%	7	1,664	-74.035%
2026-08-17	4.9000	4.9200	4.3700	4.3700	-23.333%	8	1,658	-66.133%
2026-08-14	6.0100	6.0100	5.7000	5.7000	-9.524%	5	1,659	-74.035%
2026-08-13	6.2000	6.3000	5.5500	6.3000	-4.545%	13	1,659	-76.508%
2026-08-12	6.3000	6.6000	6.1000	6.6000	-5.714%	7	1,660	-77.576%
2026-08-11	7.6500	7.6500	7.0000	7.0000	-20.904%	5	1,663	-78.857%
2026-08-07	9.0000	10.0000	8.8500	8.8500	-10.152%	15	1,662	-83.277%
2026-08-06	10.6000	10.6000	9.8500	9.8500	-2.475%	4	1,664	-84.975%
2026-08-05	9.8500	10.1000	9.8500	10.1000	+1.000%	2	1,664	-85.347%
2026-08-04	10.6100	10.6100	10.0000	10.0000	-32.886%	4	1,664	-85.200%
2026-08-03	15.2500	15.2500	14.9000	14.9000	-1.715%	6	1,665	-90.067%
2026-07-30	15.5800	15.5900	15.1500	15.1600	-11.085%	134	1,660	-90.237%
2026-07-29	17.8500	19.3500	17.0500	17.0500	+0.888%	12	1,707	-91.320%
2026-07-28	18.4700	18.4700	16.9000	16.9000	+17.770%	27	1,703	-91.243%
2026-07-24	13.6000	14.3500	13.5000	14.3500	+15.354%	437	1,686	-89.686%
2026-07-23	12.4500	12.4600	12.4200	12.4400	-8.395%	4	1,251	-88.103%
2026-07-21	13.5800	13.5800	13.5800	13.5800	-9.527%	2	1,250	-89.102%
2026-07-20	15.0100	15.0100	15.0100	15.0100	-8.754%	1	1,248	-90.140%
2026-07-17	16.4500	16.4500	16.4500	16.4500	+8.366%	295	1,248	-91.003%
2026-07-16	15.0000	15.1800	15.0000	15.1800	+17.220%	34	960	-90.250%
2026-07-15	11.6500	12.9500	11.6500	12.9500	+16.143%	2	929	-88.571%
2026-07-14	11.3000	11.3000	11.0800	11.1500	-4.863%	4	928	-86.726%
2026-07-13	11.6500	11.7200	11.5000	11.7200	+11.939%	3	927	-87.372%
2026-07-10	10.4700	10.4700	10.4700	10.4700	+7.385%	1	926	-85.864%
2026-07-09	9.7500	9.9600	9.7500	9.7500	-14.474%	10	925	-84.821%
2026-07-08	11.4500	11.4500	11.4000	11.4000	-4.603%	2	925	-87.018%
2026-07-07	11.4500	11.9500	11.4500	11.9500	+21.074%	26	924	-87.615%
2026-07-06	9.6300	9.8700	9.6300	9.8700	-6.000%	2	911	-85.005%
2026-07-02	9.5000	10.5100	9.5000	10.5000	+28.834%	11	912	-85.905%
2026-07-01	7.9700	8.1500	7.7000	8.1500	+11.187%	4	912	-81.840%
2026-06-30	7.3300	7.3300	7.3300	7.3300	-19.006%	2	910	-79.809%
2026-06-26	9.0500	9.0500	9.0500	9.0500	+20.667%	4	910	-83.646%
2026-06-22	7.5000	7.5000	7.5000	7.5000	+8.538%	2	911	-80.267%
2026-06-18	7.5000	7.5000	6.9100	6.9100	-11.975%	4	907	-78.582%
2026-06-17	7.8500	7.8500	7.8500	7.8500	-4.034%	1	907	-81.146%
2026-06-16	7.9000	8.2000	7.9000	8.1800	+3.544%	39	907	-81.907%
2026-06-15	9.0200	9.0200	7.9000	7.9000	-22.625%	11	907	-81.266%
2026-06-12	10.2000	10.2200	10.0500	10.2100	-0.874%	26	907	-85.504%
2026-06-11	10.8500	10.8500	10.3000	10.3000	-6.364%	6	907	-85.631%
2026-06-10	11.0000	11.0000	11.0000	11.0000	+5.263%	3	909	-86.545%
2026-06-09	10.4500	10.4500	10.4500	10.4500	+10.000%	2	906	-85.837%
2026-06-08	9.9000	9.9000	9.3500	9.5000	-17.391%	49	904	-84.421%
2026-06-05	9.2100	11.5000	9.2100	11.5000	+38.387%	26	867	-87.130%
2026-06-04	8.2000	8.3100	8.2000	8.3100	+20.435%	41	860	-82.190%
2026-06-03	5.1500	6.9000	5.1500	6.9000	-18.824%	5	839	-78.551%
2026-06-02	9.0500	9.0500	8.5000	8.5000	-24.310%	18	838	-82.588%
2026-06-01	11.2300	11.2300	11.2300	11.2300	-9.727%	1	839	-86.821%
2026-05-29	12.1700	12.4400	12.1700	12.4400	-1.970%	37	840	-88.103%
2026-05-28	13.1000	13.1000	12.6900	12.6900	-11.134%	7	840	-88.337%
2026-05-27	13.0000	14.2800	13.0000	14.2800	+16.571%	23	836	-89.636%
2026-05-26	12.2500	12.2500	12.2500	12.2500	-11.871%	1	825	-87.918%
2026-05-22	13.9500	13.9800	13.8500	13.9000	-6.711%	24	825	-89.353%
2026-05-21	15.0800	15.7700	14.8500	14.9000	-6.875%	91	813	-90.067%
2026-05-20	16.2200	16.2200	16.0000	16.0000	-11.991%	7	813	-90.750%
2026-05-19	19.0500	19.0500	17.8000	18.1800	-5.509%	64	764	-91.859%
2026-05-18	19.2400	19.2400	19.2400	19.2400	+7.787%	2	764	-92.308%
2026-05-15	18.2000	18.9000	17.8500	17.8500	+5.935%	18	764	-91.709%
2026-05-14	16.8500	16.8500	16.8500	16.8500	-7.418%	25	760	-91.217%
2026-05-13	18.3600	18.3600	17.4500	18.2000	-12.289%	56	731	-91.868%
2026-05-12	20.7500	20.7500	20.7500	20.7500	+11.260%	1	731	-92.867%
2026-05-11	18.8500	18.8500	18.3400	18.6500	-4.457%	7	731	-92.064%
2026-05-08	19.4000	19.5200	18.9700	19.5200	-2.643%	608	729	-92.418%
2026-05-07	19.2000	20.0500	19.2000	20.0500	+6.649%	102	162	-92.618%
2026-05-06	18.8100	18.8500	18.7700	18.8000	-1.828%	6	172	-92.128%
2026-05-04	19.7500	19.7500	19.1500	19.1500	-1.996%	23	171	-92.272%
2026-05-01	20.1500	20.2500	19.5400	19.5400	-3.027%	25	157	-92.426%
2026-04-30	21.1500	21.1500	20.1500	20.1500	-9.234%	8	157	-92.655%
2026-04-29	22.1000	22.3000	22.1000	22.2000	-1.202%	38	154	-93.333%
2026-04-28	22.4000	22.4700	22.4000	22.4700	+6.041%	4	135	-93.413%
2026-04-27	21.1900	21.1900	21.1900	21.1900	+4.487%	2	131	-93.016%
2026-04-23	20.0000	20.2800	20.0000	20.2800	-8.854%	103	129	-92.702%
2026-04-21	22.5100	22.5100	22.2500	22.2500	-5.359%	3	27	-93.348%
2026-04-20	23.5100	23.5100	23.5100	23.5100	-6.148%	18	27	-93.705%
2026-04-17	25.0000	25.0500	24.9000	25.0500	-8.242%	3	12	-94.092%
2026-04-16	27.3000	27.3000	27.3000	27.3000	+3.605%	2	10	-94.579%
2026-04-14	26.3500	26.3500	26.3500	26.3500	-32.000%	1	8	-94.383%
2026-04-01	38.8500	38.8500	38.7500	38.7500	-23.267%	2	8	-96.181%
2025-12-01	50.7500	50.7500	50.4500	50.5000	-7.084%	6	9	-97.069%
2025-09-29	54.3500	54.3500	54.3500	54.3500	-15.540%	4	5	-97.277%
2025-09-17	64.3000	64.3500	64.3000	64.3500	+5.926%	3	1	-97.700%
2025-08-01	60.7500	60.7500	60.7500	60.7500	+6.673%	10	30	-97.564%
2025-07-31	56.9500	56.9500	56.9500	56.9500	+4.977%	18	20	-97.401%
2025-07-30	54.2500	54.2500	54.2500	54.2500	0.000%	2	2	-97.272%