Dark

MRVL20261218P150
MRVL Dec 18 2026 150.00 Put (MRVL261218P00150000)
option OPRA

EOD

Sep 17, 2026

2.44-23.988%(-0.77)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.4900	2.6000	2.3500	2.4400	-23.988%	29	9,042	0.000%
2026-09-16	3.3500	3.3500	2.9100	3.2100	-12.055%	140	9,053	-23.988%
2026-09-15	3.3000	3.6500	3.3000	3.6500	-8.750%	54	9,178	-33.151%
2026-09-14	4.5500	4.6000	3.7000	4.0000	+36.519%	198	9,129	-39.000%
2026-09-11	3.1200	3.1500	2.8000	2.9300	-13.824%	71	9,064	-16.724%
2026-09-10	3.5000	3.6000	3.3800	3.4000	+3.030%	14	9,127	-28.235%
2026-09-09	3.4200	3.5700	3.2200	3.3000	-15.385%	79	9,129	-26.061%
2026-09-08	3.7000	3.9000	3.5000	3.9000	+2.902%	41	9,078	-37.436%
2026-09-04	4.1000	4.1000	3.7900	3.7900	-14.253%	467	9,332	-35.620%
2026-09-03	5.1100	5.1300	4.4200	4.4200	-9.796%	516	9,332	-44.796%
2026-09-02	5.3500	5.3500	4.9000	4.9000	-2.000%	29	8,934	-50.204%
2026-09-01	5.8000	6.2500	5.0000	5.0000	-1.961%	36	8,931	-51.200%
2026-08-31	4.7500	5.2500	4.7000	5.1000	+6.250%	679	8,945	-52.157%
2026-08-28	5.2500	5.2500	4.1500	4.8000	+15.663%	532	8,414	-49.167%
2026-08-27	4.3000	4.7000	3.8000	4.1500	-17.000%	200	8,117	-41.205%
2026-08-26	5.7400	5.7400	5.0000	5.0000	-11.504%	1,336	8,214	-51.200%
2026-08-25	6.7000	6.7000	5.4700	5.6500	-18.116%	33	7,201	-56.814%
2026-08-24	7.4000	7.4000	6.9000	6.9000	+11.470%	148	7,213	-64.638%
2026-08-21	5.7500	6.5000	5.7000	6.1900	+8.028%	132	7,191	-60.582%
2026-08-20	6.2500	6.3000	5.7300	5.7300	-11.846%	58	7,142	-57.417%
2026-08-19	7.0000	7.3200	6.2000	6.5000	-28.571%	170	7,142	-62.462%
2026-08-18	8.4000	9.3500	8.4000	9.1000	+32.267%	496	7,114	-73.187%
2026-08-17	8.0000	8.0000	6.6500	6.8800	-19.532%	206	6,898	-64.535%
2026-08-14	8.8500	9.5800	8.5500	8.5500	-9.905%	118	6,948	-71.462%
2026-08-13	9.0000	9.4900	8.6500	9.4900	+0.636%	34	6,961	-74.289%
2026-08-12	9.3000	9.6000	9.2500	9.4300	-14.273%	42	6,980	-74.125%
2026-08-11	12.1500	12.1500	11.0000	11.0000	-12.000%	2,040	6,997	-77.818%
2026-08-10	11.8300	12.5200	11.7500	12.5000	-4.798%	24	4,989	-80.480%
2026-08-07	13.5500	14.8500	13.0300	13.1300	-6.214%	31	5,003	-81.417%
2026-08-06	15.6700	16.0900	13.8500	14.0000	-2.166%	45	5,006	-82.571%
2026-08-05	15.0000	15.0000	14.3100	14.3100	-1.649%	14	4,990	-82.949%
2026-08-04	16.1000	16.1000	13.7700	14.5500	-21.351%	253	5,001	-83.230%
2026-08-03	19.0200	19.0200	18.3900	18.5000	0.000%	4	4,810	-86.811%
2026-07-31	18.6000	18.6000	17.9000	18.5000	-13.953%	3	4,808	-86.811%
2026-07-30	23.0000	23.0000	20.9400	21.5000	-11.885%	159	4,805	-88.651%
2026-07-29	24.1000	27.2500	24.1000	24.4000	+2.737%	320	4,816	-90.000%
2026-07-28	23.2700	26.1500	23.2000	23.7500	+10.878%	423	4,581	-89.726%
2026-07-27	19.0000	22.1500	19.0000	21.4200	+7.100%	16	4,526	-88.609%
2026-07-24	19.3000	20.0000	18.7900	20.0000	+17.647%	10	4,521	-87.800%
2026-07-23	17.3100	17.3500	17.0000	17.0000	-0.932%	40	4,518	-85.647%
2026-07-22	18.0400	18.0400	17.1600	17.1600	-5.818%	7	4,485	-85.781%
2026-07-21	18.9300	18.9800	18.1000	18.2200	-13.853%	39	4,488	-86.608%
2026-07-20	21.4500	21.4500	19.9800	21.1500	-5.791%	127	4,467	-88.463%
2026-07-17	24.1500	25.0000	21.5400	22.4500	+0.089%	39	4,465	-89.131%
2026-07-16	20.0000	22.6500	19.7800	22.4300	+20.916%	3,185	4,454	-89.122%
2026-07-15	16.4100	18.7500	16.4100	18.5500	+19.446%	46	2,929	-86.846%
2026-07-14	15.3800	15.5300	15.3000	15.5300	-5.015%	17	2,931	-84.288%
2026-07-13	16.0000	16.6500	15.9000	16.3500	+12.526%	62	2,928	-85.076%
2026-07-10	14.7500	15.0000	14.4500	14.5300	+4.910%	19	2,929	-83.207%
2026-07-09	13.6400	13.8500	13.4800	13.8500	-9.477%	38	2,911	-82.383%
2026-07-08	16.3000	16.3000	15.3000	15.3000	-4.969%	306	2,903	-84.052%
2026-07-07	15.5500	16.8500	15.4800	16.1000	+22.155%	548	2,750	-84.845%
2026-07-06	13.4000	13.4000	13.0000	13.1800	-9.726%	59	2,780	-81.487%
2026-07-02	12.0000	15.2000	12.0000	14.6000	+25.862%	47	2,739	-83.288%
2026-07-01	10.7500	11.6000	10.6900	11.6000	+16.818%	74	2,739	-78.966%
2026-06-30	10.8700	10.8700	9.9300	9.9300	-12.124%	8	2,741	-75.428%
2026-06-29	11.5000	12.4500	11.3000	11.3000	-6.612%	43	2,745	-78.407%
2026-06-26	12.3500	12.6500	12.0000	12.1000	+7.556%	7	2,744	-79.835%
2026-06-25	11.0000	12.4000	11.0000	11.2500	-8.907%	45	2,747	-78.311%
2026-06-24	12.3000	12.3500	12.0000	12.3500	+1.646%	37	2,758	-80.243%
2026-06-23	13.3000	13.3000	11.9000	12.1500	+20.297%	15	2,768	-79.918%
2026-06-22	10.0000	10.3000	10.0000	10.1000	+8.253%	21	2,768	-75.842%
2026-06-18	10.5000	10.5000	9.3300	9.3300	-16.323%	154	2,780	-73.848%
2026-06-17	11.2500	11.9000	10.7500	11.1500	-1.849%	41	2,780	-78.117%
2026-06-16	11.0000	11.3600	10.8000	11.3600	+6.168%	86	2,780	-78.521%
2026-06-15	12.6000	12.6000	10.7000	10.7000	-21.033%	243	2,783	-77.196%
2026-06-12	14.4500	14.5300	13.5000	13.5500	-3.214%	62	2,884	-81.993%
2026-06-11	14.4700	15.0000	14.0000	14.0000	-10.371%	32	2,863	-82.571%
2026-06-10	15.5000	16.1000	14.9600	15.6200	-1.139%	420	2,865	-84.379%
2026-06-09	13.1500	17.5400	13.1500	15.8000	+21.352%	430	3,046	-84.557%
2026-06-08	13.7700	14.4500	12.8500	13.0200	-17.855%	1,353	3,131	-81.260%
2026-06-05	12.3500	15.8500	12.0500	15.8500	+42.152%	77	3,374	-84.606%
2026-06-04	11.5000	11.9300	10.8400	11.1500	+5.888%	1,991	3,361	-78.117%
2026-06-03	9.3500	10.6700	8.7500	10.5300	-4.273%	166	2,588	-76.828%
2026-06-02	11.8500	13.3500	11.0000	11.0000	-31.464%	358	2,535	-77.818%
2026-06-01	17.6000	17.6000	15.5100	16.0500	-8.807%	89	2,398	-84.798%
2026-05-29	17.6500	17.7500	16.9500	17.6000	+1.266%	30	2,404	-86.136%
2026-05-28	18.0500	19.0500	17.0000	17.3800	-11.552%	29	2,405	-85.961%
2026-05-27	18.5000	19.7500	18.5000	19.6500	+7.377%	24	2,406	-87.583%
2026-05-26	16.0000	19.0000	15.6000	18.3000	-6.394%	356	2,400	-86.667%
2026-05-22	19.4000	19.5500	19.4000	19.5500	-6.683%	3	2,359	-87.519%
2026-05-21	21.7000	21.7000	20.9000	20.9500	-8.715%	15	2,357	-88.353%
2026-05-20	22.4000	22.9500	22.4000	22.9500	-5.361%	68	2,357	-89.368%
2026-05-19	26.5000	27.3000	23.3000	24.2500	-9.176%	63	2,353	-89.938%
2026-05-18	26.5000	27.8000	26.5000	26.7000	+8.980%	285	2,353	-90.861%
2026-05-15	24.3000	24.5000	24.3000	24.5000	+5.603%	101	2,353	-90.041%
2026-05-14	23.2500	23.2500	23.1500	23.2000	-4.132%	33	2,074	-89.483%
2026-05-13	24.1500	24.4500	24.1500	24.2000	-14.245%	27	2,062	-89.917%
2026-05-12	27.2900	28.5000	26.9400	28.2200	+12.251%	1,526	2,062	-91.354%
2026-05-11	26.0000	26.0000	25.1400	25.1400	-4.592%	41	2,062	-90.294%
2026-05-08	26.3500	26.3500	26.3500	26.3500	+0.958%	3	578	-90.740%
2026-05-07	26.3400	26.3400	26.1000	26.1000	+4.067%	502	578	-90.651%
2026-05-05	25.1000	25.1000	25.0800	25.0800	-4.639%	24	76	-90.271%
2026-05-04	26.6000	26.6000	26.3000	26.3000	-2.412%	6	73	-90.722%
2026-05-01	27.5000	27.5000	26.9500	26.9500	-10.909%	7	67	-90.946%
2026-04-29	30.2500	30.2500	30.2500	30.2500	-0.820%	2	67	-91.934%
2026-04-28	32.0500	32.0500	30.5000	30.5000	+4.096%	41	65	-92.000%
2026-04-27	30.7400	30.7400	29.3000	29.3000	+2.448%	16	42	-91.672%
2026-04-24	28.6000	28.6000	28.6000	28.6000	+5.848%	1	58	-91.469%
2026-04-23	27.2500	27.2500	27.0200	27.0200	-9.450%	6	57	-90.970%
2026-04-21	29.8400	29.8400	29.8400	29.8400	-2.484%	1	53	-91.823%
2026-04-20	30.6200	32.1200	30.5500	30.6000	-51.196%	74	53	-92.026%
2025-10-09	62.7000	62.7000	62.7000	62.7000	-7.386%	2	20	-96.108%
2025-09-29	67.7000	67.7000	67.7000	67.7000	-0.878%	4	18	-96.396%
2025-09-25	68.9000	68.9000	68.2500	68.3000	-2.637%	8	14	-96.428%
2025-09-24	73.1000	73.1000	70.1500	70.1500	+1.227%	6	6	-96.522%
2025-07-30	67.7000	69.3000	67.2000	69.3000	0.000%	10	10	-96.479%