Dark

MRVL20261218P250
MRVL Dec 18 2026 250.00 Put (MRVL261218P00250000)
option OPRA

EOD

Sep 17, 2026

35.94-11.912%(-4.86)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	34.8300	36.5000	33.5000	35.9400	-11.912%	31	2,300	0.000%
2026-09-16	40.4500	41.8900	40.4500	40.8000	-12.069%	80	2,301	-11.912%
2026-09-15	45.5500	46.4000	45.5500	46.4000	-2.705%	8	2,331	-22.543%
2026-09-14	48.0000	48.0000	45.6500	47.6900	+25.665%	104	2,325	-24.638%
2026-09-11	40.5000	40.5000	37.6300	37.9500	-13.848%	19	2,410	-5.296%
2026-09-10	42.1000	44.0500	41.9500	44.0500	+10.235%	22	2,406	-18.411%
2026-09-09	40.9200	41.1000	39.6000	39.9600	-9.182%	172	2,406	-10.060%
2026-09-08	42.9200	45.5900	42.9200	44.0000	-5.923%	187	2,401	-18.318%
2026-09-04	49.7500	49.7500	46.7700	46.7700	-10.574%	7	2,543	-23.156%
2026-09-03	51.8200	52.3000	51.8200	52.3000	-5.664%	3	2,543	-31.281%
2026-09-02	55.8200	55.8200	55.4400	55.4400	+1.538%	2	2,542	-35.173%
2026-09-01	60.0000	60.0000	54.6000	54.6000	+1.111%	13	2,542	-34.176%
2026-08-31	54.2500	54.2500	54.0000	54.0000	+5.779%	6	2,540	-33.444%
2026-08-28	49.5700	51.6500	47.3700	51.0500	+21.692%	34	2,534	-29.598%
2026-08-27	39.3600	42.4200	39.3600	41.9500	-3.674%	43	2,521	-14.327%
2026-08-26	44.7500	44.7500	43.5500	43.5500	-1.826%	9	2,498	-17.474%
2026-08-25	43.7400	44.3600	43.7400	44.3600	-15.505%	2	2,498	-18.981%
2026-08-24	52.5000	52.5000	52.5000	52.5000	+7.494%	1	2,496	-31.543%
2026-08-21	49.2500	49.2500	48.8400	48.8400	+13.344%	2	2,495	-26.413%
2026-08-20	47.0000	47.0000	43.0900	43.0900	-12.222%	37	2,496	-16.593%
2026-08-19	50.8500	52.0000	48.9500	49.0900	-2.792%	10	2,515	-26.788%
2026-08-17	49.8500	50.5000	48.6600	50.5000	-13.156%	5	2,515	-28.832%
2026-08-14	57.8800	58.3000	57.8800	58.1500	+8.875%	3	2,515	-38.194%
2026-08-13	55.3000	55.3500	53.4100	53.4100	-8.623%	7	2,515	-32.709%
2026-08-12	57.8500	59.2000	57.8500	58.4500	-9.785%	5	2,515	-38.512%
2026-08-11	65.0800	65.0800	64.7900	64.7900	+1.314%	2	2,514	-44.528%
2026-08-10	63.9500	63.9500	63.9500	63.9500	+0.471%	1	2,512	-43.800%
2026-08-07	63.6500	63.6500	63.6500	63.6500	-6.190%	2	2,512	-43.535%
2026-08-06	66.0200	67.8500	65.6500	67.8500	+3.509%	5	2,510	-47.030%
2026-08-04	66.9500	66.9500	65.4000	65.5500	-19.402%	15	2,510	-45.172%
2026-08-03	84.8200	84.8200	81.3300	81.3300	+3.198%	2	2,511	-55.810%
2026-07-31	77.9800	78.8100	77.9800	78.8100	-6.379%	4	2,509	-54.397%
2026-07-30	86.7000	86.7000	84.1800	84.1800	-13.582%	4	2,509	-57.306%
2026-07-29	97.6300	97.6300	97.4100	97.4100	+8.233%	30	2,507	-63.104%
2026-07-28	93.4700	95.0000	90.0000	90.0000	+4.712%	36	2,535	-60.067%
2026-07-27	86.6100	86.6100	85.9500	85.9500	+9.742%	3	2,564	-58.185%
2026-07-24	78.3200	78.3200	78.3200	78.3200	+5.766%	1	2,566	-54.111%
2026-07-23	73.8500	74.0500	73.8500	74.0500	+2.577%	2	2,566	-51.465%
2026-07-22	73.3000	73.3000	71.5000	72.1900	-2.604%	14	2,566	-50.215%
2026-07-21	76.0000	76.0000	73.9800	74.1200	-4.974%	9	2,563	-51.511%
2026-07-20	81.0000	81.0000	77.3500	78.0000	-7.198%	25	2,556	-53.923%
2026-07-17	87.8000	88.8100	82.5000	84.0500	-1.500%	11	2,552	-57.240%
2026-07-16	80.0000	85.4400	80.0000	85.3300	+13.020%	14	2,555	-57.881%
2026-07-15	73.2700	77.0000	73.2700	75.5000	+15.179%	26	2,545	-52.397%
2026-07-14	65.5500	65.5500	65.5500	65.5500	-6.357%	1	2,540	-45.172%
2026-07-13	68.8200	70.2000	66.9000	70.0000	+12.179%	23	2,539	-48.657%
2026-07-10	62.9000	62.9000	62.4000	62.4000	+4.786%	8	2,538	-42.404%
2026-07-09	58.8500	59.5500	58.8500	59.5500	-9.361%	2	2,537	-39.647%
2026-07-08	68.0000	68.0000	65.7000	65.7000	-3.397%	10	2,536	-45.297%
2026-07-07	64.9800	69.0000	64.9800	68.0100	+18.795%	18	2,537	-47.155%
2026-07-06	57.5000	57.8000	56.9200	57.2500	-9.970%	471	2,549	-37.223%
2026-07-02	52.5500	63.6200	52.5500	63.5900	+25.697%	28	2,663	-43.482%
2026-07-01	50.0200	51.1500	48.0700	50.5900	+8.913%	40	2,663	-28.958%
2026-06-30	48.9600	48.9600	45.5000	46.4500	-9.981%	9	2,637	-22.626%
2026-06-29	57.7600	58.7200	51.6000	51.6000	-5.477%	8	2,639	-30.349%
2026-06-26	54.4500	54.5900	53.2500	54.5900	+9.180%	39	2,635	-34.164%
2026-06-25	53.5000	53.5000	49.9600	50.0000	-8.223%	15	2,601	-28.120%
2026-06-24	53.9500	54.4800	52.9000	54.4800	+3.969%	130	2,587	-34.031%
2026-06-23	52.3000	53.1500	50.2500	52.4000	+13.913%	250	2,486	-31.412%
2026-06-22	45.9500	48.1000	45.0000	46.0000	+0.568%	50	2,481	-21.870%
2026-06-18	45.1000	45.7400	42.0000	45.7400	-4.310%	611	1,820	-21.425%
2026-06-17	49.9200	49.9200	47.8000	47.8000	-3.823%	458	1,820	-24.812%
2026-06-16	48.3000	50.0000	48.3000	49.7000	+5.074%	41	1,820	-27.686%
2026-06-15	50.9000	50.9000	47.3000	47.3000	-13.623%	412	1,781	-24.017%
2026-06-12	58.3200	58.3200	54.7600	54.7600	-1.209%	4	1,382	-34.368%
2026-06-11	59.8000	60.1200	55.4300	55.4300	-11.524%	210	1,385	-35.161%
2026-06-10	59.9500	63.0400	59.9500	62.6500	-0.682%	794	1,574	-42.634%
2026-06-09	59.2000	66.3300	59.2000	63.0800	+16.901%	430	1,168	-43.025%
2026-06-08	55.1000	55.1000	53.5000	53.9600	-15.144%	19	842	-33.395%
2026-06-05	54.1000	63.5900	53.3000	63.5900	+30.575%	412	834	-43.482%
2026-06-04	53.2400	53.6400	48.7000	48.7000	-0.205%	23	532	-26.201%
2026-06-03	42.0000	49.5000	42.0000	48.8000	-3.937%	369	523	-26.352%
2026-06-02	55.5000	57.3200	50.6500	50.8000	-35.996%	221	206	-29.252%
2026-05-28	79.3700	79.3700	79.3700	79.3700	-1.879%	1	6	-54.718%
2026-05-27	80.8900	80.8900	80.8900	80.8900	-10.717%	1	7	-55.569%
2026-05-15	90.6000	90.6000	90.6000	90.6000	-2.633%	2	6	-60.331%
2026-05-08	93.0500	93.0500	93.0500	93.0500	0.000%	5	5	-61.376%