Dark

MRVL20261218P200
MRVL Dec 18 2026 200.00 Put (MRVL261218P00200000)
option OPRA

EOD

Sep 17, 2026

12.52-18.170%(-2.78)455

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.9500	13.2500	11.4000	12.5200	-18.170%	455	10,733	0.000%
2026-09-16	17.0000	17.0000	14.2000	15.3000	-11.047%	139	10,719	-18.170%
2026-09-15	16.5000	17.5000	16.0000	17.2000	-0.290%	532	10,732	-27.209%
2026-09-14	19.0000	20.7000	17.2500	17.2500	+21.650%	511	10,320	-27.420%
2026-09-11	15.3500	15.5800	13.3800	14.1800	-16.588%	127	9,982	-11.707%
2026-09-10	16.1000	17.0000	15.4000	17.0000	+11.111%	161	10,011	-26.353%
2026-09-09	17.5000	17.5000	14.7500	15.3000	-12.571%	71	10,009	-18.170%
2026-09-08	17.9000	17.9000	16.0000	17.5000	-1.130%	484	10,028	-28.457%
2026-09-04	20.0000	20.0000	17.4800	17.7000	-19.545%	868	10,559	-29.266%
2026-09-03	24.0100	24.0500	20.2000	22.0000	-0.227%	504	10,559	-43.091%
2026-09-02	23.6500	23.7000	22.0400	22.0500	-0.676%	89	10,158	-43.220%
2026-09-01	24.1500	26.0000	22.1500	22.2000	+2.540%	2,555	10,134	-43.604%
2026-08-31	21.0500	22.8500	20.4000	21.6500	+4.087%	336	8,091	-42.171%
2026-08-28	20.3000	21.2000	18.2500	20.8000	+22.353%	1,089	7,798	-39.808%
2026-08-27	16.3500	17.9500	16.3500	17.0000	-6.593%	131	6,827	-26.353%
2026-08-26	19.2700	19.2700	18.2000	18.2000	-9.227%	16	6,794	-31.209%
2026-08-25	20.8000	20.9000	18.9000	20.0500	-11.868%	243	6,800	-37.556%
2026-08-24	23.2200	26.4000	22.4000	22.7500	+6.757%	43	6,858	-44.967%
2026-08-21	19.0000	22.0800	18.7200	21.3100	+14.263%	1,072	6,831	-41.248%
2026-08-20	21.4000	21.5500	18.6500	18.6500	-18.736%	94	5,837	-32.869%
2026-08-19	21.0000	24.0000	21.0000	22.9500	-18.036%	51	5,836	-45.447%
2026-08-18	28.0000	29.2000	27.3000	28.0000	+22.217%	294	5,823	-55.286%
2026-08-17	24.8000	24.8000	21.7000	22.9100	-16.993%	402	5,633	-45.351%
2026-08-14	28.7000	28.9000	27.4000	27.6000	+4.585%	2,071	5,517	-54.638%
2026-08-13	28.0000	28.0000	26.0900	26.3900	-6.584%	36	3,590	-52.558%
2026-08-12	28.4900	28.7000	28.0000	28.2500	-13.635%	25	3,589	-55.681%
2026-08-11	32.7300	32.7300	32.5400	32.7100	-3.794%	14	3,599	-61.724%
2026-08-10	29.9000	34.0000	29.9000	34.0000	+1.980%	47	3,586	-63.176%
2026-08-07	33.7500	34.0000	33.3400	33.3400	-7.079%	26	3,556	-62.448%
2026-08-06	39.7500	39.7500	35.8800	35.8800	-2.526%	3	3,563	-65.106%
2026-08-05	36.0500	36.9000	35.8500	36.8100	+3.836%	9	3,563	-65.988%
2026-08-04	37.2800	37.3000	34.9500	35.4500	-19.432%	137	3,559	-64.683%
2026-08-03	49.1800	49.1800	44.0000	44.0000	+0.228%	24	3,680	-71.545%
2026-07-31	44.6000	44.6000	43.9000	43.9000	-11.883%	5	3,660	-71.481%
2026-07-30	50.4000	50.6500	49.8200	49.8200	-9.910%	36	3,652	-74.870%
2026-07-29	53.0000	59.0000	52.8400	55.3000	+4.340%	740	3,655	-77.360%
2026-07-28	52.5000	56.4000	51.7500	53.0000	+13.248%	74	3,004	-76.377%
2026-07-27	48.8500	48.8500	46.8000	46.8000	+1.585%	74	2,992	-73.248%
2026-07-24	43.7500	46.1500	43.7500	46.0700	+10.136%	17	2,992	-72.824%
2026-07-23	41.0200	41.8300	39.5000	41.8300	+3.668%	44	3,002	-70.069%
2026-07-22	42.7900	42.7900	40.0000	40.3500	-3.699%	18	2,997	-68.971%
2026-07-21	42.9500	42.9500	41.9000	41.9000	-11.789%	8	2,997	-70.119%
2026-07-20	45.8000	47.5000	44.4400	47.5000	-3.061%	37	3,000	-73.642%
2026-07-17	52.5000	52.5000	48.0000	49.0000	-1.606%	35	2,973	-74.449%
2026-07-16	45.2900	50.0000	45.2900	49.8000	+17.786%	40	2,952	-74.859%
2026-07-15	39.9000	43.8700	39.9000	42.2800	+13.048%	13	2,951	-70.388%
2026-07-14	37.9000	37.9000	36.5000	37.4000	-4.592%	77	2,943	-66.524%
2026-07-13	38.9100	39.3000	37.6200	39.2000	+15.634%	641	2,939	-68.061%
2026-07-10	35.5000	35.5000	33.9000	33.9000	+1.863%	19	2,336	-63.068%
2026-07-09	32.0000	33.2800	32.0000	33.2800	-7.812%	4	2,332	-62.380%
2026-07-08	36.0000	36.1000	36.0000	36.1000	-2.432%	63	2,332	-65.319%
2026-07-07	36.1000	38.7900	35.9600	37.0000	+18.211%	50	2,331	-66.162%
2026-07-06	31.8000	31.9500	30.7500	31.3000	-7.941%	228	2,312	-60.000%
2026-07-02	28.0000	35.1000	28.0000	34.0000	+23.862%	160	1,985	-63.176%
2026-07-01	26.7000	27.5000	25.4000	27.4500	+13.900%	31	1,985	-54.390%
2026-06-30	26.3000	26.3000	24.1000	24.1000	-10.142%	16	1,982	-48.050%
2026-06-29	27.8000	31.3500	26.8200	26.8200	-9.818%	37	1,983	-53.318%
2026-06-26	29.9000	30.0000	28.5000	29.7400	+9.904%	17	1,988	-57.902%
2026-06-25	27.4900	27.8500	26.8800	27.0600	-7.106%	23	1,977	-53.732%
2026-06-24	27.9000	30.0000	27.9000	29.1300	+2.032%	275	1,963	-57.020%
2026-06-23	30.0500	30.0500	27.2700	28.5500	+19.406%	69	1,758	-56.147%
2026-06-22	24.3800	24.6000	23.7200	23.9100	-1.645%	41	1,773	-47.637%
2026-06-18	23.7900	24.3100	22.0000	24.3100	-9.291%	113	1,298	-48.499%
2026-06-17	28.1000	28.1000	26.0000	26.8000	+0.375%	514	1,298	-53.284%
2026-06-16	25.6500	26.7000	24.4100	26.7000	+6.800%	43	1,298	-53.109%
2026-06-15	27.0000	28.7200	25.0000	25.0000	-18.060%	17	1,292	-49.920%
2026-06-12	32.8500	32.8500	30.2700	30.5100	-1.581%	60	1,295	-58.964%
2026-06-11	33.4800	34.4500	31.0000	31.0000	-12.107%	270	1,272	-59.613%
2026-06-10	34.6900	35.6100	33.6300	35.2700	-2.028%	680	1,019	-64.502%
2026-06-09	31.1400	39.0200	31.1400	36.0000	+20.401%	459	567	-65.222%
2026-06-08	30.5000	30.5500	29.5000	29.9000	-19.839%	41	210	-58.127%
2026-06-05	29.4700	37.3000	29.2500	37.3000	+42.530%	55	188	-66.434%
2026-06-04	29.0000	29.0000	26.1000	26.1700	+0.848%	27	178	-52.159%
2026-06-03	23.3500	26.2100	20.4000	25.9500	-4.137%	267	180	-51.753%
2026-06-02	30.0000	30.6600	27.0000	27.0700	-29.688%	56	136	-53.750%
2026-06-01	38.5000	38.5000	38.5000	38.5000	-10.403%	49	107	-67.481%
2026-05-29	42.5900	42.9700	42.4500	42.9700	+2.310%	10	61	-70.863%
2026-05-28	43.0000	45.0200	42.0000	42.0000	-8.953%	8	59	-70.190%
2026-05-27	46.0000	46.1300	45.2000	46.1300	+5.851%	10	56	-72.859%
2026-05-26	39.0900	43.5800	39.0900	43.5800	-8.733%	25	47	-71.271%
2026-05-21	48.7500	48.8000	47.7500	47.7500	-17.885%	17	28	-73.780%
2026-05-18	57.1000	58.1500	57.1000	58.1500	+7.189%	10	28	-78.469%
2026-05-13	54.2500	54.2500	54.2500	54.2500	-1.346%	3	9	-76.922%
2026-05-11	54.8500	54.9900	54.8500	54.9900	-4.115%	2	7	-77.232%
2026-05-04	57.4200	57.4200	57.3500	57.3500	-1.121%	2	6	-78.169%
2026-04-30	57.6500	58.0000	57.6500	58.0000	-1.293%	20	6	-78.414%
2026-04-24	58.7600	58.7600	58.7600	58.7600	0.000%	1	1	-78.693%