Dark

MRVL20261218P165
MRVL Dec 18 2026 165.00 Put (MRVL261218P00165000)
option OPRA

EOD

Sep 17, 2026

4.27-24.425%(-1.38)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.1500	4.4500	3.9000	4.2700	-24.425%	59	1,408	0.000%
2026-09-16	5.2500	5.7200	5.1500	5.6500	-5.833%	31	1,405	-24.425%
2026-09-15	6.3000	6.3000	6.0000	6.0000	-5.808%	3	1,413	-28.833%
2026-09-14	7.5000	7.8300	6.2000	6.3700	+36.989%	16	1,415	-32.967%
2026-09-11	5.2400	5.2400	4.6500	4.6500	-24.390%	98	1,410	-8.172%
2026-09-10	5.7000	6.1500	5.5500	6.1500	+11.818%	45	1,411	-30.569%
2026-09-09	6.0000	6.0000	5.2500	5.5000	-12.000%	45	1,402	-22.364%
2026-09-08	6.1700	6.2700	6.0000	6.2500	-6.716%	96	1,406	-31.680%
2026-09-04	7.0000	7.0000	6.5000	6.7000	-11.842%	41	1,346	-36.269%
2026-09-03	8.2500	8.2500	7.6000	7.6000	-8.434%	23	1,346	-43.816%
2026-09-02	8.8000	9.0500	8.3000	8.3000	-2.353%	358	1,348	-48.554%
2026-09-01	9.5000	10.0000	8.4000	8.5000	-0.118%	84	1,034	-49.765%
2026-08-31	8.6000	8.7000	8.4000	8.5100	+8.963%	58	984	-49.824%
2026-08-28	7.6000	8.2400	7.1000	7.8100	+16.220%	200	959	-45.327%
2026-08-27	6.9800	7.3500	6.7200	6.7200	-13.846%	6	784	-36.458%
2026-08-26	8.1000	8.1000	7.7900	7.8000	-8.879%	7	779	-45.256%
2026-08-25	8.5100	8.5600	8.5000	8.5600	-18.086%	6	777	-50.117%
2026-08-24	11.1800	11.1800	10.4500	10.4500	-1.229%	13	774	-59.139%
2026-08-19	9.4000	11.4400	9.4000	10.5800	-22.604%	14	771	-59.641%
2026-08-18	13.6000	13.7000	13.6000	13.6700	+34.680%	4	772	-68.764%
2026-08-17	11.5000	11.5000	9.9500	10.1500	-23.396%	63	771	-57.931%
2026-08-14	14.0500	14.0500	13.2100	13.2500	+3.678%	19	754	-67.774%
2026-08-13	13.4900	13.4900	12.7800	12.7800	-7.726%	7	743	-66.588%
2026-08-12	14.2100	14.2100	13.8500	13.8500	-14.506%	10	749	-69.170%
2026-08-11	16.3600	17.0000	16.2000	16.2000	-6.628%	5	757	-73.642%
2026-08-10	16.9700	17.3500	16.9700	17.3500	-4.723%	3	752	-75.389%
2026-08-07	18.5300	19.8000	18.1800	18.2100	-7.092%	13	751	-76.551%
2026-08-06	22.0700	22.0700	19.6000	19.6000	-2.000%	4	752	-78.214%
2026-08-05	19.4900	20.0000	19.4900	20.0000	+3.146%	2	752	-78.650%
2026-08-04	20.0200	20.0200	19.2200	19.3900	-25.992%	6	750	-77.978%
2026-08-03	26.8700	26.8800	25.4500	26.2000	+6.331%	53	745	-83.702%
2026-07-31	25.2000	25.4000	24.6400	24.6400	-14.296%	19	720	-82.670%
2026-07-30	29.7500	29.8600	28.7500	28.7500	-15.516%	130	736	-85.148%
2026-07-29	34.2000	35.9300	34.0300	34.0300	+8.272%	10	614	-87.452%
2026-07-28	33.0000	34.4000	31.0000	31.4300	+11.178%	36	611	-86.414%
2026-07-27	28.0000	28.9700	28.0000	28.2700	+11.081%	21	609	-84.896%
2026-07-24	25.9900	26.2500	25.4000	25.4500	+6.709%	21	628	-83.222%
2026-07-23	23.2000	23.8500	23.0000	23.8500	-2.053%	8	613	-82.096%
2026-07-21	24.3800	24.3800	24.3500	24.3500	-13.314%	3	609	-82.464%
2026-07-20	27.1800	28.1500	27.1800	28.0900	-3.138%	35	608	-84.799%
2026-07-17	31.1300	31.1300	28.6500	29.0000	-3.010%	124	596	-85.276%
2026-07-16	27.2300	29.9000	27.2300	29.9000	+22.290%	17	597	-85.719%
2026-07-15	23.7100	24.5500	23.7100	24.4500	+17.266%	27	595	-82.536%
2026-07-14	21.0300	21.0300	20.8500	20.8500	-6.166%	3	592	-79.520%
2026-07-13	22.0000	22.2200	21.6500	22.2200	+15.130%	13	589	-80.783%
2026-07-10	20.0000	20.0500	19.3000	19.3000	+6.630%	13	577	-77.876%
2026-07-09	18.1000	18.1000	18.1000	18.1000	-15.222%	10	580	-76.409%
2026-07-08	21.6000	21.6000	21.1000	21.3500	-1.386%	13	580	-80.000%
2026-07-07	20.7300	21.9000	20.7300	21.6500	+22.316%	5	579	-80.277%
2026-07-06	17.7000	17.7500	17.7000	17.7000	-11.278%	6	574	-75.876%
2026-07-02	17.5200	20.3500	17.5200	19.9500	+17.699%	66	537	-78.596%
2026-06-26	15.4500	16.9500	15.4500	16.9500	+8.376%	18	537	-74.808%
2026-06-25	15.5500	15.7000	15.5500	15.6400	-2.555%	10	546	-72.698%
2026-06-23	16.1500	16.1500	16.0500	16.0500	+16.727%	201	541	-73.396%
2026-06-18	13.7500	13.7500	13.7500	13.7500	-4.514%	1	342	-68.945%
2026-06-16	14.4000	14.4000	14.4000	14.4000	-12.727%	1	342	-70.347%
2026-06-15	16.5000	16.5000	16.5000	16.5000	-7.303%	3	343	-74.121%
2026-06-12	19.0000	19.0000	17.7000	17.8000	-9.091%	187	346	-76.011%
2026-06-11	19.5800	19.5800	19.5800	19.5800	-1.608%	1	217	-78.192%
2026-06-10	19.7000	19.9500	19.7000	19.9000	+3.538%	5	217	-78.543%
2026-06-09	19.2200	19.2200	19.2200	19.2200	+10.906%	8	215	-77.784%
2026-06-08	17.3300	17.3300	17.3300	17.3300	-9.504%	8	223	-75.361%
2026-06-05	17.3500	19.1500	17.3500	19.1500	+28.610%	3	215	-77.702%
2026-06-04	14.7500	15.0000	14.7500	14.8900	+6.357%	12	216	-71.323%
2026-06-03	10.4000	14.1100	10.4000	14.0000	-7.407%	31	223	-69.500%
2026-06-02	17.7500	17.7500	15.1200	15.1200	-32.258%	35	220	-71.759%
2026-06-01	22.3200	22.3200	22.3200	22.3200	-6.021%	2	223	-80.869%
2026-05-28	24.8900	24.8900	23.7500	23.7500	-8.654%	15	225	-82.021%
2026-05-27	26.0000	26.0000	26.0000	26.0000	+9.244%	1	236	-83.577%
2026-05-26	22.0000	23.8000	22.0000	23.8000	-7.752%	7	235	-82.059%
2026-05-22	26.7000	26.7000	25.3000	25.8000	-14.992%	14	230	-83.450%
2026-05-20	30.4000	30.4000	30.3000	30.3500	-12.536%	16	230	-85.931%
2026-05-19	34.0500	34.7000	34.0500	34.7000	-0.715%	4	218	-87.695%
2026-05-18	35.7000	35.7500	34.9500	34.9500	+3.402%	45	218	-87.783%
2026-05-15	33.8000	33.8000	33.8000	33.8000	+7.815%	1	218	-87.367%
2026-05-13	32.0000	32.1400	31.3500	31.3500	-16.622%	59	194	-86.380%
2026-05-12	37.6000	37.6000	37.6000	37.6000	+7.706%	1	183	-88.644%
2026-05-11	35.3000	35.3000	34.9100	34.9100	+3.101%	7	183	-87.769%
2026-05-08	34.4700	34.6100	33.8600	33.8600	-6.205%	77	178	-87.389%
2026-05-07	34.5400	36.1000	34.5400	36.1000	+7.440%	6	193	-88.172%
2026-05-05	33.9500	33.9500	33.6000	33.6000	-3.030%	3	195	-87.292%
2026-05-04	34.6500	34.6500	34.6500	34.6500	-12.389%	1	193	-87.677%
2026-04-28	39.5500	39.5500	39.5500	39.5500	+10.413%	1	192	-89.204%
2026-04-23	34.8300	35.8200	34.8300	35.8200	-7.847%	155	191	-88.079%
2026-04-21	39.0500	39.4500	38.6500	38.8700	-5.311%	70	69	-89.015%
2026-04-20	41.1000	41.1000	41.0000	41.0500	-15.795%	4	69	-89.598%
2026-04-16	48.8500	48.8500	48.7500	48.7500	+0.598%	29	67	-91.241%
2026-04-10	49.3500	49.3500	48.4600	48.4600	-43.717%	23	65	-91.189%
2025-11-18	86.1000	86.1000	86.1000	86.1000	+18.107%	8	50	-95.041%
2025-11-06	72.9000	72.9000	72.9000	72.9000	-14.737%	9	42	-94.143%
2025-10-22	85.5000	85.5000	85.5000	85.5000	+10.465%	1	36	-95.006%
2025-10-08	77.1500	77.4000	77.1500	77.4000	-2.025%	7	35	-94.483%
2025-10-07	79.0000	79.0000	79.0000	79.0000	+2.332%	1	27	-94.595%
2025-10-06	77.2000	77.2000	77.2000	77.2000	-3.258%	1	27	-94.469%
2025-10-02	80.0000	80.2000	79.8000	79.8000	-2.146%	11	26	-94.649%
2025-09-29	81.5500	81.5500	81.5500	81.5500	0.000%	2	15	-94.764%
2025-09-25	81.8000	83.0500	81.5500	81.5500	-3.205%	13	13	-94.764%
2025-07-31	84.2500	84.2500	84.2500	84.2500	+0.597%	2	14	-94.932%
2025-07-30	83.7500	83.7500	83.7500	83.7500	0.000%	12	12	-94.901%