Dark

MRVL20261218P155
MRVL Dec 18 2026 155.00 Put (MRVL261218P00155000)
option OPRA

EOD

Sep 17, 2026

3.00-15.493%(-0.55)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.8700	3.0500	2.7200	3.0000	-15.493%	29	1,188	0.000%
2026-09-16	3.7000	3.8500	3.5500	3.5500	-14.458%	21	1,206	-15.493%
2026-09-15	4.2000	4.2000	4.1500	4.1500	+20.290%	73	1,189	-27.711%
2026-09-11	3.6400	3.6400	3.4500	3.4500	-23.333%	2	1,162	-13.043%
2026-09-10	4.3500	4.5000	4.0900	4.5000	+13.924%	30	1,161	-33.333%
2026-09-09	4.2800	4.2900	3.8900	3.9500	-10.633%	16	1,166	-24.051%
2026-09-08	4.2500	4.6500	4.2500	4.4200	-1.559%	34	1,169	-32.127%
2026-09-04	5.0000	5.0000	4.4700	4.4900	-16.075%	7	1,160	-33.185%
2026-09-03	5.9500	5.9500	5.3500	5.3500	-10.084%	32	1,160	-43.925%
2026-09-02	6.2300	6.4000	5.9500	5.9500	-0.833%	28	1,142	-49.580%
2026-09-01	7.5000	7.5100	6.0000	6.0000	-0.332%	22	1,125	-50.000%
2026-08-31	5.8500	6.1900	5.8500	6.0200	+11.481%	54	1,116	-50.166%
2026-08-28	5.9900	5.9900	5.0500	5.4000	+10.204%	50	1,137	-44.444%
2026-08-27	5.4500	5.6000	4.8600	4.9000	-20.455%	46	1,145	-38.776%
2026-08-26	6.1000	6.3500	6.1000	6.1600	-4.050%	23	1,141	-51.299%
2026-08-25	6.4500	6.5000	6.4200	6.4200	-21.707%	26	1,138	-53.271%
2026-08-24	8.2000	8.2000	8.2000	8.2000	+15.493%	10	1,127	-63.415%
2026-08-21	7.5000	7.5000	7.1000	7.1000	+8.563%	10	1,117	-57.746%
2026-08-20	7.1500	7.3500	6.5000	6.5400	-16.154%	13	1,113	-54.128%
2026-08-19	7.6400	8.4200	7.6400	7.8000	-25.714%	20	1,112	-61.538%
2026-08-18	9.6800	10.6000	9.6800	10.5000	+31.250%	17	1,103	-71.429%
2026-08-17	8.6600	8.6600	7.7000	8.0000	-26.267%	100	1,090	-62.500%
2026-08-14	11.0000	11.0000	10.8500	10.8500	+4.327%	6	997	-72.350%
2026-08-13	10.3000	10.4000	10.3000	10.4000	-4.936%	2	993	-71.154%
2026-08-12	10.9900	11.0000	10.8900	10.9400	-24.552%	4	991	-72.578%
2026-08-07	14.5000	16.6000	14.5000	14.5000	-8.575%	11	988	-79.310%
2026-08-06	15.8600	15.8600	15.8600	15.8600	-2.699%	1	992	-81.084%
2026-08-05	15.8500	16.3000	15.8500	16.3000	+3.954%	601	992	-81.595%
2026-08-04	16.0000	16.5000	15.6800	15.6800	-27.908%	110	391	-80.867%
2026-08-03	23.6500	23.6500	21.7500	21.7500	+4.819%	44	498	-86.207%
2026-07-31	19.3500	20.7500	19.3500	20.7500	-13.180%	3	484	-85.542%
2026-07-30	25.0000	25.0000	23.2000	23.9000	-17.586%	26	483	-87.448%
2026-07-29	28.5000	29.6600	28.0000	29.0000	+12.447%	68	474	-89.655%
2026-07-28	27.5000	28.3500	25.7900	25.7900	+9.745%	43	427	-88.368%
2026-07-27	24.2000	24.2500	23.5000	23.5000	+11.851%	21	411	-87.234%
2026-07-24	20.5700	21.4000	20.5700	21.0100	+11.459%	8	406	-85.721%
2026-07-23	18.8500	18.8500	18.8500	18.8500	-9.722%	1	410	-84.085%
2026-07-21	20.8800	20.8800	20.8800	20.8800	-11.149%	3	411	-85.632%
2026-07-20	22.9500	23.6000	22.9500	23.5000	-2.692%	80	411	-87.234%
2026-07-17	24.2400	24.5500	24.1500	24.1500	-1.589%	8	413	-87.578%
2026-07-16	23.9800	24.9600	23.9800	24.5400	+20.000%	31	411	-87.775%
2026-07-15	18.5700	20.4500	18.5700	20.4500	+13.611%	83	390	-85.330%
2026-07-13	18.0000	18.0000	18.0000	18.0000	+9.756%	1	342	-83.333%
2026-07-10	16.4000	16.4000	16.4000	16.4000	-8.889%	15	341	-81.707%
2026-07-08	17.9500	18.0000	17.9500	18.0000	-2.492%	15	340	-83.333%
2026-07-07	18.4600	18.4600	18.4600	18.4600	+26.007%	2	338	-83.749%
2026-07-06	14.6500	14.6500	14.6500	14.6500	+16.547%	1	340	-79.522%
2026-07-01	12.4500	12.5700	12.4500	12.5700	+8.831%	2	339	-76.134%
2026-06-30	11.5500	11.5500	11.5500	11.5500	-15.074%	1	337	-74.026%
2026-06-26	13.5800	13.6000	13.5800	13.6000	+0.741%	2	338	-77.941%
2026-06-25	13.5000	13.5000	13.5000	13.5000	-1.460%	1	338	-77.778%
2026-06-24	13.7000	13.7000	13.7000	13.7000	+1.481%	30	337	-78.102%
2026-06-23	13.4500	13.5000	13.4500	13.5000	+30.561%	12	307	-77.778%
2026-06-18	10.3400	10.3400	10.3400	10.3400	-17.280%	1	287	-70.986%
2026-06-17	12.9500	12.9500	12.5000	12.5000	+1.626%	27	287	-76.000%
2026-06-16	12.3000	12.3000	12.3000	12.3000	-2.381%	2	287	-75.610%
2026-06-15	13.0000	13.0000	12.6000	12.6000	-19.283%	21	289	-76.190%
2026-06-11	15.9500	15.9500	15.6100	15.6100	-6.303%	22	299	-80.782%
2026-06-10	16.6000	16.6600	16.6000	16.6600	-14.564%	16	315	-81.993%
2026-06-09	17.9700	19.5000	17.9700	19.5000	+38.790%	6	308	-84.615%
2026-06-05	14.0500	14.0500	14.0500	14.0500	+16.116%	1	306	-78.648%
2026-06-04	12.7000	12.7000	12.1000	12.1000	+2.110%	21	306	-75.207%
2026-06-03	8.4500	11.8500	8.4500	11.8500	-4.126%	17	299	-74.684%
2026-06-02	13.5400	13.8500	12.3600	12.3600	-32.274%	78	285	-75.728%
2026-06-01	19.5500	19.5500	18.2500	18.2500	-6.410%	101	269	-83.562%
2026-05-29	19.5000	19.5000	19.5000	19.5000	+0.515%	1	220	-84.615%
2026-05-28	19.4000	19.4000	19.4000	19.4000	-9.935%	10	220	-84.536%
2026-05-27	21.4000	22.1600	21.4000	21.5400	+0.654%	3	220	-86.072%
2026-05-22	21.4000	21.4000	21.4000	21.4000	-7.759%	2	217	-85.981%
2026-05-21	23.6000	23.6000	22.9200	23.2000	-20.138%	52	219	-87.069%
2026-05-19	29.0500	29.0500	29.0500	29.0500	-2.843%	3	219	-89.673%
2026-05-18	29.9500	30.0000	29.9000	29.9000	+22.541%	39	148	-89.967%
2026-05-14	26.3500	26.3500	24.4000	24.4000	-8.648%	10	148	-87.705%
2026-05-13	26.7100	26.7100	26.7100	26.7100	-14.936%	1	141	-88.768%
2026-05-12	30.5500	31.4000	30.5500	31.4000	+9.790%	10	141	-90.446%
2026-05-11	29.8000	29.8000	28.6000	28.6000	-0.522%	9	141	-89.510%
2026-05-08	28.8500	28.8500	28.7500	28.7500	-6.565%	2	124	-89.565%
2026-05-07	29.4900	30.7700	29.4900	30.7700	+10.683%	5	123	-90.250%
2026-05-05	28.3000	28.5000	27.8000	27.8000	-4.105%	12	126	-89.209%
2026-05-04	29.2500	29.3000	28.9900	28.9900	-0.241%	11	123	-89.652%
2026-05-01	29.7000	29.7000	29.0600	29.0600	-2.972%	2	115	-89.677%
2026-04-30	31.0500	31.0500	29.9500	29.9500	-7.846%	9	115	-89.983%
2026-04-29	32.9500	33.0000	32.5000	32.5000	-1.065%	7	115	-90.769%
2026-04-28	33.6800	33.6800	32.8500	32.8500	+10.606%	19	111	-90.868%
2026-04-23	29.8500	29.8500	29.7000	29.7000	-8.475%	4	129	-89.899%
2026-04-22	32.3000	32.4500	32.3000	32.4500	-0.491%	3	126	-90.755%
2026-04-21	32.6100	32.6100	32.6100	32.6100	-2.365%	5	120	-90.800%
2026-04-20	34.7000	35.0100	33.4000	33.4000	-19.808%	88	120	-91.018%
2026-04-10	41.8000	41.8000	41.6500	41.6500	-19.935%	6	50	-92.797%
2026-04-06	52.0200	52.0200	52.0200	52.0200	-36.984%	11	44	-94.233%
2026-02-04	82.5500	82.5500	82.5500	82.5500	+19.811%	2	33	-96.366%
2025-10-06	68.9000	68.9000	68.9000	68.9000	-2.270%	1	31	-95.646%
2025-10-02	70.4000	70.8500	70.4000	70.5000	-4.922%	10	30	-95.745%
2025-10-01	74.1500	74.1500	74.1500	74.1500	+1.367%	1	20	-95.954%
2025-09-30	73.8500	73.8500	72.1500	73.1500	+1.106%	8	19	-95.899%
2025-09-29	72.3500	72.3500	72.3500	72.3500	-1.296%	1	11	-95.853%
2025-09-26	73.3000	73.3000	73.3000	73.3000	+0.342%	2	10	-95.907%
2025-09-25	73.3000	73.3000	72.9000	73.0500	-10.313%	5	8	-95.893%
2025-09-22	81.4500	81.4500	81.4500	81.4500	+8.167%	3	3	-96.317%
2025-07-31	75.3000	75.3000	75.3000	75.3000	+3.221%	10	16	-96.016%
2025-07-30	71.7000	72.9500	71.7000	72.9500	0.000%	6	6	-95.888%