Dark

MRVL20261218P220
MRVL Dec 18 2026 220.00 Put (MRVL261218P00220000)
option OPRA

EOD

Sep 17, 2026

20.00-23.077%(-6.00)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.8000	20.5200	18.7200	20.0000	-23.077%	53	3,245	0.000%
2026-09-16	24.2000	26.0000	22.8200	26.0000	-4.412%	452	3,231	-23.077%
2026-09-15	26.4500	27.3000	25.8000	27.2000	-2.857%	414	2,806	-26.471%
2026-09-14	30.8000	31.1000	27.0000	28.0000	+24.169%	514	2,415	-28.571%
2026-09-11	23.5000	23.5000	21.8500	22.5500	-9.619%	50	2,317	-11.308%
2026-09-10	26.0000	26.0000	24.9300	24.9500	+4.262%	80	2,321	-19.840%
2026-09-09	25.0000	25.0000	23.4000	23.9300	-9.936%	45	2,261	-16.423%
2026-09-08	27.9000	27.9000	25.4300	26.5700	-3.732%	459	2,251	-24.727%
2026-09-04	29.9900	29.9900	27.6000	27.6000	-13.071%	343	2,222	-27.536%
2026-09-03	32.2300	32.3500	31.3000	31.7500	-5.786%	34	2,222	-37.008%
2026-09-02	35.9200	35.9200	33.5000	33.7000	+0.537%	31	2,220	-40.653%
2026-09-01	38.1200	38.1200	33.5200	33.5200	+0.060%	116	2,212	-40.334%
2026-08-31	33.0500	33.7000	33.0000	33.5000	+6.349%	107	2,209	-40.299%
2026-08-28	31.0500	32.0500	28.0000	31.5000	+21.387%	168	2,233	-36.508%
2026-08-27	25.1200	26.3000	25.0000	25.9500	-4.279%	28	2,148	-22.929%
2026-08-26	28.5000	29.0500	27.1000	27.1100	-4.035%	79	2,139	-26.226%
2026-08-25	30.3500	30.3500	28.0000	28.2500	-12.782%	46	2,151	-29.204%
2026-08-24	34.2500	34.6300	32.3900	32.3900	+5.850%	20	2,145	-38.253%
2026-08-21	25.7800	32.0000	25.1500	30.6000	+5.882%	151	2,138	-34.641%
2026-08-20	28.9900	31.5500	28.3500	28.9000	-8.254%	39	2,125	-30.796%
2026-08-19	30.1000	34.4500	30.1000	31.5000	-20.954%	395	2,144	-36.508%
2026-08-18	38.0000	41.2500	38.0000	39.8500	+22.615%	72	2,109	-49.812%
2026-08-17	34.5000	34.5000	31.5500	32.5000	-16.086%	42	2,134	-38.462%
2026-08-14	39.3000	40.7500	38.7300	38.7300	-0.437%	62	2,148	-48.360%
2026-08-13	36.8300	39.3200	35.5000	38.9000	+0.129%	1,923	2,164	-48.586%
2026-08-12	39.0000	40.0500	38.0000	38.8500	-13.455%	14	1,013	-48.520%
2026-08-11	45.4000	45.4000	44.8900	44.8900	+1.218%	3	1,018	-55.447%
2026-08-10	44.4800	44.5800	44.3200	44.3500	-2.205%	164	1,016	-54.904%
2026-08-07	49.6000	49.6000	45.3500	45.3500	-6.321%	5	864	-55.899%
2026-08-06	51.0000	51.0000	45.9400	48.4100	+1.595%	23	864	-58.686%
2026-08-05	48.0000	48.5000	47.6500	47.6500	+3.027%	5	865	-58.027%
2026-08-04	47.5000	48.9700	46.0500	46.2500	-20.327%	34	863	-56.757%
2026-08-03	58.6500	58.6500	58.0500	58.0500	+0.781%	17	854	-65.547%
2026-07-31	56.9400	57.8500	56.2100	57.6000	-7.321%	9	854	-65.278%
2026-07-30	64.4500	65.1900	62.1500	62.1500	-13.657%	8	856	-67.820%
2026-07-29	67.3000	71.9800	67.3000	71.9800	+6.875%	7	858	-72.215%
2026-07-28	66.0700	67.3500	66.0700	67.3500	+8.699%	12	860	-70.304%
2026-07-27	62.1500	62.8500	60.9000	61.9600	+4.134%	40	853	-67.721%
2026-07-24	56.9500	59.5000	56.9500	59.5000	+11.465%	3	841	-66.387%
2026-07-23	51.1300	53.7000	50.7500	53.3800	-1.495%	11	839	-62.533%
2026-07-21	54.0800	54.1900	54.0800	54.1900	-8.694%	2	835	-63.093%
2026-07-20	58.1500	59.3500	57.9700	59.3500	-5.779%	4	835	-66.302%
2026-07-17	66.8500	66.8500	61.0000	62.9900	-0.756%	27	836	-68.249%
2026-07-16	58.8000	63.7100	58.4700	63.4700	+17.428%	77	831	-68.489%
2026-07-15	53.7300	55.5100	53.7300	54.0500	+12.534%	15	817	-62.997%
2026-07-14	49.0500	49.1500	48.0300	48.0300	-5.173%	8	814	-58.359%
2026-07-13	50.0500	50.8800	49.0000	50.6500	+13.184%	57	809	-60.513%
2026-07-10	45.7500	45.7500	44.3500	44.7500	+5.047%	9	781	-55.307%
2026-07-09	42.4800	42.7000	42.4800	42.6000	-8.584%	6	777	-53.052%
2026-07-08	47.1000	47.1000	46.6000	46.6000	-5.381%	4	775	-57.082%
2026-07-07	47.9600	50.2600	47.7700	49.2500	+18.247%	30	772	-59.391%
2026-07-06	40.9500	41.6500	40.6500	41.6500	-9.378%	165	752	-51.981%
2026-07-02	38.2500	45.9600	38.2500	45.9600	+29.283%	218	450	-56.484%
2026-07-01	33.9000	36.0000	33.9000	35.5500	+9.217%	112	450	-43.741%
2026-06-30	32.0500	32.6500	31.7000	32.5500	-10.822%	158	397	-38.556%
2026-06-29	38.0000	41.2000	36.2000	36.5000	-6.410%	28	426	-45.205%
2026-06-26	38.3000	39.0000	38.0200	39.0000	+6.703%	28	420	-48.718%
2026-06-25	37.3500	37.4000	36.4200	36.5500	-3.993%	120	400	-45.280%
2026-06-24	38.7000	38.7600	36.8600	38.0700	+2.753%	70	319	-47.465%
2026-06-23	36.8700	37.6500	36.8000	37.0500	+18.750%	46	254	-46.019%
2026-06-22	33.5500	33.5500	31.2000	31.2000	+6.412%	12	232	-35.897%
2026-06-18	30.5000	30.5800	29.3200	29.3200	-13.383%	12	226	-31.787%
2026-06-17	35.6500	35.6500	33.8500	33.8500	-8.340%	19	226	-40.916%
2026-06-16	34.6900	36.9300	34.6900	36.9300	+12.591%	4	226	-45.843%
2026-06-15	36.8000	36.8000	32.8000	32.8000	-17.339%	18	224	-39.024%
2026-06-12	41.8000	41.8000	39.1500	39.6800	-1.660%	98	215	-49.597%
2026-06-11	43.5000	44.0000	40.3500	40.3500	-9.224%	15	146	-50.434%
2026-06-10	44.2000	46.1700	44.0500	44.4500	-3.391%	61	150	-55.006%
2026-06-09	40.0100	50.0000	39.9700	46.0100	+21.175%	39	129	-56.531%
2026-06-08	40.7000	40.7000	37.9700	37.9700	-14.424%	9	105	-47.327%
2026-06-05	38.2900	44.3700	38.0000	44.3700	+26.771%	17	104	-54.924%
2026-06-04	36.8500	36.8500	35.0000	35.0000	+1.449%	6	92	-42.857%
2026-06-03	28.9500	35.0500	28.9500	34.5000	-4.033%	41	92	-42.029%
2026-06-02	39.1400	39.9100	35.9500	35.9500	-30.343%	35	79	-44.367%
2026-06-01	51.6100	51.6100	51.6100	51.6100	-4.532%	1	57	-61.248%
2026-05-29	55.7000	55.7000	54.0600	54.0600	-0.807%	2	56	-63.004%
2026-05-28	56.6500	56.6500	54.5000	54.5000	-2.679%	6	55	-63.303%
2026-05-26	52.1900	56.0000	52.1900	56.0000	-21.448%	4	49	-64.286%
2026-05-11	71.2900	71.2900	71.2900	71.2900	-0.917%	38	47	-71.946%
2026-04-23	71.9500	71.9500	71.9500	71.9500	0.000%	9	9	-72.203%