Dark

MRVL20261218P195
MRVL Dec 18 2026 195.00 Put (MRVL261218P00195000)
option OPRA

EOD

Sep 17, 2026

10.85-19.331%(-2.60)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.6500	11.1500	10.0000	10.8500	-19.331%	113	845	0.000%
2026-09-16	13.0000	13.4500	12.8500	13.4500	-12.662%	58	820	-19.331%
2026-09-15	15.8000	15.8000	14.0700	15.4000	-5.810%	213	784	-29.545%
2026-09-14	18.2100	18.2100	15.0000	16.3500	+32.819%	258	673	-33.639%
2026-09-11	13.3000	13.3000	11.7500	12.3100	-15.569%	36	518	-11.860%
2026-09-10	15.6000	15.6000	13.5000	14.5800	+9.050%	212	512	-25.583%
2026-09-09	15.2000	15.2000	13.0500	13.3700	-11.398%	39	627	-18.848%
2026-09-08	14.0400	15.5000	14.0400	15.0900	-5.094%	61	633	-28.098%
2026-09-04	17.4500	17.4500	15.5000	15.9000	-12.829%	61	708	-31.761%
2026-09-03	20.2500	20.2500	18.2400	18.2400	-8.342%	6	708	-40.515%
2026-09-02	20.9000	21.3100	19.7000	19.9000	+1.479%	236	708	-45.477%
2026-09-01	21.6000	22.6300	19.6100	19.6100	+0.564%	149	535	-44.671%
2026-08-31	18.6900	20.4500	18.5500	19.5000	+4.278%	52	534	-44.359%
2026-08-28	16.5000	19.0000	16.5000	18.7000	+22.222%	258	509	-41.979%
2026-08-27	14.6500	16.1000	14.6500	15.3000	-5.788%	38	395	-29.085%
2026-08-26	17.3700	17.3700	16.2000	16.2400	-8.455%	10	380	-33.190%
2026-08-25	17.5900	17.8000	17.5700	17.7400	-15.924%	42	376	-38.839%
2026-08-24	21.1000	21.1000	21.1000	21.1000	+8.205%	1	387	-48.578%
2026-08-21	19.5600	20.0000	19.5000	19.5000	+10.169%	18	388	-44.359%
2026-08-20	18.9200	18.9200	17.7000	17.7000	-13.659%	9	374	-38.701%
2026-08-19	21.0500	21.6500	20.5000	20.5000	-21.606%	30	373	-47.073%
2026-08-18	26.1500	26.1500	26.1500	26.1500	+28.818%	13	360	-58.509%
2026-08-17	22.0000	22.0000	20.0500	20.3000	-21.165%	49	351	-46.552%
2026-08-14	25.7200	25.7500	25.2500	25.7500	+6.186%	16	352	-57.864%
2026-08-13	24.6000	24.6000	23.8800	24.2500	-3.000%	10	343	-55.258%
2026-08-12	25.0000	25.0000	25.0000	25.0000	-17.164%	1	338	-56.600%
2026-08-11	30.1800	30.1800	30.1800	30.1800	-2.802%	1	338	-64.049%
2026-08-10	28.8600	31.0500	28.8600	31.0500	-1.865%	10	339	-65.056%
2026-08-07	33.3500	33.3500	31.6400	31.6400	-5.127%	4	343	-65.708%
2026-08-06	33.2500	33.6000	33.1000	33.3500	-1.998%	85	343	-67.466%
2026-08-05	33.2000	34.0300	33.2000	34.0300	+1.552%	3	335	-68.116%
2026-08-04	35.6300	35.6300	33.5100	33.5100	-19.370%	17	336	-67.622%
2026-08-03	45.7800	45.7800	41.5600	41.5600	+0.072%	2	321	-73.893%
2026-07-31	41.1400	41.5300	41.1400	41.5300	-9.204%	2	321	-73.874%
2026-07-30	47.3700	47.3700	45.7400	45.7400	-7.540%	6	321	-76.279%
2026-07-29	52.4900	55.3000	49.4700	49.4700	+0.815%	27	326	-78.068%
2026-07-28	51.9500	52.5300	48.7000	49.0700	+12.391%	56	302	-77.889%
2026-07-27	45.2500	45.5000	43.6600	43.6600	+1.653%	17	298	-75.149%
2026-07-24	41.2400	42.9500	41.2400	42.9500	+11.704%	8	309	-74.738%
2026-07-23	38.4500	38.4500	38.3900	38.4500	+2.071%	21	309	-71.782%
2026-07-22	37.2300	37.6700	37.2300	37.6700	-3.780%	4	291	-71.197%
2026-07-21	39.0400	39.1500	39.0400	39.1500	-9.291%	2	288	-72.286%
2026-07-20	44.0200	44.0200	43.1600	43.1600	-6.499%	10	288	-74.861%
2026-07-17	49.5500	49.5500	45.0000	46.1600	-0.753%	16	289	-76.495%
2026-07-16	43.3800	46.5100	41.9600	46.5100	+17.390%	36	284	-76.672%
2026-07-15	38.5000	41.0000	38.4300	39.6200	+14.179%	44	266	-72.615%
2026-07-14	35.2000	35.3500	34.7000	34.7000	-3.958%	15	228	-68.732%
2026-07-13	36.0200	36.6000	35.9500	36.1300	+13.581%	21	223	-69.970%
2026-07-10	31.7900	31.8100	31.7900	31.8100	+4.569%	11	232	-65.891%
2026-07-09	30.1200	30.4200	30.0700	30.4200	-8.786%	11	222	-64.333%
2026-07-08	34.0500	34.0500	33.3500	33.3500	-5.897%	5	217	-67.466%
2026-07-07	35.0000	36.3700	35.0000	35.4400	+20.544%	7	218	-69.385%
2026-07-06	28.8900	29.5000	28.8100	29.4000	-7.547%	14	212	-63.095%
2026-07-02	26.0500	31.8000	26.0500	31.8000	+25.941%	49	199	-65.881%
2026-07-01	25.2500	25.2500	25.2500	25.2500	+14.773%	1	199	-57.030%
2026-06-30	22.4300	22.4300	22.0000	22.0000	-15.385%	4	199	-50.682%
2026-06-29	28.6800	28.7800	26.0000	26.0000	-3.166%	12	198	-58.269%
2026-06-26	27.5000	27.5000	26.8500	26.8500	+6.337%	16	198	-59.590%
2026-06-25	25.7500	25.9000	25.2500	25.2500	-6.861%	15	198	-57.030%
2026-06-24	26.4400	27.2500	26.4400	27.1100	+3.671%	107	188	-59.978%
2026-06-23	25.5200	26.1900	25.5200	26.1500	+10.105%	9	138	-58.509%
2026-06-22	23.7500	23.7500	23.7500	23.7500	+14.238%	1	138	-54.316%
2026-06-18	22.5500	22.5500	20.7900	20.7900	-14.020%	28	128	-47.811%
2026-06-16	24.6900	24.6900	23.5500	24.1800	+1.426%	62	128	-55.128%
2026-06-15	26.3500	26.3500	23.8400	23.8400	-16.643%	7	122	-54.488%
2026-06-12	29.8800	29.8800	28.6000	28.6000	-7.890%	4	122	-62.063%
2026-06-11	31.8500	32.2500	31.0500	31.0500	-2.969%	5	123	-65.056%
2026-06-10	32.0000	32.1000	31.8500	32.0000	-8.441%	23	118	-66.094%
2026-06-09	26.1700	36.5000	26.1700	34.9500	+25.269%	69	117	-68.956%
2026-06-08	29.5000	29.6200	27.2500	27.9000	-12.402%	12	77	-61.111%
2026-06-05	27.6000	32.3500	27.6000	31.8500	+31.884%	17	74	-65.934%
2026-06-04	25.2400	25.3400	24.1500	24.1500	+0.041%	36	69	-55.072%
2026-06-03	19.0000	24.1400	19.0000	24.1400	-6.252%	30	70	-55.054%
2026-06-02	27.9500	29.0000	25.7500	25.7500	-26.722%	40	70	-57.864%
2026-06-01	37.1400	37.1400	35.1400	35.1400	-7.160%	6	94	-69.124%
2026-05-28	40.3500	41.6000	37.8500	37.8500	-11.689%	3	93	-71.334%
2026-05-27	43.1500	43.2000	42.1000	42.8600	+13.989%	12	91	-74.685%
2026-05-26	36.4700	37.6000	36.3600	37.6000	-8.627%	96	85	-71.144%
2026-05-22	41.8400	42.4000	41.1500	41.1500	-7.839%	7	71	-73.633%
2026-05-21	45.5500	45.5500	44.5000	44.6500	-6.979%	32	69	-75.700%
2026-05-20	45.5400	48.0000	45.5400	48.0000	-12.007%	6	69	-77.396%
2026-05-18	53.4500	54.7000	53.1000	54.5500	+7.700%	8	48	-80.110%
2026-05-15	50.6500	50.6500	50.6500	50.6500	+4.325%	1	48	-78.578%
2026-05-14	47.5700	48.5500	47.5700	48.5500	-4.429%	3	40	-77.652%
2026-05-13	49.8000	50.8000	49.8000	50.8000	-9.431%	12	31	-78.642%
2026-05-12	56.0900	56.0900	56.0900	56.0900	+7.042%	1	31	-80.656%
2026-05-11	51.1000	52.4000	51.1000	52.4000	-3.232%	22	31	-79.294%
2026-05-07	54.1500	54.1500	54.1500	54.1500	+5.453%	1	14	-79.963%
2026-05-05	51.5000	51.5000	51.3500	51.3500	-5.346%	14	14	-78.870%
2026-05-01	54.2500	54.2500	54.2500	54.2500	-0.367%	1	4	-80.000%
2026-04-30	54.4500	54.4500	54.4500	54.4500	+1.302%	1	4	-80.073%
2026-04-23	53.7500	53.7500	53.7500	53.7500	-11.957%	2	3	-79.814%
2026-04-20	61.1000	61.1000	61.0500	61.0500	0.000%	6	3	-82.228%