Dark

MRVL20261218P190
MRVL Dec 18 2026 190.00 Put (MRVL261218P00190000)
option OPRA

EOD

Sep 17, 2026

9.30-20.513%(-2.40)2,346

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.1500	9.7000	8.7000	9.3000	-20.513%	2,346	4,262	0.000%
2026-09-16	11.5500	11.9900	11.0000	11.7000	-6.400%	68	2,920	-20.513%
2026-09-15	13.6000	13.6000	12.5000	12.5000	-11.848%	3	2,896	-25.600%
2026-09-14	14.3400	16.0000	13.2500	14.1800	+38.341%	697	2,896	-34.415%
2026-09-11	11.1100	11.6500	10.2500	10.2500	-21.756%	68	2,463	-9.268%
2026-09-10	12.4000	13.1000	11.8500	13.1000	+11.017%	97	2,467	-29.008%
2026-09-09	12.6500	12.6500	11.4000	11.8000	-11.278%	66	2,496	-21.186%
2026-09-08	13.8000	14.0000	12.6500	13.3000	-3.623%	83	2,518	-30.075%
2026-09-04	15.2100	15.2900	13.5000	13.8000	-20.000%	151	2,630	-32.609%
2026-09-03	19.4000	19.4000	15.6000	17.2500	-0.289%	76	2,630	-46.087%
2026-09-02	18.8000	18.8000	17.2300	17.3000	-0.288%	85	2,606	-46.243%
2026-09-01	19.1500	20.3000	17.3500	17.3500	+0.173%	424	2,536	-46.398%
2026-08-31	16.7000	17.8000	16.7000	17.3200	+4.337%	1,053	2,190	-46.305%
2026-08-28	16.4200	16.9800	14.4000	16.6000	+20.377%	668	1,561	-43.976%
2026-08-27	13.3300	14.1500	13.3000	13.7900	-6.190%	76	1,307	-32.560%
2026-08-26	16.2000	16.2000	14.6500	14.7000	-6.369%	42	1,332	-36.735%
2026-08-25	16.0400	16.0500	15.5000	15.7000	-16.931%	96	1,334	-40.764%
2026-08-24	20.5800	20.5800	18.6000	18.9000	+9.948%	18	1,281	-50.794%
2026-08-21	15.1700	18.0000	15.1700	17.1900	+12.206%	19	1,273	-45.899%
2026-08-20	16.6800	17.2500	15.3200	15.3200	-14.889%	48	1,263	-39.295%
2026-08-19	18.0700	19.9000	17.1800	18.0000	-24.370%	48	1,237	-48.333%
2026-08-18	22.6000	23.8000	22.1800	23.8000	+29.559%	50	1,247	-60.924%
2026-08-17	21.0000	21.0000	17.9800	18.3700	-18.896%	59	1,221	-49.374%
2026-08-14	23.1700	24.0000	22.6500	22.6500	+3.899%	21	1,190	-58.940%
2026-08-13	22.2500	22.2900	21.6000	21.8000	-7.234%	37	1,193	-57.339%
2026-08-12	24.1500	24.1600	23.5000	23.5000	-13.888%	49	1,183	-60.426%
2026-08-11	27.5000	27.7000	27.2900	27.2900	-4.580%	9	1,138	-65.922%
2026-08-10	28.6000	28.6000	28.6000	28.6000	-0.625%	1	1,133	-67.483%
2026-08-07	29.2500	29.2500	28.7800	28.7800	-6.558%	104	1,133	-67.686%
2026-08-06	33.5200	33.6500	29.8000	30.8000	0.000%	154	1,185	-69.805%
2026-08-05	31.6500	31.6500	30.5500	30.8000	+1.717%	14	1,042	-69.805%
2026-08-04	32.1500	32.2000	29.9500	30.2800	-20.940%	269	1,029	-69.287%
2026-08-03	44.4500	44.4500	38.3000	38.3000	-0.623%	20	1,192	-75.718%
2026-07-31	38.2200	38.5400	38.2200	38.5400	-11.096%	3	1,189	-75.869%
2026-07-30	45.5500	45.5500	42.3000	43.3500	-13.525%	9	1,188	-78.547%
2026-07-29	51.2600	51.2600	49.9000	50.1300	+10.760%	4	1,181	-81.448%
2026-07-28	48.0000	49.4100	45.2600	45.2600	+11.864%	63	1,183	-79.452%
2026-07-27	40.0500	43.3000	40.0500	40.4600	+2.690%	10	1,174	-77.014%
2026-07-24	39.4000	39.4000	39.4000	39.4000	+9.719%	1	1,170	-76.396%
2026-07-23	36.3500	36.3500	35.2200	35.9100	+3.338%	10	1,170	-74.102%
2026-07-22	36.2400	36.2400	34.7500	34.7500	-6.081%	34	1,164	-73.237%
2026-07-21	37.5000	37.5000	36.7900	37.0000	-10.107%	3	1,161	-74.865%
2026-07-20	40.5000	41.1600	40.5000	41.1600	-5.139%	7	1,163	-77.405%
2026-07-17	45.0000	45.0000	41.5000	43.3900	-0.482%	16	1,168	-78.566%
2026-07-16	40.6800	43.8100	40.5000	43.6000	+21.111%	96	1,160	-78.670%
2026-07-15	33.1900	36.0000	33.1900	36.0000	+11.628%	6	1,104	-74.167%
2026-07-14	32.2500	32.2500	32.2500	32.2500	-3.903%	2	1,104	-71.163%
2026-07-13	32.0000	33.9000	32.0000	33.5600	+12.883%	89	1,104	-72.288%
2026-07-10	29.8500	29.8500	29.4000	29.7300	+6.559%	121	1,042	-68.718%
2026-07-09	27.8500	28.3500	27.6500	27.9000	-12.347%	610	994	-66.667%
2026-07-08	32.3500	32.3500	31.7500	31.8300	-3.223%	102	413	-70.782%
2026-07-07	33.0300	33.0300	32.8900	32.8900	+18.736%	3	411	-71.724%
2026-07-06	27.8000	27.8000	27.7000	27.7000	-8.731%	5	412	-66.426%
2026-07-02	25.5000	30.3500	25.5000	30.3500	+34.889%	12	400	-69.357%
2026-07-01	22.8000	22.8000	22.5000	22.5000	+7.965%	2	400	-58.667%
2026-06-30	20.6500	20.8400	20.6500	20.8400	-14.415%	4	399	-55.374%
2026-06-29	26.2000	27.6500	24.3500	24.3500	-2.988%	8	400	-61.807%
2026-06-26	25.1000	25.1000	25.1000	25.1000	+4.583%	2	397	-62.948%
2026-06-25	21.9500	24.2500	21.9500	24.0000	-4.988%	42	395	-61.250%
2026-06-24	24.9900	26.1300	24.5000	25.2600	+2.683%	84	395	-63.183%
2026-06-23	24.8000	24.8500	24.3000	24.6000	+18.898%	61	393	-62.195%
2026-06-22	21.0000	21.0000	20.6900	20.6900	+5.777%	6	356	-55.051%
2026-06-18	20.9500	20.9500	19.5600	19.5600	-14.957%	5	345	-52.454%
2026-06-17	22.2600	23.0500	21.5500	23.0000	-4.286%	18	345	-59.565%
2026-06-16	22.1000	24.0300	22.1000	24.0300	+8.733%	23	345	-61.298%
2026-06-15	25.0000	25.0000	22.1000	22.1000	-23.264%	6	343	-57.919%
2026-06-11	28.9000	28.9000	28.8000	28.8000	-4.319%	7	341	-67.708%
2026-06-10	30.1300	30.8200	29.7000	30.1000	-2.683%	82	335	-69.103%
2026-06-09	26.9000	33.3000	26.6500	30.9300	+19.698%	146	257	-69.932%
2026-06-08	26.6100	26.6100	25.7900	25.8400	-14.096%	22	168	-64.009%
2026-06-05	25.8400	30.1500	25.8400	30.0800	+34.286%	76	159	-69.082%
2026-06-04	24.3500	24.3500	22.4000	22.4000	+1.266%	8	140	-58.482%
2026-06-03	17.5400	22.1200	17.2000	22.1200	-9.604%	73	140	-57.957%
2026-06-02	25.9000	26.0800	24.4700	24.4700	-27.753%	37	86	-61.994%
2026-06-01	34.2200	34.2200	33.8700	33.8700	-10.135%	6	69	-72.542%
2026-05-28	37.6900	37.6900	37.6900	37.6900	-5.799%	1	65	-75.325%
2026-05-27	39.7500	40.0100	39.7500	40.0100	+8.135%	7	65	-76.756%
2026-05-26	38.0000	38.0000	36.7000	37.0000	-4.516%	35	65	-74.865%
2026-05-22	40.1500	40.1500	38.7500	38.7500	-5.488%	3	68	-76.000%
2026-05-21	43.2000	43.2000	41.0000	41.0000	-8.788%	11	67	-77.317%
2026-05-20	42.5400	44.9500	42.5400	44.9500	-13.056%	26	67	-79.310%
2026-05-19	51.7000	51.7000	51.7000	51.7000	+0.682%	1	43	-82.012%
2026-05-18	50.0000	51.3500	50.0000	51.3500	+7.878%	2	43	-81.889%
2026-05-15	47.1500	47.6000	47.1500	47.6000	+8.182%	2	43	-80.462%
2026-05-14	44.0000	44.0000	44.0000	44.0000	-4.803%	10	40	-78.864%
2026-05-13	46.6200	46.6300	46.2200	46.2200	-5.673%	5	39	-79.879%
2026-05-11	47.7000	49.3000	47.7000	49.0000	-2.681%	42	39	-81.020%
2026-05-06	50.3500	50.3500	50.3500	50.3500	-0.886%	2	23	-81.529%
2026-05-04	50.8000	50.8000	50.8000	50.8000	-6.618%	11	23	-81.693%
2026-04-27	54.4000	54.4000	54.4000	54.4000	-7.718%	1	20	-82.904%
2026-04-20	58.8000	58.9500	58.8000	58.9500	-11.751%	3	21	-84.224%
2026-04-15	64.3500	67.0000	64.3500	66.8000	+1.136%	44	18	-86.078%
2026-04-13	66.0500	66.0500	66.0500	66.0500	-11.283%	2	7	-85.920%
2026-04-09	74.4000	75.0000	74.4000	74.4500	-5.340%	9	5	-87.508%
2026-04-08	78.6500	78.6500	78.6500	78.6500	-23.641%	1	1	-88.175%
2025-10-10	103.0000	103.0000	103.0000	103.0000	0.000%	1	1	-90.971%