Dark

MRVL20261218P170
MRVL Dec 18 2026 170.00 Put (MRVL261218P00170000)
option OPRA

EOD

Sep 17, 2026

5.10-14.286%(-0.85)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.9500	5.2000	4.5500	5.1000	-14.286%	134	2,602	0.000%
2026-09-16	6.2000	6.3500	5.9500	5.9500	-12.884%	22	2,570	-14.286%
2026-09-15	6.8000	6.8300	6.8000	6.8300	-9.894%	2	2,585	-25.329%
2026-09-14	9.2500	9.2500	7.3900	7.5800	+27.825%	30	2,585	-32.718%
2026-09-11	6.6000	6.6000	5.5700	5.9300	-17.063%	78	2,569	-13.997%
2026-09-10	6.6700	7.1500	6.6700	7.1500	+10.000%	16	2,565	-28.671%
2026-09-09	6.8000	6.8000	6.3500	6.5000	-16.667%	78	2,556	-21.538%
2026-09-08	7.5000	7.8000	7.0000	7.8000	-0.510%	170	2,578	-34.615%
2026-09-04	8.5000	8.5000	7.4500	7.8400	-12.889%	42	2,595	-34.949%
2026-09-03	10.2000	10.2000	8.8300	9.0000	-6.736%	12	2,595	-43.333%
2026-09-02	10.4500	10.5500	9.6500	9.6500	-2.030%	825	2,596	-47.150%
2026-09-01	11.0000	12.0800	9.7200	9.8500	+0.305%	181	1,987	-48.223%
2026-08-31	9.4000	10.2000	9.4000	9.8200	+3.915%	246	1,862	-48.065%
2026-08-28	9.5000	9.6000	8.3000	9.4500	+18.868%	230	1,919	-46.032%
2026-08-27	7.8000	8.3800	7.8000	7.9500	-10.674%	76	1,841	-35.849%
2026-08-26	9.7000	10.2000	8.9000	8.9000	-11.000%	12	1,848	-42.697%
2026-08-25	10.4100	10.4100	9.6800	10.0000	-16.107%	41	1,840	-49.000%
2026-08-24	12.5300	12.6000	11.7000	11.9200	+10.370%	74	1,831	-57.215%
2026-08-21	9.3000	11.2500	9.3000	10.8000	+8.000%	37	1,763	-52.778%
2026-08-20	12.0500	12.0500	10.0000	10.0000	-10.714%	17	1,755	-49.000%
2026-08-19	11.0000	12.9900	11.0000	11.2000	-26.606%	217	1,755	-54.464%
2026-08-18	13.9000	15.6000	13.9000	15.2600	+28.994%	30	1,765	-66.579%
2026-08-17	13.0000	13.0000	11.3000	11.8300	-19.797%	375	1,746	-56.889%
2026-08-14	15.5500	15.5500	14.7500	14.7500	-4.839%	16	1,657	-65.424%
2026-08-13	15.0100	15.5000	14.1500	15.5000	-0.129%	371	1,661	-67.097%
2026-08-12	15.5000	15.5500	15.3500	15.5200	-12.563%	20	1,341	-67.139%
2026-08-11	19.3600	19.7500	17.7500	17.7500	-11.250%	182	1,334	-71.268%
2026-08-10	17.8500	20.0000	17.8500	20.0000	-0.646%	3	1,223	-74.500%
2026-08-07	20.0000	22.5500	19.9800	20.1300	-6.633%	16	1,222	-74.665%
2026-08-06	21.4900	21.6000	21.4900	21.5600	-2.443%	4	1,215	-76.345%
2026-08-05	22.1000	22.1000	22.1000	22.1000	+3.319%	1	1,217	-76.923%
2026-08-04	22.6000	22.6000	21.3700	21.3900	-22.696%	13	1,216	-76.157%
2026-08-03	28.9400	29.0000	27.6700	27.6700	-0.288%	4	1,216	-81.568%
2026-07-31	25.9800	29.2500	25.5100	27.7500	-10.194%	12	1,217	-81.622%
2026-07-30	32.3000	32.7100	30.9000	30.9000	-12.982%	23	1,213	-83.495%
2026-07-29	34.9700	38.5600	34.9700	35.5100	+4.935%	223	1,206	-85.638%
2026-07-28	31.4500	37.1500	31.4500	33.8400	+14.209%	136	1,011	-84.929%
2026-07-27	30.7500	31.1000	29.6300	29.6300	+7.161%	13	920	-82.788%
2026-07-24	27.6500	27.6500	27.6500	27.6500	+10.600%	1	919	-81.555%
2026-07-23	25.4000	25.4000	24.6800	25.0000	-0.794%	104	920	-79.600%
2026-07-22	27.8700	27.8700	25.1100	25.2000	-5.263%	13	864	-79.762%
2026-07-21	27.0900	27.5200	26.5000	26.6000	-11.628%	13	856	-80.827%
2026-07-20	30.0500	30.1000	28.5000	30.1000	-6.172%	32	855	-83.056%
2026-07-17	33.9200	35.1100	31.1500	32.0800	+0.031%	24	843	-84.102%
2026-07-16	29.2000	32.3500	29.2000	32.0700	+21.939%	62	832	-84.097%
2026-07-15	24.2000	26.8500	24.1700	26.3000	+13.362%	28	808	-80.608%
2026-07-14	23.2200	23.2200	22.5000	23.2000	-4.527%	15	804	-78.017%
2026-07-13	23.0000	24.3000	23.0000	24.3000	+17.278%	65	805	-79.012%
2026-07-10	23.0500	23.0500	20.7200	20.7200	+2.727%	127	795	-75.386%
2026-07-09	20.2300	20.8500	19.8700	20.1700	-13.508%	47	904	-74.715%
2026-07-08	23.0000	23.5500	23.0000	23.3200	-3.237%	27	929	-78.130%
2026-07-07	22.4700	24.1200	20.8500	24.1000	+22.959%	178	926	-78.838%
2026-07-06	19.4000	19.7200	19.1500	19.6000	-11.712%	21	766	-73.980%
2026-07-02	19.6500	22.2000	19.6500	22.2000	+32.934%	53	790	-77.027%
2026-07-01	16.6800	16.7000	16.3400	16.7000	+12.686%	36	790	-69.461%
2026-06-30	14.8200	14.8200	14.8200	14.8200	-19.675%	1	791	-65.587%
2026-06-29	18.4500	18.4500	18.4500	18.4500	+1.653%	6	791	-72.358%
2026-06-26	18.0200	18.1500	18.0200	18.1500	+6.452%	2	785	-71.901%
2026-06-25	17.0500	17.1000	17.0500	17.0500	-5.278%	14	786	-70.088%
2026-06-24	17.9900	18.0000	17.9900	18.0000	+2.215%	2	793	-71.667%
2026-06-23	17.6100	17.6100	17.6100	17.6100	+18.426%	2	793	-71.039%
2026-06-22	15.8500	15.8500	14.8700	14.8700	-1.196%	8	792	-65.703%
2026-06-18	15.0000	15.0500	13.7100	15.0500	-10.788%	101	739	-66.113%
2026-06-17	16.8700	16.8700	16.8700	16.8700	-2.486%	1	739	-69.769%
2026-06-16	15.0000	17.3000	15.0000	17.3000	+0.875%	45	739	-70.520%
2026-06-15	17.1500	17.1500	17.1500	17.1500	-18.372%	1	757	-70.262%
2026-06-11	21.4400	21.4400	20.7800	21.0100	-5.573%	38	757	-75.726%
2026-06-10	22.2400	22.4500	21.7000	22.2500	-1.896%	17	748	-77.079%
2026-06-09	19.3000	24.6000	19.3000	22.6800	+22.132%	20	743	-77.513%
2026-06-08	18.5300	18.9000	18.5300	18.5700	-14.424%	11	740	-72.536%
2026-06-05	20.0900	21.7000	20.0900	21.7000	+48.936%	6	737	-76.498%
2026-06-03	14.5700	14.5700	14.5700	14.5700	-13.634%	1	736	-64.997%
2026-06-02	18.4200	19.5000	16.8700	16.8700	-28.517%	63	735	-69.769%
2026-06-01	24.3100	24.3100	23.6000	23.6000	-10.572%	4	714	-78.390%
2026-05-29	26.3900	26.3900	26.3900	26.3900	+0.152%	1	714	-80.674%
2026-05-28	27.0000	27.0000	25.8500	26.3500	-7.186%	221	714	-80.645%
2026-05-27	28.3900	28.3900	28.3900	28.3900	+4.799%	1	889	-82.036%
2026-05-26	27.2400	27.2400	27.0900	27.0900	-9.094%	4	888	-81.174%
2026-05-21	29.8000	29.8000	29.8000	29.8000	-5.397%	2	886	-82.886%
2026-05-20	31.7500	31.7500	31.5000	31.5000	-8.163%	6	886	-83.810%
2026-05-19	34.5500	34.5500	34.3000	34.3000	-4.590%	54	851	-85.131%
2026-05-18	35.9500	35.9500	35.9500	35.9500	+3.334%	200	851	-85.814%
2026-05-15	35.2500	35.2500	34.4500	34.7900	+1.874%	4	851	-85.341%
2026-05-14	35.1000	35.1000	31.8000	34.1500	-2.429%	8	659	-85.066%
2026-05-13	34.6500	35.0000	34.6500	35.0000	-12.609%	4	656	-85.429%
2026-05-12	37.6000	40.0500	37.6000	40.0500	+12.091%	6	656	-87.266%
2026-05-11	35.7300	35.7300	35.7300	35.7300	-0.888%	1	656	-85.726%
2026-05-08	36.0500	36.0500	36.0500	36.0500	-1.368%	1	651	-85.853%
2026-05-06	36.9000	36.9000	36.5000	36.5500	+1.953%	3	650	-86.047%
2026-05-05	36.4000	37.1000	35.5400	35.8500	-4.907%	620	651	-85.774%
2026-05-04	37.7000	37.7000	37.7000	37.7000	-0.685%	1	106	-86.472%
2026-05-01	38.2700	38.2700	37.6000	37.9600	-10.787%	163	25	-86.565%
2026-04-29	42.4500	42.5500	42.4500	42.5500	+0.024%	3	25	-88.014%
2026-04-28	44.0000	44.0000	42.4000	42.5400	+14.447%	16	22	-88.011%
2026-04-24	37.1700	37.1700	37.1700	37.1700	-10.649%	1	32	-86.279%
2026-04-22	41.6500	41.6500	41.6000	41.6000	-1.538%	2	32	-87.740%
2026-04-21	42.2500	42.2500	42.2500	42.2500	-1.400%	1	30	-87.929%
2026-04-20	44.2500	44.2500	42.8500	42.8500	-13.434%	28	30	-88.098%
2026-04-14	49.5000	49.5000	49.5000	49.5000	-39.487%	2	12	-89.697%
2025-10-08	81.8000	81.8000	81.8000	81.8000	-1.860%	4	10	-93.765%
2025-10-07	83.3500	83.3500	83.3500	83.3500	-0.715%	1	5	-93.881%
2025-10-03	83.9500	83.9500	83.9500	83.9500	-1.061%	1	5	-93.925%
2025-10-02	84.8500	84.8500	84.8500	84.8500	-2.639%	3	4	-93.989%
2025-09-25	87.1500	87.1500	87.1500	87.1500	0.000%	1	1	-94.148%