Dark

MRVL20261218P160
MRVL Dec 18 2026 160.00 Put (MRVL261218P00160000)
option OPRA

EOD

Sep 17, 2026

3.55-20.225%(-0.90)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.9000	3.9000	3.4200	3.5500	-20.225%	40	4,368	0.000%
2026-09-16	4.4000	4.6000	4.2000	4.4500	-11.881%	2,122	4,379	-20.225%
2026-09-15	6.0000	6.0000	4.8500	5.0500	-11.404%	77	3,779	-29.703%
2026-09-14	6.5000	6.5000	5.3700	5.7000	+40.741%	45	3,739	-37.719%
2026-09-11	4.6000	4.6500	3.9500	4.0500	-23.585%	81	3,722	-12.346%
2026-09-10	4.9000	5.3000	4.8000	5.3000	+13.006%	117	3,703	-33.019%
2026-09-09	5.0500	5.0500	4.4000	4.6900	-14.727%	44	3,736	-24.307%
2026-09-08	5.0700	5.5000	5.0400	5.5000	-1.786%	412	3,739	-35.455%
2026-09-04	6.0200	6.0200	5.3500	5.6000	-11.950%	68	3,500	-36.607%
2026-09-03	7.4000	7.4000	6.3500	6.3600	-9.143%	35	3,500	-44.182%
2026-09-02	7.4500	7.8500	7.0000	7.0000	+1.449%	729	3,486	-49.286%
2026-09-01	8.0500	9.0000	6.9000	6.9000	-6.122%	361	3,683	-48.551%
2026-08-31	7.0000	7.4000	6.9700	7.3500	+6.368%	125	3,572	-51.701%
2026-08-28	7.0700	7.2300	5.9000	6.9100	+19.757%	253	3,547	-48.625%
2026-08-27	6.0000	6.5000	5.7600	5.7700	-14.519%	425	3,421	-38.475%
2026-08-26	7.4000	7.4000	6.7500	6.7500	-9.396%	20	3,271	-47.407%
2026-08-25	7.4000	7.5600	7.3000	7.4500	-16.292%	74	3,275	-52.349%
2026-08-24	9.1000	10.3000	8.9000	8.9000	+8.537%	67	3,274	-60.112%
2026-08-21	7.5000	8.6500	7.0500	8.2000	+9.626%	203	3,241	-56.707%
2026-08-20	8.2500	8.5000	7.4800	7.4800	-12.922%	10	3,207	-52.540%
2026-08-19	8.5900	9.7500	8.5400	8.5900	-27.815%	382	3,209	-58.673%
2026-08-18	11.0000	12.1700	11.0000	11.9000	+27.957%	48	3,192	-70.168%
2026-08-17	9.8300	10.4300	8.6300	9.3000	-20.513%	766	3,193	-61.828%
2026-08-14	11.9000	12.4100	11.7000	11.7000	-1.598%	7	2,780	-69.658%
2026-08-13	12.0000	12.0000	11.3400	11.8900	-1.491%	131	2,780	-70.143%
2026-08-12	12.1500	12.9500	11.9400	12.0700	-14.940%	28	2,781	-70.588%
2026-08-11	15.8600	16.0400	14.1900	14.1900	-10.190%	23	2,781	-74.982%
2026-08-10	15.7000	15.8000	15.0800	15.8000	+0.063%	229	2,780	-77.532%
2026-08-07	16.0000	18.5000	15.7900	15.7900	-10.233%	262	2,571	-77.517%
2026-08-06	17.2300	17.6500	17.0000	17.5900	-0.621%	26	2,320	-79.818%
2026-08-05	18.1000	18.5700	17.7000	17.7000	-0.338%	16	2,307	-79.944%
2026-08-04	18.7000	18.7000	17.3100	17.7600	-25.063%	1,516	2,296	-80.011%
2026-08-03	23.5000	23.7000	23.5000	23.7000	+2.243%	2	2,368	-85.021%
2026-07-31	21.3000	23.1800	21.3000	23.1800	-10.949%	5	2,367	-84.685%
2026-07-30	27.6000	28.0700	25.6000	26.0300	-18.656%	39	2,363	-86.362%
2026-07-29	29.1500	33.0000	29.1500	32.0000	+12.084%	1,012	2,339	-88.906%
2026-07-28	29.8100	31.3400	28.5500	28.5500	+10.530%	52	1,834	-87.566%
2026-07-27	25.9500	26.4000	24.7500	25.8300	+10.858%	23	1,829	-86.256%
2026-07-24	23.7000	23.7000	22.9000	23.3000	+6.881%	153	1,829	-84.764%
2026-07-23	21.8000	21.8000	21.8000	21.8000	+3.171%	10	1,762	-83.716%
2026-07-22	23.4300	23.4300	21.1300	21.1300	-6.089%	11	1,772	-83.199%
2026-07-21	23.2200	23.2200	22.5000	22.5000	-12.451%	3	1,765	-84.222%
2026-07-20	25.2000	25.8000	24.5700	25.7000	-2.281%	60	1,766	-86.187%
2026-07-17	29.1500	29.1500	26.0400	26.3000	-3.273%	18	1,759	-86.502%
2026-07-16	23.9800	27.2500	23.9800	27.1900	+22.257%	154	1,760	-86.944%
2026-07-15	21.5000	22.8500	21.4000	22.2400	+23.077%	1,280	1,728	-84.038%
2026-07-14	18.0700	18.0700	18.0700	18.0700	-10.545%	1	720	-80.354%
2026-07-13	18.8500	20.2000	18.8500	20.2000	+12.660%	111	721	-82.426%
2026-07-10	17.9200	17.9300	17.9200	17.9300	+7.365%	2	611	-80.201%
2026-07-09	16.7000	16.7000	16.7000	16.7000	-14.359%	1	611	-78.743%
2026-07-08	19.1500	19.5000	19.1500	19.5000	-2.500%	7	611	-81.795%
2026-07-07	17.4000	20.3700	17.4000	20.0000	+8.108%	26	606	-82.250%
2026-07-02	15.7300	18.5000	15.7300	18.5000	+34.545%	2	583	-80.811%
2026-07-01	13.3800	13.9500	13.3800	13.7500	+11.789%	9	583	-74.182%
2026-06-30	13.0000	13.0000	12.2000	12.3000	-23.125%	6	577	-71.138%
2026-06-29	16.0000	16.0000	16.0000	16.0000	+5.263%	25	578	-77.813%
2026-06-26	15.2000	15.2000	15.2000	15.2000	+9.353%	1	553	-76.645%
2026-06-25	14.4300	14.4300	13.8200	13.9000	-8.492%	11	552	-74.460%
2026-06-24	14.5000	15.1900	14.5000	15.1900	+3.333%	5	546	-76.629%
2026-06-23	14.9500	14.9500	14.7000	14.7000	+18.548%	2	542	-75.850%
2026-06-22	12.3600	12.5100	12.3600	12.4000	+8.297%	4	541	-71.371%
2026-06-18	12.4000	12.4000	11.4500	11.4500	-13.258%	127	407	-68.996%
2026-06-17	13.7000	13.9000	13.2000	13.2000	+1.538%	23	407	-73.106%
2026-06-16	13.0000	13.0000	13.0000	13.0000	-10.345%	1	407	-72.692%
2026-06-15	14.5000	14.5000	14.5000	14.5000	-16.185%	2	406	-75.517%
2026-06-12	17.3000	17.3000	17.3000	17.3000	+3.593%	15	404	-79.480%
2026-06-11	17.6800	17.6800	16.7000	16.7000	-12.105%	27	389	-78.743%
2026-06-10	18.6000	19.0000	18.5000	19.0000	-8.873%	29	387	-81.316%
2026-06-09	15.9200	20.8500	15.9200	20.8500	+33.911%	5	371	-82.974%
2026-06-08	16.4500	16.4500	15.5700	15.5700	+16.194%	7	367	-77.200%
2026-06-04	14.4000	14.4000	13.1500	13.4000	+3.395%	91	361	-73.507%
2026-06-03	9.5500	12.9600	9.4500	12.9600	-7.758%	56	316	-72.608%
2026-06-02	14.7400	15.2000	13.9700	14.0500	-27.390%	75	300	-74.733%
2026-06-01	22.0000	22.1000	19.3500	19.3500	-12.045%	58	262	-81.654%
2026-05-29	22.0500	22.0500	21.2300	22.0000	+6.538%	22	234	-83.864%
2026-05-28	22.6000	22.6000	20.6500	20.6500	-15.714%	14	254	-82.809%
2026-05-27	23.2500	24.5000	23.2500	24.5000	+7.456%	5	251	-85.510%
2026-05-26	19.4000	22.8000	19.4000	22.8000	-1.724%	15	246	-84.430%
2026-05-22	24.0000	24.0000	23.2000	23.2000	-11.787%	7	238	-84.698%
2026-05-21	26.0500	26.3000	26.0500	26.3000	-5.225%	5	233	-86.502%
2026-05-20	27.7500	27.7500	27.7500	27.7500	-12.873%	1	233	-87.207%
2026-05-19	31.5000	31.8500	31.3500	31.8500	-2.599%	7	229	-88.854%
2026-05-18	32.0500	32.7000	32.0500	32.7000	+19.780%	8	229	-89.144%
2026-05-14	27.3000	27.3000	27.3000	27.3000	-6.667%	4	229	-86.996%
2026-05-13	28.2500	29.4000	28.2500	29.2500	-11.364%	45	241	-87.863%
2026-05-12	32.9000	33.4200	32.9000	33.0000	+13.208%	8	241	-89.242%
2026-05-11	31.1200	31.2000	29.1500	29.1500	-5.998%	43	241	-87.822%
2026-05-08	31.7100	31.7200	31.0100	31.0100	-8.119%	132	198	-88.552%
2026-05-07	31.9700	33.9000	31.9700	33.7500	+8.696%	3	149	-89.481%
2026-05-05	31.0500	31.0500	31.0500	31.0500	-2.665%	6	147	-88.567%
2026-05-04	32.0500	32.0500	31.6500	31.9000	-1.695%	13	149	-88.871%
2026-05-01	32.9500	32.9500	32.4500	32.4500	+1.565%	11	149	-89.060%
2026-04-30	32.9500	32.9500	31.9500	31.9500	-10.000%	3	149	-88.889%
2026-04-29	35.5000	35.5000	35.5000	35.5000	-0.421%	1	149	-90.000%
2026-04-28	35.6500	35.6500	35.6500	35.6500	+6.418%	15	149	-90.042%
2026-04-24	33.5000	33.5000	33.5000	33.5000	+4.459%	1	153	-89.403%
2026-04-23	32.7000	32.7000	32.0500	32.0700	-9.535%	84	153	-88.930%
2026-04-22	35.4500	35.4500	35.4500	35.4500	-2.342%	1	86	-89.986%
2026-04-21	36.3000	36.3000	36.3000	36.3000	-0.548%	1	85	-90.220%
2026-04-20	37.9000	38.0000	36.5000	36.5000	-16.951%	10	85	-90.274%
2026-04-13	43.9500	43.9500	43.9500	43.9500	-3.934%	5	83	-91.923%
2026-04-10	45.6000	45.7500	45.6000	45.7500	-36.059%	34	81	-92.240%
2025-10-09	71.5500	71.5500	71.5500	71.5500	-1.378%	2	47	-95.038%
2025-10-08	72.5500	72.5500	72.5500	72.5500	-0.684%	5	45	-95.107%
2025-10-07	73.0500	73.0500	73.0500	73.0500	-3.052%	4	36	-95.140%
2025-10-02	75.3500	75.3500	75.3500	75.3500	-4.499%	3	36	-95.289%
2025-10-01	78.9000	78.9000	78.9000	78.9000	+1.414%	4	33	-95.501%
2025-09-30	77.5000	77.8000	77.5000	77.8000	+0.973%	4	29	-95.437%
2025-09-29	77.0500	77.0500	77.0500	77.0500	-0.964%	5	25	-95.393%
2025-09-26	78.9500	78.9500	77.8000	77.8000	+0.322%	7	20	-95.437%
2025-09-25	76.9000	78.3000	76.9000	77.5500	-1.649%	13	13	-95.422%
2025-07-30	78.8500	78.8500	78.8500	78.8500	0.000%	5	5	-95.498%