Dark

MRVL20261218P175
MRVL Dec 18 2026 175.00 Put (MRVL261218P00175000)
option OPRA

EOD

Sep 17, 2026

6.00-20.530%(-1.55)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.8000	6.1500	5.7000	6.0000	-20.530%	105	1,363	0.000%
2026-09-16	7.4900	7.5500	7.1500	7.5500	-11.902%	26	1,328	-20.530%
2026-09-15	9.1500	9.1500	8.0000	8.5700	-2.057%	24	1,316	-29.988%
2026-09-14	10.1400	10.6000	8.7500	8.7500	+29.056%	560	1,317	-31.429%
2026-09-11	7.5000	7.5000	6.5000	6.7800	-21.163%	57	905	-11.504%
2026-09-10	8.4200	8.6000	7.8200	8.6000	+12.418%	5	902	-30.233%
2026-09-09	7.6000	7.9500	7.6000	7.6500	-15.000%	45	899	-21.569%
2026-09-08	8.8500	9.0000	8.3200	9.0000	-1.099%	31	891	-33.333%
2026-09-04	9.7000	9.8500	8.7500	9.1000	-14.151%	29	902	-34.066%
2026-09-03	10.7000	10.7000	10.2500	10.6000	-7.826%	23	902	-43.396%
2026-09-02	12.3000	12.4100	11.5000	11.5000	-0.347%	90	908	-47.826%
2026-09-01	13.0400	14.1000	11.4900	11.5400	+0.523%	129	845	-48.007%
2026-08-31	11.3500	11.8000	11.2500	11.4800	+5.904%	146	837	-47.735%
2026-08-28	11.0000	11.1000	9.6500	10.8400	+17.316%	583	863	-44.649%
2026-08-27	9.9000	9.9000	8.9900	9.2400	-10.638%	18	508	-35.065%
2026-08-26	11.0300	11.0300	10.3400	10.3400	-7.265%	17	506	-41.973%
2026-08-25	11.3500	11.3500	10.8800	11.1500	-17.407%	7	510	-46.188%
2026-08-24	15.1000	15.1000	13.4300	13.5000	+11.020%	29	506	-55.556%
2026-08-21	10.9400	12.7000	10.9000	12.1600	+14.178%	14	506	-50.658%
2026-08-20	12.1000	12.1000	10.6500	10.6500	-18.266%	7	511	-43.662%
2026-08-19	13.2000	13.6000	12.8000	13.0300	-24.595%	35	508	-53.952%
2026-08-18	16.3500	17.2800	16.3500	17.2800	+29.438%	103	508	-65.278%
2026-08-17	14.6500	14.6500	12.8800	13.3500	-19.820%	34	584	-55.056%
2026-08-14	17.8000	17.8000	16.6500	16.6500	-5.932%	16	578	-63.964%
2026-08-13	16.2200	17.7000	16.2000	17.7000	+5.045%	4	578	-66.102%
2026-08-12	16.8500	16.9000	16.8500	16.8500	-14.554%	6	579	-64.392%
2026-08-11	21.3200	21.3500	19.7200	19.7200	-6.761%	11	582	-69.574%
2026-08-10	19.5000	21.1500	19.5000	21.1500	-4.944%	6	577	-71.631%
2026-08-07	24.0500	24.0500	22.2500	22.2500	-6.513%	4	576	-73.034%
2026-08-06	25.3300	26.1000	23.3000	23.8000	+1.709%	5	574	-74.790%
2026-08-04	24.4000	24.9500	23.0800	23.4000	-20.678%	19	572	-74.359%
2026-07-31	30.3900	30.4000	29.5000	29.5000	-12.307%	5	580	-79.661%
2026-07-30	33.6400	33.6400	33.6400	33.6400	-17.204%	2	583	-82.164%
2026-07-29	40.6900	40.6900	39.0000	40.6300	+9.900%	17	584	-85.233%
2026-07-28	35.3200	38.9000	35.3200	36.9700	+10.194%	18	568	-83.771%
2026-07-27	31.7500	34.2600	31.7500	33.5500	+10.726%	52	555	-82.116%
2026-07-24	28.2500	31.0800	28.2500	30.3000	+10.182%	6	552	-80.198%
2026-07-23	27.7100	27.7100	27.5000	27.5000	-3.846%	3	549	-78.182%
2026-07-22	28.7000	28.7000	28.6000	28.6000	-3.313%	5	547	-79.021%
2026-07-21	29.5800	29.5800	29.5800	29.5800	-9.679%	1	549	-79.716%
2026-07-20	32.5000	32.7500	32.5000	32.7500	-6.695%	12	548	-81.679%
2026-07-17	37.1900	37.1900	33.7000	35.1000	+0.286%	14	551	-82.906%
2026-07-16	33.0000	35.3000	33.0000	35.0000	+19.048%	28	552	-82.857%
2026-07-15	26.9400	30.0000	26.9400	29.4000	+17.600%	8	550	-79.592%
2026-07-14	25.0000	25.0000	25.0000	25.0000	-1.961%	5	555	-76.000%
2026-07-13	26.3500	26.3500	25.5000	25.5000	+8.974%	2	555	-76.471%
2026-07-10	23.6000	23.6000	23.4000	23.4000	+6.509%	2	553	-74.359%
2026-07-09	21.6800	21.9700	21.6800	21.9700	-12.470%	3	551	-72.690%
2026-07-08	25.1000	25.3100	25.1000	25.1000	-2.901%	4	548	-76.096%
2026-07-07	25.4500	26.3000	25.4000	25.8500	+20.513%	23	548	-76.789%
2026-07-06	21.6300	21.6300	20.9000	21.4500	-9.684%	51	535	-72.028%
2026-07-02	18.9500	23.7500	18.9500	23.7500	+30.854%	76	488	-74.737%
2026-07-01	18.1500	18.1500	18.1500	18.1500	+12.384%	1	488	-66.942%
2026-06-30	17.5000	17.5000	16.1500	16.1500	-13.636%	24	489	-62.848%
2026-06-29	20.8800	20.8800	18.7000	18.7000	-2.706%	2	489	-67.914%
2026-06-24	20.0000	20.0000	19.2200	19.2200	-0.259%	2	488	-68.783%
2026-06-23	19.1500	19.2700	19.1500	19.2700	+23.684%	19	486	-68.864%
2026-06-18	16.0000	16.2500	15.3000	15.5800	-17.391%	10	483	-61.489%
2026-06-16	17.6400	18.8600	16.9700	18.8600	+11.400%	72	483	-68.187%
2026-06-15	18.4800	18.4800	16.9300	16.9300	-19.877%	111	485	-64.560%
2026-06-12	22.0000	22.0000	20.8600	21.1300	-1.584%	226	536	-71.604%
2026-06-11	23.1500	23.1600	21.4700	21.4700	-9.025%	7	414	-72.054%
2026-06-10	23.4500	23.7000	23.4500	23.6000	-10.606%	29	411	-74.576%
2026-06-09	23.7000	26.5000	23.7000	26.4000	+11.628%	10	384	-77.273%
2026-06-05	20.2000	23.7200	20.2000	23.6500	+32.123%	16	384	-74.630%
2026-06-04	19.0500	19.0500	17.7500	17.9000	+5.294%	47	378	-66.480%
2026-06-03	16.0000	17.1800	16.0000	17.0000	-9.574%	120	364	-64.706%
2026-06-02	20.5000	20.5000	18.7000	18.8000	-29.323%	172	254	-68.085%
2026-06-01	28.5800	28.5800	26.6000	26.6000	-7.639%	3	194	-77.444%
2026-05-29	28.8000	28.8000	28.8000	28.8000	+0.699%	1	195	-79.167%
2026-05-28	28.8000	28.8000	28.6000	28.6000	-8.039%	2	194	-79.021%
2026-05-27	31.5500	31.7500	31.0400	31.1000	+4.749%	20	194	-80.707%
2026-05-26	26.1500	29.6900	25.5000	29.6900	-2.974%	12	204	-79.791%
2026-05-22	30.6000	30.6000	30.6000	30.6000	-7.160%	1	201	-80.392%
2026-05-21	33.8800	33.8800	32.9600	32.9600	-6.364%	8	201	-81.796%
2026-05-20	35.0000	35.2000	35.0000	35.2000	-13.620%	4	201	-82.955%
2026-05-18	39.6300	40.7500	39.6300	40.7500	+8.262%	7	205	-85.276%
2026-05-15	37.7800	37.7800	37.6200	37.6400	+4.498%	4	205	-84.060%
2026-05-14	34.6000	36.9500	34.5000	36.0200	-5.086%	36	198	-83.343%
2026-05-13	38.0000	38.0200	37.5500	37.9500	-12.254%	12	163	-84.190%
2026-05-12	43.2500	43.2500	43.2500	43.2500	+10.135%	1	163	-86.127%
2026-05-06	39.4500	39.5100	39.2700	39.2700	-1.208%	8	163	-84.721%
2026-05-05	39.7500	39.7500	39.7500	39.7500	-3.706%	2	163	-84.906%
2026-04-30	41.2800	41.2800	41.2800	41.2800	-25.755%	1	163	-85.465%
2026-04-16	55.6000	55.7000	55.6000	55.6000	+4.413%	128	163	-89.209%
2026-04-14	53.2500	53.2500	53.2500	53.2500	-25.190%	4	44	-88.732%
2026-04-01	71.1800	71.1800	71.1800	71.1800	-9.325%	5	40	-91.571%
2025-12-05	78.5000	78.5000	78.5000	78.5000	-7.810%	5	40	-92.357%
2025-10-09	85.1500	85.1500	85.1500	85.1500	-1.447%	6	35	-92.954%
2025-10-08	86.4000	86.4000	86.4000	86.4000	-2.428%	26	29	-93.056%
2025-10-07	88.5500	88.5500	88.5500	88.5500	-6.197%	2	1	-93.224%
2025-09-24	94.4000	94.4000	94.4000	94.4000	+3.452%	1	1	-93.644%
2025-07-30	91.2500	91.2500	91.2500	91.2500	0.000%	2	2	-93.425%