Dark

MRVL20261218P140
MRVL Dec 18 2026 140.00 Put (MRVL261218P00140000)
option OPRA

EOD

Sep 17, 2026

1.66-20.952%(-0.44)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7600	1.8300	1.6500	1.6600	-20.952%	14	2,112	0.000%
2026-09-16	2.0900	2.1300	2.0900	2.1000	-17.969%	13	2,110	-20.952%
2026-09-15	2.4200	2.5600	2.4200	2.5600	+1.186%	109	2,110	-35.156%
2026-09-14	3.0100	3.0100	2.5300	2.5300	+36.757%	6	2,093	-34.387%
2026-09-11	2.2500	2.2500	1.8500	1.8500	-21.941%	20	2,092	-10.270%
2026-09-10	2.4000	2.4000	2.3700	2.3700	+11.268%	15	2,098	-29.958%
2026-09-09	2.4100	2.5100	2.1300	2.1300	-15.810%	103	2,097	-22.066%
2026-09-08	2.4900	2.5800	2.4900	2.5300	-5.243%	33	2,111	-34.387%
2026-09-04	2.8000	2.8000	2.6000	2.6700	-11.589%	37	2,105	-37.828%
2026-09-03	3.3000	3.3500	3.0000	3.0200	-12.968%	24	2,105	-45.033%
2026-09-02	3.5500	3.7200	3.4700	3.4700	-15.366%	6	2,092	-52.161%
2026-09-01	4.2000	4.5000	4.1000	4.1000	+22.388%	32	2,093	-59.512%
2026-08-31	3.4500	3.7000	3.3500	3.3500	+1.515%	80	2,113	-50.448%
2026-08-28	3.6000	3.6000	2.9300	3.3000	+7.843%	290	2,083	-49.697%
2026-08-27	3.2600	3.4500	2.9600	3.0600	-15.000%	55	2,121	-45.752%
2026-08-26	3.8500	3.9200	3.6000	3.6000	-11.111%	41	2,124	-53.889%
2026-08-25	4.1000	4.1500	4.0000	4.0500	-16.495%	36	2,135	-59.012%
2026-08-24	4.8500	4.8500	4.8500	4.8500	+6.828%	3	2,115	-65.773%
2026-08-21	4.6500	4.6500	4.5400	4.5400	+12.099%	6	2,112	-63.436%
2026-08-20	4.5000	4.5000	4.0500	4.0500	-15.625%	18	2,108	-59.012%
2026-08-19	5.0300	5.3900	4.8000	4.8000	-32.867%	25	2,113	-65.417%
2026-08-18	6.4100	7.1500	6.2200	7.1500	+41.304%	12	2,112	-76.783%
2026-08-17	5.5000	5.5000	4.9800	5.0600	-25.037%	120	2,110	-67.194%
2026-08-14	7.1100	7.1100	6.7500	6.7500	-5.858%	28	2,122	-75.407%
2026-08-13	6.5500	7.1700	6.5500	7.1700	+1.128%	11	2,123	-76.848%
2026-08-12	7.0800	7.2900	7.0800	7.0900	-19.432%	8	2,126	-76.587%
2026-08-11	9.4500	9.4500	8.8000	8.8000	-15.140%	317	2,129	-81.136%
2026-08-07	10.2100	11.7000	10.2100	10.3700	-10.216%	25	1,868	-83.992%
2026-08-06	11.5500	11.5500	11.5500	11.5500	+2.941%	2	1,868	-85.628%
2026-08-04	12.1400	12.2000	10.9000	11.2200	-25.200%	31	1,868	-85.205%
2026-08-03	15.0000	15.0000	15.0000	15.0000	-1.381%	2	1,891	-88.933%
2026-07-31	13.8300	15.2100	13.8300	15.2100	-9.733%	12	1,891	-89.086%
2026-07-30	17.2300	17.3300	16.8500	16.8500	-18.402%	129	1,882	-90.148%
2026-07-29	20.3000	22.1800	20.3000	20.6500	+7.273%	11	1,840	-91.961%
2026-07-28	20.4300	20.7500	19.0000	19.2500	+15.339%	19	1,837	-91.377%
2026-07-27	16.7000	16.7000	16.6900	16.6900	+6.987%	2	1,851	-90.054%
2026-07-24	15.6000	15.6000	15.6000	15.6000	+11.032%	2	1,850	-89.359%
2026-07-23	13.3000	14.0500	13.3000	14.0500	+1.738%	2	1,850	-88.185%
2026-07-22	15.0900	15.0900	13.8100	13.8100	-5.734%	3	1,848	-87.980%
2026-07-21	15.3800	15.5000	14.6000	14.6500	-11.212%	8	1,850	-88.669%
2026-07-20	16.9800	16.9800	16.5000	16.5000	-10.326%	13	1,849	-89.939%
2026-07-17	18.4000	19.0600	18.4000	18.4000	+0.546%	8	1,839	-90.978%
2026-07-16	16.0000	18.3000	16.0000	18.3000	+23.649%	67	1,834	-90.929%
2026-07-15	13.0000	15.0300	13.0000	14.8000	+19.067%	17	1,797	-88.784%
2026-07-14	12.4300	12.4300	12.4300	12.4300	-4.458%	5	1,790	-86.645%
2026-07-13	13.3900	13.3900	12.8200	13.0100	+10.441%	8	1,790	-87.241%
2026-07-10	11.8000	11.9300	11.7000	11.7800	+6.126%	28	1,789	-85.908%
2026-07-09	11.0900	11.1000	10.9800	11.1000	-11.200%	28	1,762	-85.045%
2026-07-08	12.9200	12.9200	12.5000	12.5000	-5.231%	3	1,734	-86.720%
2026-07-07	12.4900	13.3700	12.4900	13.1900	+27.563%	70	1,733	-87.415%
2026-07-06	10.3900	10.3900	10.3400	10.3400	-6.000%	2	1,669	-83.946%
2026-07-02	9.7000	11.0000	9.7000	11.0000	+23.180%	12	1,667	-84.909%
2026-07-01	9.0300	9.2900	8.9300	8.9300	+8.902%	29	1,667	-81.411%
2026-06-30	8.8000	8.8000	8.2000	8.2000	-20.388%	5	1,667	-79.756%
2026-06-29	9.8300	10.3000	9.8300	10.3000	+4.569%	2	1,668	-83.883%
2026-06-26	10.2000	10.2000	9.8500	9.8500	+7.650%	21	1,668	-83.147%
2026-06-25	9.1500	9.1500	9.1500	9.1500	-8.500%	1	1,688	-81.858%
2026-06-24	10.0000	10.0000	10.0000	10.0000	+2.041%	1	1,689	-83.400%
2026-06-23	9.7500	9.8000	9.7500	9.8000	+18.788%	26	1,689	-83.061%
2026-06-18	8.4400	8.4400	7.6600	8.2500	-17.500%	14	1,684	-79.879%
2026-06-17	10.0000	10.0000	10.0000	10.0000	+9.170%	1	1,684	-83.400%
2026-06-16	9.0000	9.1600	9.0000	9.1600	+5.896%	31	1,684	-81.878%
2026-06-15	10.2500	10.2500	8.6500	8.6500	-22.422%	146	1,685	-80.809%
2026-06-12	11.9700	11.9700	11.0500	11.1500	-5.907%	104	1,641	-85.112%
2026-06-11	11.8500	11.8500	11.8500	11.8500	-6.766%	1	1,592	-85.992%
2026-06-10	12.0900	12.7100	12.0900	12.7100	-7.698%	1,259	1,591	-86.939%
2026-06-09	11.5700	13.7700	11.5600	13.7700	+29.296%	11	361	-87.945%
2026-06-08	10.8500	11.0900	10.6500	10.6500	-14.800%	19	355	-84.413%
2026-06-05	10.5000	12.5000	10.5000	12.5000	+35.870%	16	354	-86.720%
2026-06-04	9.5000	9.5000	9.1900	9.2000	+8.235%	33	349	-81.957%
2026-06-03	6.9500	8.5000	6.9500	8.5000	-7.809%	9	328	-80.471%
2026-06-02	9.9000	10.0500	9.2000	9.2200	-28.249%	118	329	-81.996%
2026-06-01	12.7900	12.8500	12.7900	12.8500	-8.541%	4	293	-87.082%
2026-05-29	14.0500	14.0900	13.8200	14.0500	+1.812%	33	291	-88.185%
2026-05-28	13.9000	14.1000	13.8000	13.8000	-14.657%	10	291	-87.971%
2026-05-27	14.2600	16.1700	14.2600	16.1700	+10.075%	9	290	-89.734%
2026-05-26	13.9000	14.8000	13.9000	14.6900	-4.919%	12	284	-88.700%
2026-05-22	16.1400	16.1400	15.4500	15.4500	-6.928%	61	278	-89.256%
2026-05-21	17.1400	17.1400	16.6000	16.6000	-8.084%	28	223	-90.000%
2026-05-20	18.8000	18.8000	17.9700	18.0600	-7.621%	15	223	-90.808%
2026-05-19	22.1500	22.1500	19.5500	19.5500	-14.028%	14	225	-91.509%
2026-05-18	22.4500	22.7400	22.4500	22.7400	+10.981%	2	225	-92.700%
2026-05-15	21.0500	21.0500	20.4900	20.4900	+5.619%	9	225	-91.898%
2026-05-14	19.6700	19.6700	19.4000	19.4000	-1.020%	4	225	-91.443%
2026-05-13	19.5600	20.0000	19.5600	19.6000	-15.078%	12	228	-91.531%
2026-05-12	22.2500	23.0800	21.2500	23.0800	+5.388%	6	228	-92.808%
2026-05-11	21.9100	21.9100	21.8000	21.9000	+5.593%	8	228	-92.420%
2026-05-08	21.4000	21.4500	20.7400	20.7400	-4.993%	5	220	-91.996%
2026-05-07	21.3800	21.8300	21.3800	21.8300	+3.952%	2	216	-92.396%
2026-05-06	20.2100	21.3500	20.2100	21.0000	+1.205%	21	215	-92.095%
2026-05-05	20.6000	20.7500	20.4000	20.7500	-3.488%	43	219	-92.000%
2026-05-04	21.9500	21.9500	21.5000	21.5000	-1.013%	3	221	-92.279%
2026-05-01	22.7000	22.7000	21.7200	21.7200	-4.106%	33	212	-92.357%
2026-04-30	23.3500	23.3500	22.6500	22.6500	-7.286%	4	212	-92.671%
2026-04-29	25.0000	25.0000	24.3500	24.4300	-1.293%	11	212	-93.205%
2026-04-28	25.5000	25.5000	24.7000	24.7500	+2.484%	176	215	-93.293%
2026-04-27	25.2500	25.2500	24.1500	24.1500	+2.114%	22	84	-93.126%
2026-04-24	21.2500	23.6500	21.2500	23.6500	+9.491%	2	95	-92.981%
2026-04-23	22.0500	22.0500	21.6000	21.6000	-8.163%	42	96	-92.315%
2026-04-22	24.0000	24.0000	23.5200	23.5200	-5.807%	18	56	-92.942%
2026-04-20	25.0000	26.0500	24.9700	24.9700	-16.292%	33	38	-93.352%
2026-04-16	30.1500	30.1500	29.8100	29.8300	+1.983%	6	18	-94.435%
2026-04-15	29.2500	29.2500	29.2500	29.2500	-0.713%	1	18	-94.325%
2026-04-14	29.3500	29.4600	29.3300	29.4600	-5.909%	21	18	-94.365%
2026-04-10	31.7800	31.7800	31.3100	31.3100	-47.111%	25	39	-94.698%
2025-09-25	63.6500	63.6500	59.2000	59.2000	-2.391%	4	14	-97.196%
2025-09-24	60.6500	60.6500	60.6500	60.6500	-13.419%	3	10	-97.263%
2025-09-17	69.2500	70.0500	69.0000	70.0500	+6.621%	7	7	-97.630%
2025-08-01	65.7000	65.7000	65.7000	65.7000	+9.227%	4	12	-97.473%
2025-07-30	58.9500	60.1500	58.9000	60.1500	0.000%	8	8	-97.240%