Dark

MRVL20261218P180
MRVL Dec 18 2026 180.00 Put (MRVL261218P00180000)
option OPRA

EOD

Sep 17, 2026

7.00-21.700%(-1.94)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.7500	7.2500	6.4000	7.0000	-21.700%	99	6,442	0.000%
2026-09-16	9.6500	9.6500	8.3500	8.9400	-9.697%	100	6,498	-21.700%
2026-09-15	9.5000	9.9000	9.4000	9.9000	-6.604%	51	6,561	-29.293%
2026-09-14	12.0900	12.0900	10.0000	10.6000	+30.864%	63	6,539	-33.962%
2026-09-11	8.6900	9.0000	7.6000	8.1000	-14.557%	66	6,504	-13.580%
2026-09-10	9.7000	10.0500	9.1300	9.4800	+6.397%	30	6,503	-26.160%
2026-09-09	9.5000	9.5000	8.6000	8.9100	-12.561%	279	6,508	-21.437%
2026-09-08	9.6000	10.4000	9.4600	10.1900	-0.585%	149	6,618	-31.305%
2026-09-04	12.0500	12.0500	10.1500	10.2500	-19.291%	164	6,742	-31.707%
2026-09-03	13.6500	14.0000	11.9000	12.7000	-5.224%	165	6,742	-44.882%
2026-09-02	13.8800	14.3500	13.1000	13.4000	+1.901%	48	6,642	-47.761%
2026-09-01	14.8200	16.2000	13.1000	13.1500	+0.382%	104	6,650	-46.768%
2026-08-31	12.6000	13.6000	12.3000	13.1000	+3.150%	124	6,604	-46.565%
2026-08-28	12.8500	13.1600	10.9800	12.7000	+21.764%	748	6,539	-44.882%
2026-08-27	10.5700	11.2000	10.2300	10.4300	-10.086%	158	6,275	-32.886%
2026-08-26	13.0000	13.0000	11.6000	11.6000	-8.010%	18	6,155	-39.655%
2026-08-25	12.5000	13.0500	12.3800	12.6100	-14.508%	31	6,146	-44.489%
2026-08-24	15.0000	16.1000	13.9500	14.7500	+10.487%	142	6,151	-52.542%
2026-08-21	11.8000	14.4000	11.8000	13.3500	+11.157%	60	6,215	-47.566%
2026-08-20	13.8500	14.1000	12.0100	12.0100	-18.299%	69	6,185	-41.715%
2026-08-19	14.2300	15.9500	13.7700	14.7000	-22.016%	470	6,197	-52.381%
2026-08-18	17.8700	19.7700	17.8000	18.8500	+24.752%	463	5,840	-62.865%
2026-08-17	16.0500	16.5500	14.2500	15.1100	-17.657%	322	5,437	-53.673%
2026-08-14	19.1500	19.1500	18.2800	18.3500	-5.897%	206	5,167	-61.853%
2026-08-13	18.8400	19.5000	17.6300	19.5000	+1.036%	24	4,964	-64.103%
2026-08-12	19.2700	19.7500	18.8600	19.3000	-11.872%	112	4,954	-63.731%
2026-08-11	23.6000	23.6500	21.9000	21.9000	-8.750%	185	5,054	-68.037%
2026-08-10	21.5000	24.0000	21.2000	24.0000	-0.826%	106	5,098	-70.833%
2026-08-07	26.0000	26.7500	24.0500	24.2000	-6.851%	114	5,196	-71.074%
2026-08-06	29.8000	29.8000	25.6000	25.9800	-1.029%	120	5,195	-73.056%
2026-08-05	26.0000	26.2500	25.8000	26.2500	+1.547%	4	5,200	-73.333%
2026-08-04	26.2000	27.6500	25.3000	25.8500	-24.305%	23	5,202	-72.921%
2026-08-03	36.6200	36.6200	34.1500	34.1500	+3.957%	2	5,203	-79.502%
2026-07-31	30.4900	33.3200	30.4900	32.8500	-10.049%	14	5,202	-78.691%
2026-07-30	39.3500	39.3500	36.0000	36.5200	-16.181%	26	5,204	-80.832%
2026-07-29	40.5700	43.8000	40.5700	43.5700	+9.198%	9	5,199	-83.934%
2026-07-28	39.1500	43.3400	39.1500	39.9000	+14.000%	20	5,201	-82.456%
2026-07-27	33.0000	37.2000	33.0000	35.0000	+2.339%	16	5,193	-80.000%
2026-07-24	32.0800	34.4500	32.0800	34.2000	+11.437%	8	5,185	-79.532%
2026-07-23	30.5000	30.6900	30.5000	30.6900	+1.120%	3	5,183	-77.191%
2026-07-22	33.2500	33.2500	29.8500	30.3500	-4.259%	6	5,182	-76.936%
2026-07-21	31.6600	31.7000	31.6600	31.7000	-9.687%	2	5,181	-77.918%
2026-07-20	35.2200	35.2200	35.0000	35.1000	-6.024%	12	5,179	-80.057%
2026-07-17	39.4000	40.6400	36.5000	37.3500	+0.538%	24	5,171	-81.258%
2026-07-16	34.7500	38.0500	34.5000	37.1500	+16.094%	908	5,164	-81.157%
2026-07-15	28.3400	32.6100	28.3400	32.0000	+16.152%	166	4,707	-78.125%
2026-07-14	25.0000	27.7000	25.0000	27.5500	-4.207%	317	4,649	-74.592%
2026-07-13	28.0000	28.9900	27.7000	28.7600	+13.676%	345	4,434	-75.661%
2026-07-10	25.3600	25.3600	25.3000	25.3000	+6.080%	9	4,326	-72.332%
2026-07-09	24.0000	24.3000	23.7000	23.8500	-12.122%	27	4,317	-70.650%
2026-07-08	27.2500	27.2700	27.0500	27.1400	-4.605%	6	4,317	-74.208%
2026-07-07	26.5300	29.0000	26.4000	28.4500	+22.629%	18	4,315	-75.395%
2026-07-06	23.4000	23.4000	22.7000	23.2000	-8.661%	82	4,307	-69.828%
2026-07-02	21.8800	25.9000	21.8800	25.4000	+25.743%	1,718	3,053	-72.441%
2026-07-01	18.7700	20.2000	18.7700	20.2000	+15.759%	8	3,053	-65.347%
2026-06-30	18.2000	18.2000	17.4500	17.4500	-12.750%	7	3,049	-59.885%
2026-06-29	20.6500	20.6500	19.8000	20.0000	-7.450%	12	3,051	-65.000%
2026-06-26	21.2000	21.6100	21.1500	21.6100	+8.212%	225	3,060	-67.608%
2026-06-25	18.9000	20.3000	18.9000	19.9700	-9.145%	24	2,906	-64.947%
2026-06-24	21.2900	22.9500	20.8400	21.9800	+4.667%	231	2,908	-68.153%
2026-06-23	21.1500	21.1500	20.6700	21.0000	+20.000%	13	3,050	-66.667%
2026-06-22	17.9000	17.9000	17.5000	17.5000	+7.494%	5	3,046	-60.000%
2026-06-18	17.7000	18.0000	16.2500	16.2800	-13.588%	40	3,085	-57.002%
2026-06-17	20.6500	20.6900	18.3500	18.8400	-9.423%	92	3,085	-62.845%
2026-06-16	19.6500	20.8000	18.5000	20.8000	+12.737%	71	3,085	-66.346%
2026-06-15	20.6900	21.5000	18.4500	18.4500	-19.185%	820	3,113	-62.060%
2026-06-12	23.7700	23.7700	22.6100	22.8300	-1.891%	221	3,823	-69.339%
2026-06-11	24.4400	25.2500	23.2700	23.2700	-10.706%	77	3,602	-69.918%
2026-06-10	26.0800	26.5000	24.4000	26.0600	-1.288%	1,331	3,607	-73.139%
2026-06-09	23.0400	29.4500	22.4200	26.4000	+15.284%	1,028	2,298	-73.485%
2026-06-08	23.1500	23.1500	21.6900	22.9000	-10.826%	1,208	1,396	-69.432%
2026-06-05	21.6500	25.6800	21.5800	25.6800	+34.099%	30	210	-72.741%
2026-06-04	20.6600	20.7500	19.1000	19.1500	+4.076%	13	215	-63.446%
2026-06-03	14.4000	18.6000	14.4000	18.4000	-10.680%	16	214	-61.957%
2026-06-02	21.6500	22.0000	20.1000	20.6000	-26.429%	156	201	-66.019%
2026-06-01	29.0600	29.0600	28.0000	28.0000	-10.486%	7	92	-75.000%
2026-05-29	30.8400	31.2800	30.8400	31.2800	+2.557%	16	88	-77.621%
2026-05-28	32.7000	32.9500	30.5000	30.5000	-10.662%	54	74	-77.049%
2026-05-27	32.8000	35.0000	32.8000	34.1400	+7.123%	25	124	-79.496%
2026-05-26	32.0000	32.1400	31.8700	31.8700	-6.127%	53	102	-78.036%
2026-05-22	34.3400	34.3800	33.4500	33.9500	-12.160%	16	50	-79.381%
2026-05-20	37.4900	38.7400	37.4900	38.6500	-5.617%	13	37	-81.889%
2026-05-15	40.9500	40.9500	40.9500	40.9500	+0.122%	1	31	-82.906%
2026-05-13	40.9000	40.9000	40.9000	40.9000	-13.163%	1	30	-82.885%
2026-05-12	47.1000	47.1000	47.1000	47.1000	+12.518%	1	30	-85.138%
2026-05-11	41.7500	41.8600	41.7500	41.8600	-3.770%	2	30	-83.278%
2026-05-06	43.3500	43.5000	43.1000	43.5000	+4.517%	4	30	-83.908%
2026-05-05	41.6200	41.6200	41.6200	41.6200	-6.682%	1	29	-83.181%
2026-05-04	44.6000	44.6000	44.6000	44.6000	-10.262%	2	28	-84.305%
2026-04-28	50.3500	50.3500	49.7000	49.7000	+4.632%	3	27	-85.915%
2026-04-27	47.5000	47.5000	47.5000	47.5000	-1.042%	8	24	-85.263%
2026-04-21	48.0000	48.0000	48.0000	48.0000	-6.615%	1	23	-85.417%
2026-04-20	51.5500	51.5500	51.4000	51.4000	-8.946%	8	23	-86.381%
2026-04-14	58.2500	58.2500	56.4500	56.4500	-37.278%	15	15	-87.600%
2025-10-09	90.0000	90.0000	90.0000	90.0000	0.000%	2	2	-92.222%