Dark

MRVL20261218P40
MRVL Dec 18 2026 40.00 Put (MRVL261218P00040000)
option OPRA

EOD

Sep 17, 2026

0.0200-33.333%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1000	0.1000	0.0200	0.0200	-33.333%	3	1,555	0.000%
2026-09-16	0.0800	0.0800	0.0300	0.0300	-80.000%	37	1,555	-33.333%
2026-09-15	0.1500	0.1500	0.1500	0.1500	+400.000%	1	1,524	-86.667%
2026-09-11	0.1200	0.1200	0.0300	0.0300	-78.571%	6	1,524	-33.333%
2026-09-10	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,524	-85.714%
2026-09-09	0.1400	0.1400	0.1400	0.1400	+75.000%	1	1,524	-85.714%
2026-09-08	0.1700	0.1700	0.0800	0.0800	-38.462%	6	1,524	-75.000%
2026-09-04	0.1700	0.1700	0.0900	0.1300	+225.000%	3	1,522	-84.615%
2026-09-03	0.1400	0.1400	0.0400	0.0400	-42.857%	2	1,522	-50.000%
2026-09-02	0.1700	0.1700	0.0700	0.0700	-63.158%	2	1,522	-71.429%
2026-08-28	0.1900	0.1900	0.1900	0.1900	+171.429%	1	1,523	-89.474%
2026-08-27	0.1700	0.1700	0.0700	0.0700	0.000%	4	1,522	-71.429%
2026-08-26	0.2100	0.2100	0.0700	0.0700	-30.000%	2	1,521	-71.429%
2026-08-25	0.1900	0.1900	0.0800	0.1000	+25.000%	4	1,521	-80.000%
2026-08-24	0.1600	0.1600	0.0700	0.0800	-11.111%	93	1,522	-75.000%
2026-08-21	0.1900	0.1900	0.0900	0.0900	+50.000%	4	1,433	-77.778%
2026-08-20	0.1600	0.1700	0.0600	0.0600	-25.000%	6	1,435	-66.667%
2026-08-19	0.1600	0.1600	0.0700	0.0800	-20.000%	4	1,433	-75.000%
2026-08-17	0.2100	0.2100	0.1000	0.1000	0.000%	2	1,433	-80.000%
2026-08-13	0.2000	0.2000	0.1000	0.1000	-50.000%	6	1,433	-80.000%
2026-08-06	0.2700	0.2700	0.2000	0.2000	-37.500%	6	1,434	-90.000%
2026-08-04	0.3200	0.3200	0.3200	0.3200	-3.030%	1	1,434	-93.750%
2026-07-28	0.4100	0.4100	0.3200	0.3300	0.000%	24	1,433	-93.939%
2026-07-17	0.3300	0.3300	0.3300	0.3300	+10.000%	1	1,432	-93.939%
2026-07-13	0.3300	0.3600	0.3000	0.3000	+3.448%	4	1,431	-93.333%
2026-07-09	0.3200	0.3300	0.2900	0.2900	+16.000%	10	1,433	-93.103%
2026-06-22	0.1700	0.3800	0.1700	0.2500	-3.846%	4	1,437	-92.000%
2026-06-18	0.2700	0.3000	0.2600	0.2600	+30.000%	12	1,445	-92.308%
2026-05-28	0.2100	0.2100	0.2000	0.2000	-50.000%	3	1,445	-90.000%
2026-05-26	0.4000	0.4000	0.4000	0.4000	+37.931%	1	1,445	-95.000%
2026-05-18	0.2900	0.2900	0.2900	0.2900	+3.571%	1	1,445	-93.103%
2026-05-11	0.2800	0.2800	0.2800	0.2800	-40.426%	1	1,445	-92.857%
2026-04-30	0.4600	0.4700	0.4600	0.4700	+17.500%	11	1,446	-95.745%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-27.273%	4	1,447	-95.000%
2026-04-28	0.5500	0.5500	0.5500	0.5500	+1.852%	2	1,451	-96.364%
2026-04-22	0.6000	0.6000	0.5400	0.5400	+8.000%	6	1,450	-96.296%
2026-04-20	0.5000	0.5000	0.5000	0.5000	-37.500%	10	1,452	-96.000%
2026-04-16	0.6500	0.8000	0.6500	0.8000	-15.789%	8	1,452	-97.500%
2026-03-31	0.9600	1.1000	0.9500	0.9500	-22.131%	8	1,457	-97.895%
2026-03-30	1.0400	1.2200	1.0400	1.2200	+12.963%	11	1,462	-98.361%
2026-03-19	1.1200	1.1200	0.9700	1.0800	-1.818%	5	1,453	-98.148%
2026-03-12	1.0200	1.1000	1.0200	1.1000	+10.000%	2	1,452	-98.182%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-8.257%	2	1,453	-98.000%
2026-03-06	1.2500	1.2500	1.0600	1.0900	-31.875%	34	1,455	-98.165%
2026-03-04	1.6000	1.6000	1.6000	1.6000	-21.951%	1	1,461	-98.750%
2026-03-02	2.0500	2.0500	2.0500	2.0500	+20.588%	1	1,460	-99.024%
2026-02-12	1.7000	1.7000	1.7000	1.7000	+3.030%	1	1,460	-98.824%
2026-02-06	1.6500	1.6500	1.6500	1.6500	-14.948%	1	1,459	-98.788%
2026-02-05	1.9400	1.9400	1.9400	1.9400	+0.518%	5	1,459	-98.969%
2026-02-03	1.7200	1.9300	1.7200	1.9300	+50.781%	12	1,454	-98.964%
2026-01-26	1.2800	1.2800	1.2800	1.2800	-1.538%	3	1,453	-98.438%
2026-01-22	1.3000	1.3000	1.3000	1.3000	-13.333%	1	1,453	-98.462%
2026-01-20	1.5000	1.5000	1.5000	1.5000	+8.696%	12	1,454	-98.667%
2026-01-09	1.0800	1.3800	1.0800	1.3800	+22.124%	11	1,448	-98.551%
2026-01-05	1.1300	1.1300	1.1300	1.1300	-2.586%	1	1,438	-98.230%
2026-01-02	1.1600	1.1600	1.1600	1.1600	+5.455%	1	1,438	-98.276%
2025-12-26	1.2000	1.2000	1.1000	1.1000	-9.091%	3	1,437	-98.182%
2025-12-24	1.2100	1.2100	1.2100	1.2100	-3.200%	1	1,434	-98.347%
2025-12-23	1.2500	1.2500	1.2500	1.2500	-8.759%	1	1,434	-98.400%
2025-12-10	1.3700	1.3700	1.3700	1.3700	-5.517%	10	1,434	-98.540%
2025-12-09	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,432	-98.621%
2025-12-08	1.4500	1.4500	1.4500	1.4500	+16.935%	1	1,432	-98.621%
2025-12-03	1.2400	1.2400	1.2400	1.2400	-25.301%	3	1,432	-98.387%
2025-11-28	1.6600	1.6600	1.6600	1.6600	-22.791%	1	1,432	-98.795%
2025-11-24	2.1500	2.1500	2.1500	2.1500	+4.878%	1	1,432	-99.070%
2025-11-07	2.0500	2.0500	2.0500	2.0500	+57.692%	1	1,432	-99.024%
2025-10-10	1.3000	1.3000	1.3000	1.3000	-7.801%	2	1,431	-98.462%
2025-10-03	1.4100	1.4100	1.4100	1.4100	-12.422%	3	1,431	-98.582%
2025-10-01	1.6100	1.6100	1.6100	1.6100	-1.227%	1	1,431	-98.758%
2025-09-29	1.6300	1.6300	1.6300	1.6300	-35.573%	1	1,431	-98.773%
2025-09-16	2.5300	2.5300	2.5300	2.5300	-9.964%	2	1,431	-99.209%
2025-09-08	2.8100	2.8100	2.8100	2.8100	-8.766%	1,350	1,431	-99.288%
2025-08-29	3.0500	3.0800	3.0400	3.0800	+25.714%	6	186	-99.351%
2025-08-19	2.4800	2.4800	2.4500	2.4500	+8.889%	2	186	-99.184%
2025-08-15	2.2500	2.2500	2.2500	2.2500	+5.140%	1	186	-99.111%
2025-08-08	2.2400	2.2400	2.1400	2.1400	-7.759%	2	186	-99.065%
2025-08-06	2.4200	2.4200	2.3200	2.3200	+0.870%	2	186	-99.138%
2025-08-04	2.3000	2.3000	2.3000	2.3000	-12.879%	1	187	-99.130%
2025-08-01	2.6000	2.7000	2.6000	2.6400	+22.791%	3	187	-99.242%
2025-07-30	2.0200	2.1500	2.0200	2.1500	-9.283%	22	187	-99.070%
2025-07-29	2.3700	2.3700	2.3700	2.3700	-4.819%	10	186	-99.156%
2025-07-28	2.5600	2.5600	2.4900	2.4900	-3.861%	2	191	-99.197%
2025-07-25	2.6700	2.6700	2.5900	2.5900	-7.168%	3	192	-99.228%
2025-07-23	2.8800	2.8800	2.7900	2.7900	-3.460%	2	192	-99.283%
2025-07-22	2.9700	2.9700	2.8900	2.8900	-0.345%	2	191	-99.308%
2025-07-17	2.9500	2.9900	2.9000	2.9000	-14.706%	3	191	-99.310%
2025-07-07	3.4000	3.4000	3.4000	3.4000	+15.254%	1	192	-99.412%
2025-06-30	2.7600	2.9500	2.7600	2.9500	+3.509%	20	192	-99.322%
2025-06-27	3.0200	3.0300	2.8500	2.8500	-22.973%	4	172	-99.298%
2025-06-25	3.7100	3.7100	3.2000	3.7000	+35.036%	58	172	-99.459%
2025-06-20	2.7400	2.7400	2.7400	2.7400	-30.633%	6	177	-99.270%
2025-06-12	3.9500	3.9500	3.9500	3.9500	-19.388%	1	174	-99.494%
2025-06-02	4.9000	4.9000	4.9000	4.9000	-8.411%	1	173	-99.592%
2025-05-30	5.3500	5.3500	5.3500	5.3500	+3.883%	2	173	-99.626%
2025-05-21	5.3500	5.3500	5.1500	5.1500	-4.453%	162	173	-99.612%
2025-05-20	5.3900	5.3900	5.3900	5.3900	+14.195%	2	183	-99.629%
2025-05-14	4.7200	4.7200	4.7200	4.7200	-28.485%	1	181	-99.576%
2025-05-07	6.6000	6.6000	6.6000	6.6000	+20.879%	3	181	-99.697%
2025-05-02	5.5000	5.5000	5.4600	5.4600	-14.554%	4	181	-99.634%
2025-04-28	6.3900	6.3900	6.3900	6.3900	-0.156%	2	181	-99.687%
2025-04-25	6.4000	6.4000	6.4000	6.4000	-5.882%	20	179	-99.688%
2025-04-24	6.8000	6.8000	6.8000	6.8000	-16.870%	1	178	-99.706%
2025-04-22	8.1800	8.1800	8.1800	8.1800	-7.779%	2	178	-99.756%
2025-04-21	8.8700	8.8700	8.8700	8.8700	+78.831%	2	178	-99.775%
2025-04-09	4.9600	4.9600	4.9600	4.9600	-39.879%	20	178	-99.597%
2025-04-07	8.7600	8.7600	8.2500	8.2500	-9.836%	4	163	-99.758%
2025-04-04	9.6000	9.6000	9.1500	9.1500	+44.094%	14	163	-99.781%
2025-04-03	6.4000	6.4000	6.3500	6.3500	+21.183%	4	168	-99.685%
2025-04-02	5.2400	5.2400	5.2400	5.2400	-5.755%	1	167	-99.618%
2025-03-31	5.6000	5.6000	5.5600	5.5600	+7.961%	9	167	-99.640%
2025-03-28	5.1800	5.2000	5.1500	5.1500	+9.342%	30	167	-99.612%
2025-03-27	4.7500	4.7500	4.7100	4.7100	+4.667%	3	163	-99.575%
2025-03-26	4.2000	4.5000	4.2000	4.5000	+9.756%	2	163	-99.556%
2025-03-18	4.1000	4.1000	4.1000	4.1000	-8.889%	10	164	-99.512%
2025-03-14	4.5000	4.5000	4.5000	4.5000	-1.099%	6	164	-99.556%
2025-03-12	4.5000	4.5500	4.5000	4.5500	+110.648%	160	161	-99.560%
2025-02-25	2.1600	2.1600	2.1600	2.1600	-40.822%	1	2	-99.074%
2024-10-02	3.6500	3.6500	3.6500	3.6500	-2.667%	10	1	-99.452%
2024-09-27	3.7500	3.7500	3.7500	3.7500	+10.294%	20	11	-99.467%
2024-09-19	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	-99.412%