Dark

MRVL20261218P210
MRVL Dec 18 2026 210.00 Put (MRVL261218P00210000)
option OPRA

EOD

Sep 17, 2026

15.90-18.878%(-3.70)161

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.2200	16.2800	15.0000	15.9000	-18.878%	161	2,760	0.000%
2026-09-16	20.1400	20.1400	18.1700	19.6000	-9.259%	64	2,711	-18.878%
2026-09-15	21.5500	21.6500	20.7000	21.6000	-6.291%	16	2,731	-26.389%
2026-09-14	25.3000	26.6000	21.5500	23.0500	+28.771%	409	2,734	-31.020%
2026-09-11	19.1300	19.1300	17.0500	17.9000	-11.823%	17	2,442	-11.173%
2026-09-10	20.0500	20.6800	19.8000	20.3000	+4.801%	10	2,441	-21.675%
2026-09-09	22.8500	22.8500	18.5500	19.3700	-10.531%	73	2,444	-17.914%
2026-09-08	21.7000	22.0000	20.6000	21.6500	-3.563%	111	2,460	-26.559%
2026-09-04	24.2300	24.5000	22.4000	22.4500	-16.356%	40	2,444	-29.176%
2026-09-03	28.1800	28.4500	25.5000	26.8400	-3.627%	27	2,444	-40.760%
2026-09-02	28.3100	29.0000	27.8500	27.8500	+1.273%	25	2,439	-42.908%
2026-09-01	30.0000	31.9700	27.3700	27.5000	+1.476%	92	2,433	-42.182%
2026-08-31	26.0500	27.9100	26.0500	27.1000	+5.818%	60	2,446	-41.328%
2026-08-28	24.5500	26.2500	22.9000	25.6100	+21.952%	285	2,420	-37.915%
2026-08-27	20.1500	22.0500	20.1500	21.0000	-5.914%	61	2,196	-24.286%
2026-08-26	24.5000	24.5000	22.3200	22.3200	-7.386%	19	2,171	-28.763%
2026-08-25	25.3000	25.3000	23.1500	24.1000	-10.906%	38	2,168	-34.025%
2026-08-24	29.8200	29.8200	27.0500	27.0500	+5.540%	253	2,154	-41.220%
2026-08-21	23.4000	26.7200	23.4000	25.6300	+7.149%	32	1,998	-37.963%
2026-08-20	24.7800	26.9500	23.8000	23.9200	-13.018%	21	1,999	-33.528%
2026-08-19	26.2800	28.7500	26.2800	27.5000	-19.988%	52	1,996	-42.182%
2026-08-18	32.5000	35.0000	32.5000	34.3700	+24.982%	41	1,996	-53.739%
2026-08-17	28.5500	28.5500	26.4500	27.5000	-16.210%	354	2,005	-42.182%
2026-08-14	34.1200	34.1600	32.7000	32.8200	+2.243%	69	1,739	-51.554%
2026-08-13	32.0000	32.1000	31.0000	32.1000	-7.010%	24	1,733	-50.467%
2026-08-12	33.9100	34.5200	33.9100	34.5200	-10.570%	3	1,732	-53.940%
2026-08-11	39.3500	39.3500	38.5600	38.6000	-1.026%	4	1,730	-58.808%
2026-08-10	35.4200	39.0000	35.4200	39.0000	-1.763%	49	1,730	-59.231%
2026-08-07	38.8100	40.8500	38.4100	39.7000	-3.477%	19	1,722	-59.950%
2026-08-06	40.7500	41.1300	40.7500	41.1300	-1.367%	16	1,713	-61.342%
2026-08-05	42.5000	42.5200	40.9500	41.7000	+2.006%	15	1,698	-61.871%
2026-08-04	42.5000	42.9500	40.4000	40.8800	-20.544%	60	1,692	-61.106%
2026-08-03	55.0000	55.0000	51.4500	51.4500	+2.307%	4	1,692	-69.096%
2026-07-31	50.2900	50.2900	50.2900	50.2900	-9.469%	2	1,692	-68.383%
2026-07-30	56.2500	56.3500	55.2000	55.5500	-10.548%	944	1,692	-71.377%
2026-07-29	60.6000	64.8500	59.6000	62.1000	+3.225%	14	1,082	-74.396%
2026-07-28	61.6500	63.7100	59.9000	60.1600	+9.302%	100	1,076	-73.570%
2026-07-27	55.4500	55.4500	54.8000	55.0400	+9.098%	11	1,071	-71.112%
2026-07-24	52.2600	52.2600	50.4500	50.4500	+6.931%	3	1,070	-68.484%
2026-07-23	46.5500	48.2500	46.5500	47.1800	+2.055%	87	1,069	-66.299%
2026-07-22	46.8500	47.0500	46.0500	46.2300	-3.204%	23	1,031	-65.607%
2026-07-21	48.2200	48.6600	47.5200	47.7600	-9.887%	10	1,023	-66.709%
2026-07-20	52.8000	53.0000	52.8000	53.0000	-4.246%	9	1,015	-70.000%
2026-07-17	59.5000	59.5000	54.2800	55.3500	-0.539%	27	1,008	-71.274%
2026-07-16	51.1000	56.4500	50.7000	55.6500	+16.034%	39	987	-71.429%
2026-07-15	42.5000	49.1000	42.5000	47.9600	+13.167%	12	972	-66.847%
2026-07-14	43.0200	43.3500	42.0500	42.3800	-5.402%	657	946	-62.482%
2026-07-13	44.2800	44.8500	44.2800	44.8000	+14.519%	11	353	-64.509%
2026-07-10	39.1200	39.1200	39.1200	39.1200	+3.987%	1	347	-59.356%
2026-07-09	37.4000	37.6200	37.4000	37.6200	-10.065%	3	347	-57.735%
2026-07-08	42.4000	43.1400	41.3200	41.8300	-4.932%	53	348	-61.989%
2026-07-07	39.9500	44.0000	39.9500	44.0000	+21.715%	9	340	-63.864%
2026-07-06	35.5900	36.1500	35.4900	36.1500	-11.397%	3	336	-56.017%
2026-07-02	32.5500	40.8000	32.5500	40.8000	+30.518%	38	330	-61.029%
2026-07-01	30.0100	31.2600	30.0100	31.2600	+9.800%	4	330	-49.136%
2026-06-30	27.6500	28.4700	27.6500	28.4700	-10.752%	7	329	-44.152%
2026-06-29	35.8000	35.8000	31.9000	31.9000	-4.491%	4	331	-50.157%
2026-06-26	33.0000	33.6000	33.0000	33.4000	+8.091%	13	331	-52.395%
2026-06-25	33.5000	33.5000	30.9000	30.9000	-7.789%	6	318	-48.544%
2026-06-24	33.0500	33.5500	33.0500	33.5100	+2.040%	3	318	-52.551%
2026-06-23	32.4100	33.0500	32.4100	32.8400	+17.706%	35	317	-51.583%
2026-06-22	27.9000	27.9000	27.9000	27.9000	+8.265%	1	285	-43.011%
2026-06-18	27.8500	28.3400	25.7700	25.7700	-10.984%	54	245	-38.300%
2026-06-17	30.0000	30.0000	28.9500	28.9500	-5.113%	11	245	-45.078%
2026-06-16	30.1800	30.7900	28.5000	30.5100	+4.451%	20	245	-47.886%
2026-06-15	32.6500	33.6500	29.2100	29.2100	-16.087%	32	236	-45.567%
2026-06-12	34.3000	35.1500	34.3000	34.8100	-1.805%	54	256	-54.323%
2026-06-11	38.2500	38.6500	35.4500	35.4500	-9.103%	23	219	-55.148%
2026-06-10	39.9900	39.9900	39.0000	39.0000	-4.459%	3	213	-59.231%
2026-06-09	38.2000	44.2500	37.3900	40.8200	+16.495%	62	212	-61.049%
2026-06-08	36.0000	36.0000	34.0000	35.0400	+13.951%	47	201	-54.623%
2026-06-04	31.2500	33.1700	30.7000	30.7500	+2.092%	93	157	-48.293%
2026-06-03	24.0000	30.3500	24.0000	30.1200	-3.708%	75	110	-47.211%
2026-06-02	35.3700	35.3700	31.2800	31.2800	-40.317%	17	67	-49.169%
2026-06-01	52.4100	52.4100	52.4100	52.4100	+10.686%	2	55	-69.662%
2026-05-29	48.7200	48.7200	47.3500	47.3500	-4.498%	10	53	-66.420%
2026-05-28	49.2100	49.5800	49.2100	49.5800	-1.038%	3	47	-67.931%
2026-05-27	50.1000	50.1000	50.1000	50.1000	-8.225%	1	44	-68.263%
2026-05-21	54.7700	54.7700	54.5900	54.5900	-6.041%	2	43	-70.874%
2026-05-20	58.1500	58.1500	58.1000	58.1000	-12.434%	9	43	-72.633%
2026-05-18	64.4000	66.3500	63.1500	66.3500	+12.458%	22	22	-76.036%
2026-05-14	57.8500	59.0000	57.4500	59.0000	-4.992%	13	22	-73.051%
2026-05-11	61.8000	62.1000	61.8000	62.1000	-3.497%	4	18	-74.396%
2026-04-23	64.4500	64.4500	64.3500	64.3500	0.000%	16	16	-75.291%