Dark

MRVL20261218P145
MRVL Dec 18 2026 145.00 Put (MRVL261218P00145000)
option OPRA

EOD

Sep 17, 2026

1.98-21.429%(-0.54)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.1000	2.1000	1.9800	1.9800	-21.429%	47	1,245	0.000%
2026-09-16	2.6800	2.6800	2.5200	2.5200	-13.993%	102	1,276	-21.429%
2026-09-15	2.9000	2.9300	2.9000	2.9300	-5.484%	2	1,377	-32.423%
2026-09-14	3.7500	3.7500	3.1000	3.1000	+32.479%	110	1,379	-36.129%
2026-09-11	2.5200	2.5200	2.3400	2.3400	-17.021%	17	1,332	-15.385%
2026-09-10	2.8200	2.8200	2.8200	2.8200	+3.297%	3	1,349	-29.787%
2026-09-09	2.9000	2.9000	2.7300	2.7300	-12.219%	8	1,350	-27.473%
2026-09-08	2.8600	3.1100	2.8600	3.1100	-4.308%	7	1,356	-36.334%
2026-09-04	3.5000	3.5000	3.1500	3.2500	-11.444%	317	1,370	-39.077%
2026-09-03	4.2300	4.2300	3.6700	3.6700	-11.566%	28	1,370	-46.049%
2026-09-02	4.4800	4.4800	4.1500	4.1500	-1.190%	29	1,368	-52.289%
2026-09-01	5.4500	5.4500	4.1000	4.2000	+0.719%	172	1,343	-52.857%
2026-08-31	3.9000	4.3500	3.9000	4.1700	+6.107%	66	1,311	-52.518%
2026-08-28	4.5000	4.5000	3.5400	3.9300	+9.167%	387	1,279	-49.618%
2026-08-27	3.7500	3.8500	3.5000	3.6000	-19.101%	41	1,137	-45.000%
2026-08-26	4.5000	4.5000	4.4500	4.4500	-6.513%	2	1,124	-55.506%
2026-08-25	4.7500	4.7600	4.7500	4.7600	-2.857%	2	1,124	-58.403%
2026-08-21	4.9000	4.9000	4.9000	4.9000	+4.255%	8	1,125	-59.592%
2026-08-20	5.5000	5.5000	4.7000	4.7000	-19.105%	20	1,117	-57.872%
2026-08-19	6.0000	6.0500	5.8100	5.8100	0.000%	5	1,099	-65.921%
2026-08-17	6.7500	7.0000	5.8100	5.8100	-28.886%	11	1,099	-65.921%
2026-08-14	8.1700	8.1700	8.1700	8.1700	+3.812%	2	1,104	-75.765%
2026-08-13	8.3700	8.3700	7.7800	7.8700	-5.181%	4	1,106	-74.841%
2026-08-12	8.4000	8.4000	8.1300	8.3000	-11.796%	17	1,108	-76.145%
2026-08-11	10.2000	10.2000	9.4100	9.4100	-13.272%	4	1,116	-78.959%
2026-08-10	10.3000	10.8500	10.3000	10.8500	-6.061%	5	1,116	-81.751%
2026-08-07	12.1000	13.1100	11.5500	11.5500	-10.465%	7	1,111	-82.857%
2026-08-05	12.7900	12.9000	12.7900	12.9000	+3.118%	2	1,114	-84.651%
2026-08-04	13.3000	13.3000	12.5100	12.5100	-35.181%	2	1,116	-84.173%
2026-07-30	19.2500	19.6100	18.8500	19.3000	-18.565%	1,507	1,115	-89.741%
2026-07-29	23.8000	23.8000	21.0500	23.7000	+11.007%	4	470	-91.646%
2026-07-28	22.3300	22.3300	21.0000	21.3500	+16.033%	28	469	-90.726%
2026-07-27	19.5000	19.5000	18.4000	18.4000	+2.222%	6	465	-89.239%
2026-07-24	16.8500	18.0000	16.8500	18.0000	+13.565%	4	464	-89.000%
2026-07-22	15.8500	15.8500	15.8500	15.8500	-6.490%	2	464	-87.508%
2026-07-21	16.9500	16.9500	16.9500	16.9500	-11.719%	5	466	-88.319%
2026-07-20	18.7700	19.3500	18.7700	19.2000	-2.785%	106	461	-89.688%
2026-07-16	19.4000	19.8000	19.4000	19.7500	+18.263%	9	511	-89.975%
2026-07-15	16.2000	16.7000	16.2000	16.7000	+12.458%	7	513	-88.144%
2026-07-13	14.4300	14.8500	14.4300	14.8500	+11.654%	158	510	-86.667%
2026-07-10	13.1200	13.3000	13.1200	13.3000	-9.215%	3	627	-85.113%
2026-07-07	14.4500	15.0000	14.4500	14.6500	+13.831%	157	625	-86.485%
2026-07-02	10.8500	12.8700	10.8500	12.8700	+31.327%	7	552	-84.615%
2026-07-01	9.7000	9.8000	9.7000	9.8000	-9.511%	6	552	-79.796%
2026-06-26	10.8300	10.8300	10.8300	10.8300	-0.276%	5	555	-81.717%
2026-06-23	10.8600	10.8600	10.8600	10.8600	+19.341%	1	560	-81.768%
2026-06-22	9.1000	9.1000	9.1000	9.1000	+4.598%	5	560	-78.242%
2026-06-18	9.3500	9.3500	8.7000	8.7000	-19.070%	4	566	-77.241%
2026-06-16	10.0300	10.7500	10.0100	10.7500	+2.381%	14	566	-81.581%
2026-06-15	11.1000	11.1000	10.5000	10.5000	-16.401%	10	566	-81.143%
2026-06-12	13.0800	13.2700	12.4900	12.5600	+0.480%	42	571	-84.236%
2026-06-11	13.3000	13.3000	12.5000	12.5000	+3.135%	5	571	-84.160%
2026-06-08	12.1200	12.1200	12.1200	12.1200	-14.648%	16	570	-83.663%
2026-06-05	11.4500	14.2000	11.4500	14.2000	+41.717%	9	586	-86.056%
2026-06-04	10.3500	10.7000	10.0200	10.0200	+9.032%	53	582	-80.240%
2026-06-03	7.8500	9.5000	7.8000	9.1900	-10.078%	4	553	-78.455%
2026-06-02	11.7300	11.7300	10.1000	10.2200	-27.518%	647	555	-80.626%
2026-06-01	14.1000	14.1000	14.1000	14.1000	-11.041%	15	100	-85.957%
2026-05-29	15.5400	15.8500	15.5400	15.8500	-11.944%	13	90	-87.508%
2026-05-27	17.2000	18.0000	17.2000	18.0000	+9.823%	5	90	-89.000%
2026-05-26	14.4000	17.0600	14.4000	16.3900	-6.343%	13	90	-87.919%
2026-05-22	17.5100	17.5100	17.3000	17.5000	-9.373%	45	88	-88.686%
2026-05-21	19.5000	19.5000	19.3100	19.3100	-3.643%	7	63	-89.746%
2026-05-20	20.0500	20.0600	19.6900	20.0400	-7.436%	8	63	-90.120%
2026-05-19	24.4500	24.9000	21.6500	21.6500	-7.833%	12	54	-90.855%
2026-05-18	23.4800	23.4900	23.4800	23.4900	+3.207%	6	54	-91.571%
2026-05-15	22.7600	22.7600	22.7600	22.7600	-10.850%	1	54	-91.301%
2026-05-12	23.8000	25.5300	23.8000	25.5300	+10.376%	2	54	-92.244%
2026-05-11	23.8500	23.8500	23.1300	23.1300	-1.992%	3	54	-91.440%
2026-05-08	23.9000	23.9000	23.6000	23.6000	-4.839%	4	52	-91.610%
2026-05-07	23.8000	24.8000	23.8000	24.8000	+9.011%	3	48	-92.016%
2026-05-05	22.9000	22.9000	22.7500	22.7500	-4.612%	6	48	-91.297%
2026-05-04	24.3000	24.3000	23.8500	23.8500	+0.210%	3	42	-91.698%
2026-05-01	25.1000	25.1000	23.8000	23.8000	-4.609%	3	40	-91.681%
2026-04-30	25.0000	25.9000	24.7000	24.9500	-7.076%	12	40	-92.064%
2026-04-29	27.5000	27.5000	26.5700	26.8500	-2.893%	6	34	-92.626%
2026-04-27	29.3000	29.3000	27.6500	27.6500	+5.939%	8	32	-92.839%
2026-04-24	23.5500	26.1000	23.5500	26.1000	+7.585%	10	36	-92.414%
2026-04-23	24.4000	24.4000	24.2600	24.2600	-7.475%	2	35	-91.838%
2026-04-22	26.3300	26.3300	26.2200	26.2200	-4.202%	5	34	-92.449%
2026-04-21	27.5500	27.5500	27.3700	27.3700	-1.191%	2	33	-92.766%
2026-04-20	28.2800	28.2800	27.7000	27.7000	-10.789%	14	33	-92.852%
2026-04-17	31.0500	31.0500	31.0500	31.0500	-6.193%	1	26	-93.623%
2026-04-16	33.1000	33.1000	33.1000	33.1000	+2.859%	1	25	-94.018%
2026-04-14	32.1800	32.1800	32.1800	32.1800	-5.769%	7	24	-93.847%
2026-04-13	34.1500	34.1500	34.1500	34.1500	-23.687%	1	21	-94.202%
2026-04-06	44.7500	44.7500	44.7500	44.7500	-31.207%	20	20	-95.575%
2025-09-26	65.0500	65.0500	65.0500	65.0500	+2.603%	1	16	-96.956%
2025-09-25	68.6500	68.6500	63.4000	63.4000	-8.382%	14	15	-96.877%
2025-09-24	69.2000	69.2000	69.2000	69.2000	-1.635%	1	1	-97.139%
2025-08-05	70.3500	70.3500	70.3500	70.3500	+7.982%	5	6	-97.186%
2025-07-30	65.1500	65.1500	65.1500	65.1500	0.000%	1	1	-96.961%