Dark

MRVL20261218P185
MRVL Dec 18 2026 185.00 Put (MRVL261218P00185000)
option OPRA

EOD

Sep 17, 2026

8.10-21.815%(-2.26)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.9300	8.4000	7.8000	8.1000	-21.815%	102	1,367	0.000%
2026-09-16	10.3000	10.5600	9.4000	10.3600	-11.905%	69	1,411	-21.815%
2026-09-15	11.2300	11.7600	10.9500	11.7600	-4.000%	29	1,430	-31.122%
2026-09-14	14.0900	14.0900	11.7500	12.2500	+32.004%	13	1,429	-33.878%
2026-09-11	10.0500	10.6700	8.7800	9.2800	-13.674%	425	1,418	-12.716%
2026-09-10	11.0500	11.0500	10.4000	10.7500	+5.186%	56	1,110	-24.651%
2026-09-09	10.2500	10.5000	10.0000	10.2200	-11.897%	29	1,103	-20.744%
2026-09-08	12.4500	12.4500	11.0000	11.6000	-2.521%	36	1,115	-30.172%
2026-09-04	13.1500	13.1500	11.7000	11.9000	-14.817%	571	630	-31.933%
2026-09-03	16.0800	16.0800	13.8200	13.9700	-8.213%	130	630	-42.019%
2026-09-02	16.3500	16.4500	15.2200	15.2200	-2.436%	32	678	-46.781%
2026-09-01	18.0000	18.2000	15.3000	15.6000	+1.102%	146	684	-48.077%
2026-08-31	14.6000	15.5500	14.6000	15.4300	+5.685%	159	693	-47.505%
2026-08-28	14.2800	14.7500	12.9200	14.6000	+21.667%	100	617	-44.521%
2026-08-27	11.9000	12.2900	11.7700	12.0000	-8.046%	7	589	-32.500%
2026-08-26	13.8000	13.8000	13.0500	13.0500	-8.099%	76	590	-37.931%
2026-08-25	14.2500	14.2500	14.0500	14.2000	-17.201%	42	621	-42.958%
2026-08-24	17.1500	17.1500	17.1500	17.1500	+11.003%	5	615	-52.770%
2026-08-21	13.3900	15.9700	13.3900	15.4500	+12.038%	6	613	-47.573%
2026-08-20	14.9100	16.3000	13.7900	13.7900	-13.270%	54	610	-41.262%
2026-08-19	15.8500	17.7900	15.8500	15.9000	-26.321%	48	620	-49.057%
2026-08-18	19.5500	22.0000	19.5500	21.5800	+30.788%	197	616	-62.465%
2026-08-17	18.3600	18.3600	16.1300	16.5000	-20.482%	118	584	-50.909%
2026-08-14	21.5500	21.5500	20.7000	20.7500	+4.114%	17	568	-60.964%
2026-08-13	20.7700	20.7700	19.8600	19.9300	-6.782%	19	560	-59.358%
2026-08-12	21.7000	21.7000	21.1000	21.3800	-14.480%	14	558	-62.114%
2026-08-11	25.6600	25.6600	25.0000	25.0000	-2.913%	2	553	-67.600%
2026-08-10	23.8000	25.7500	23.8000	25.7500	-1.152%	14	551	-68.544%
2026-08-07	28.5400	28.5400	26.0500	26.0500	-6.864%	3	551	-68.906%
2026-08-06	27.8000	28.5600	27.8000	27.9700	-5.507%	5	552	-71.040%
2026-08-04	29.6000	29.6000	29.6000	29.6000	-20.108%	1	552	-72.635%
2026-08-03	37.0500	37.0500	37.0500	37.0500	+4.044%	5	553	-78.138%
2026-07-31	34.3700	36.7000	34.3700	35.6100	-10.975%	8	548	-77.254%
2026-07-30	39.2000	40.2400	39.2000	40.0000	-14.966%	11	548	-79.750%
2026-07-29	43.8500	47.6000	43.8500	47.0400	+1.445%	3	543	-82.781%
2026-07-28	43.9200	46.7000	43.9200	46.3700	+22.867%	9	543	-82.532%
2026-07-27	35.5000	40.1700	35.5000	37.7400	+3.115%	27	548	-78.537%
2026-07-24	35.0000	36.6000	35.0000	36.6000	+9.450%	26	545	-77.869%
2026-07-23	33.6000	33.6300	32.9500	33.4400	+3.433%	69	526	-75.778%
2026-07-22	32.8800	32.8800	32.3300	32.3300	-12.266%	2	468	-74.946%
2026-07-20	38.3500	38.3500	36.8000	36.8500	-8.196%	16	468	-78.019%
2026-07-17	41.2100	41.2100	39.1500	40.1400	-0.889%	7	455	-79.821%
2026-07-16	36.8300	40.6000	36.8300	40.5000	+19.118%	34	452	-80.000%
2026-07-15	33.1200	34.0000	33.1200	34.0000	+13.333%	2	442	-76.176%
2026-07-14	29.9000	30.0000	29.9000	30.0000	+9.609%	13	442	-73.000%
2026-07-10	27.7500	28.3000	27.3700	27.3700	+5.269%	9	440	-70.406%
2026-07-09	25.8000	26.0000	25.8000	26.0000	-10.345%	5	433	-68.846%
2026-07-08	28.9000	29.0000	28.9000	29.0000	-7.496%	77	434	-72.069%
2026-07-07	29.9500	31.3500	29.8500	31.3500	+24.652%	14	420	-74.163%
2026-07-06	25.4500	25.4500	24.7000	25.1500	-9.857%	22	413	-67.793%
2026-07-02	25.0500	27.9000	25.0500	27.9000	+45.161%	10	394	-70.968%
2026-06-30	19.2200	19.2200	19.2200	19.2200	-14.767%	1	394	-57.856%
2026-06-25	22.0000	22.5500	22.0000	22.5500	-2.676%	5	393	-64.080%
2026-06-24	24.0000	24.0000	23.1700	23.1700	+2.522%	9	392	-65.041%
2026-06-23	22.5500	22.6000	22.5500	22.6000	+18.947%	4	393	-64.159%
2026-06-22	19.0000	19.0000	19.0000	19.0000	+3.825%	11	395	-57.368%
2026-06-18	18.4000	18.4000	18.3000	18.3000	-8.363%	4	377	-55.738%
2026-06-17	21.4500	21.5000	19.9700	19.9700	-10.166%	28	377	-59.439%
2026-06-16	20.6000	22.2300	20.0700	22.2300	+6.619%	361	377	-63.563%
2026-06-15	21.9500	21.9500	20.8500	20.8500	-14.898%	56	192	-61.151%
2026-06-12	26.0200	26.0200	24.4900	24.5000	-2.274%	15	178	-66.939%
2026-06-11	27.2500	27.2500	25.0700	25.0700	-9.167%	8	175	-67.690%
2026-06-10	27.6500	28.9500	27.5700	27.6000	-7.846%	60	174	-70.652%
2026-06-09	24.9500	31.0500	24.6500	29.9500	+24.274%	64	151	-72.955%
2026-06-08	25.8000	25.8000	24.0500	24.1000	-12.839%	6	162	-66.390%
2026-06-05	23.2000	27.6500	23.2000	27.6500	+33.898%	19	163	-70.705%
2026-06-04	22.2500	22.2500	20.6500	20.6500	+5.897%	7	171	-60.775%
2026-06-03	15.8700	19.5000	15.8700	19.5000	-14.474%	42	168	-58.462%
2026-06-02	23.3800	24.7500	22.8000	22.8000	-26.452%	42	196	-64.474%
2026-06-01	33.6100	33.6100	31.0000	31.0000	-8.850%	3	189	-73.871%
2026-05-28	33.9500	34.0100	33.5400	34.0100	-9.427%	4	189	-76.183%
2026-05-27	35.5000	37.5500	35.5000	37.5500	+7.133%	7	191	-78.429%
2026-05-26	32.6500	35.0500	32.6500	35.0500	-2.639%	5	187	-76.890%
2026-05-22	36.1800	36.1800	36.0000	36.0000	-8.861%	8	183	-77.500%
2026-05-21	39.0800	39.7700	39.0800	39.5000	-5.389%	31	182	-79.494%
2026-05-20	39.5500	41.7500	39.5500	41.7500	-10.981%	13	182	-80.599%
2026-05-18	46.7000	47.0000	46.7000	46.9000	+6.470%	6	169	-82.729%
2026-05-15	43.8000	44.0500	43.8000	44.0500	+8.498%	3	169	-81.612%
2026-05-14	40.6000	40.6000	40.6000	40.6000	-18.881%	50	161	-80.049%
2026-05-12	50.0500	50.0500	50.0500	50.0500	+9.041%	1	111	-83.816%
2026-05-11	44.9500	45.9000	44.8500	45.9000	-2.299%	196	111	-82.353%
2026-05-08	46.9100	46.9800	46.9100	46.9800	+0.064%	2	11	-82.759%
2026-05-06	46.9500	46.9500	46.9500	46.9500	-1.778%	1	11	-82.748%
2026-04-30	47.8000	47.8000	47.8000	47.8000	-11.889%	1	10	-83.054%
2026-04-28	54.2500	54.2500	54.2500	54.2500	+15.303%	1	9	-85.069%
2026-04-23	47.0500	47.0500	47.0500	47.0500	-50.212%	8	8	-82.784%
2025-10-09	94.5000	94.5000	94.5000	94.5000	0.000%	7	7	-91.429%