Dark

MRVL20261218P230
MRVL Dec 18 2026 230.00 Put (MRVL261218P00230000)
option OPRA

EOD

Sep 17, 2026

24.24-17.942%(-5.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.0900	25.2400	23.2000	24.2400	-17.942%	17	2,865	0.000%
2026-09-16	28.7500	31.1500	28.0000	29.5400	-11.024%	404	2,874	-17.942%
2026-09-15	33.0000	33.2000	33.0000	33.2000	-3.768%	353	2,789	-26.988%
2026-09-14	37.5900	37.5900	33.1500	34.5000	+24.774%	415	2,437	-29.739%
2026-09-11	28.0000	28.0000	27.6000	27.6500	-8.956%	7	2,415	-12.333%
2026-09-10	31.0000	31.3500	29.6000	30.3700	+2.084%	21	2,412	-20.184%
2026-09-09	28.7000	29.7500	28.2300	29.7500	-6.798%	48	2,414	-18.521%
2026-09-08	32.7300	33.1000	31.0900	31.9200	-5.422%	657	2,407	-24.060%
2026-09-04	35.5000	35.5000	33.7000	33.7500	-11.044%	122	2,119	-28.178%
2026-09-03	40.1600	40.1600	37.9400	37.9400	-6.321%	24	2,119	-36.110%
2026-09-02	42.0300	42.0300	40.4500	40.5000	+1.250%	10	2,123	-40.148%
2026-09-01	44.5100	44.5100	40.0000	40.0000	+1.781%	34	2,120	-39.400%
2026-08-31	37.1000	39.3000	37.1000	39.3000	+5.930%	2	2,147	-38.321%
2026-08-28	37.0000	37.7900	33.6400	37.1000	+19.677%	158	2,145	-34.663%
2026-08-27	30.0000	31.6500	28.6500	31.0000	-4.173%	33	2,069	-21.806%
2026-08-26	33.9500	33.9500	32.3500	32.3500	-1.731%	51	2,066	-25.070%
2026-08-25	35.3500	35.3500	32.5000	32.9200	-14.604%	150	2,042	-26.367%
2026-08-24	38.8000	42.0500	38.5500	38.5500	+6.787%	18	2,030	-37.121%
2026-08-21	34.0000	37.0000	34.0000	36.1000	+7.122%	15	2,026	-32.853%
2026-08-20	34.5500	35.4500	33.5000	33.7000	-11.595%	33	2,021	-28.071%
2026-08-19	39.1500	39.7800	36.8500	38.1200	-17.220%	100	2,030	-36.411%
2026-08-18	43.1800	46.1000	42.9100	46.0500	+20.898%	497	2,062	-47.362%
2026-08-17	40.0400	40.0400	37.2100	38.0900	-14.018%	12	1,653	-36.361%
2026-08-14	45.0000	45.0000	44.3000	44.3000	+5.101%	103	1,651	-45.282%
2026-08-13	42.8000	42.8000	42.1500	42.1500	-4.896%	2	1,653	-42.491%
2026-08-12	45.0700	45.0700	44.3200	44.3200	-13.353%	4	1,652	-45.307%
2026-08-11	50.9000	51.1500	50.7500	51.1500	-0.117%	15	1,651	-52.610%
2026-08-07	51.2100	51.2100	51.2100	51.2100	-12.760%	1	1,649	-52.665%
2026-08-06	58.7000	58.7000	58.7000	58.7000	+7.411%	1	1,649	-58.705%
2026-08-05	54.2500	54.6500	54.2500	54.6500	+2.822%	603	1,649	-55.645%
2026-08-04	52.9100	53.1500	51.7400	53.1500	-19.213%	5	1,588	-54.393%
2026-08-03	65.5000	65.7900	65.5000	65.7900	+2.958%	2	1,591	-63.155%
2026-07-31	63.9000	63.9000	63.9000	63.9000	-8.308%	10	1,591	-62.066%
2026-07-30	70.0500	70.0700	69.6300	69.6900	-8.663%	23	1,600	-65.217%
2026-07-29	75.5200	76.3000	75.5200	76.3000	+2.830%	3	1,579	-68.231%
2026-07-28	75.1600	75.1600	74.2000	74.2000	+7.614%	25	1,578	-67.332%
2026-07-27	66.9300	70.5400	66.9300	68.9500	+5.348%	17	1,592	-64.844%
2026-07-24	61.9500	65.5000	61.9500	65.4500	+10.557%	40	1,578	-62.964%
2026-07-23	60.0500	60.6800	59.2000	59.2000	+1.283%	3	1,587	-59.054%
2026-07-22	57.9500	58.4500	57.9000	58.4500	-4.039%	4	1,585	-58.529%
2026-07-21	60.9100	60.9100	60.9100	60.9100	-7.949%	1	1,584	-60.204%
2026-07-20	65.5000	66.1700	63.2500	66.1700	-4.379%	49	1,583	-63.367%
2026-07-17	72.6300	74.6400	68.0000	69.2000	-2.094%	25	1,580	-64.971%
2026-07-16	63.6200	70.6800	63.6200	70.6800	+12.889%	18	1,567	-65.705%
2026-07-15	60.4200	62.6100	59.3000	62.6100	+12.831%	9	1,567	-61.284%
2026-07-14	55.4900	55.4900	55.4900	55.4900	-2.820%	1	1,565	-56.316%
2026-07-13	56.3000	57.1500	54.4500	57.1000	+13.069%	28	1,564	-57.548%
2026-07-10	51.8000	51.8000	50.0500	50.5000	+5.428%	21	1,579	-52.000%
2026-07-09	47.8500	47.9500	47.7000	47.9000	-10.751%	35	1,574	-49.395%
2026-07-08	54.2000	54.2000	52.5700	53.6700	-2.418%	227	1,573	-54.835%
2026-07-07	53.1000	56.5900	52.9000	55.0000	+17.773%	670	1,361	-55.927%
2026-07-06	46.7000	46.7000	46.7000	46.7000	-10.296%	1	746	-48.094%
2026-07-02	42.0000	52.0600	42.0000	52.0600	+27.286%	25	735	-53.438%
2026-07-01	38.5500	40.9000	38.5500	40.9000	+10.840%	85	735	-40.733%
2026-06-30	36.4000	36.9000	35.9500	36.9000	-10.000%	12	735	-34.309%
2026-06-29	41.7000	46.7200	40.7900	41.0000	-4.762%	43	739	-40.878%
2026-06-26	43.3500	43.9900	42.4500	43.0500	+6.559%	17	715	-43.693%
2026-06-25	40.4000	40.4000	40.4000	40.4000	-7.594%	5	713	-40.000%
2026-06-24	44.0000	44.0000	41.1800	43.7200	+4.344%	334	713	-44.556%
2026-06-23	41.6700	42.4900	41.6700	41.9000	+17.367%	9	415	-42.148%
2026-06-22	36.9300	36.9300	35.7000	35.7000	+5.621%	6	406	-32.101%
2026-06-18	35.6500	35.6500	33.7000	33.8000	-12.208%	29	404	-28.284%
2026-06-17	40.4000	40.4000	38.5000	38.5000	-5.822%	38	404	-37.039%
2026-06-16	37.5500	40.8800	37.5000	40.8800	+10.516%	18	404	-40.705%
2026-06-15	42.3000	42.3000	36.9900	36.9900	-17.341%	7	391	-34.469%
2026-06-12	46.2000	46.2000	44.7500	44.7500	-5.789%	4	387	-45.832%
2026-06-11	47.5000	47.5000	47.5000	47.5000	-4.905%	1	385	-48.968%
2026-06-10	48.5900	51.0100	48.5900	49.9500	-2.250%	9	384	-51.471%
2026-06-09	48.3000	55.3000	47.4000	51.1000	+17.336%	276	381	-52.564%
2026-06-08	44.2000	46.5000	43.5500	43.5500	-15.272%	17	175	-44.340%
2026-06-05	43.5800	51.4000	43.4000	51.4000	+29.471%	36	164	-52.840%
2026-06-04	42.2500	42.2500	39.5000	39.7000	+1.795%	37	158	-38.942%
2026-06-03	32.1500	39.3500	32.1000	39.0000	-10.755%	114	141	-37.846%
2026-06-02	43.9500	45.2800	43.7000	43.7000	-23.333%	12	91	-44.531%
2026-06-01	62.0000	62.0300	56.0000	57.0000	-10.588%	73	88	-57.474%
2026-05-28	63.7500	63.7500	63.7500	63.7500	-7.742%	1	16	-61.976%
2026-05-21	69.1000	69.1000	69.1000	69.1000	-13.787%	1	15	-64.920%
2026-04-23	79.8000	80.1500	79.8000	80.1500	0.000%	15	15	-69.757%