Dark

MRVL20261218P45
MRVL Dec 18 2026 45.00 Put (MRVL261218P00045000)
option OPRA

EOD

Sep 17, 2026

0.0300-25.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1000	0.1000	0.0300	0.0300	-25.000%	6	3,212	0.000%
2026-09-16	0.1200	0.1200	0.0400	0.0400	0.000%	55	3,210	-25.000%
2026-09-15	0.1200	0.1200	0.0400	0.0400	0.000%	2	3,179	-25.000%
2026-09-14	0.1200	0.1200	0.0400	0.0400	-66.667%	18	3,178	-25.000%
2026-09-11	0.1200	0.1200	0.1200	0.1200	+200.000%	1	3,173	-75.000%
2026-09-10	0.1100	0.1100	0.0400	0.0400	-20.000%	8	3,172	-25.000%
2026-09-09	0.1200	0.1200	0.0500	0.0500	+66.667%	6	3,164	-40.000%
2026-09-08	0.0600	0.0600	0.0300	0.0300	-72.727%	18	3,159	0.000%
2026-09-04	0.1100	0.1100	0.1100	0.1100	+83.333%	1	3,147	-72.727%
2026-09-03	0.1200	0.1200	0.0600	0.0600	-33.333%	4	3,147	-50.000%
2026-09-02	0.2000	0.2000	0.0900	0.0900	-47.059%	6	3,148	-66.667%
2026-09-01	0.1700	0.1700	0.1700	0.1700	+142.857%	1	3,146	-82.353%
2026-08-31	0.2000	0.2000	0.0700	0.0700	-63.158%	4	3,145	-57.143%
2026-08-28	0.1800	0.1900	0.1000	0.1900	+137.500%	6	3,144	-84.211%
2026-08-27	0.0400	0.2000	0.0400	0.0800	-38.462%	27	3,140	-62.500%
2026-08-26	0.2100	0.2100	0.1300	0.1300	+30.000%	2	3,123	-76.923%
2026-08-25	0.1700	0.1700	0.1000	0.1000	-54.545%	2	3,123	-70.000%
2026-08-24	0.2000	0.2200	0.2000	0.2200	+69.231%	3	3,123	-86.364%
2026-08-21	0.2100	0.2100	0.1300	0.1300	+44.444%	2	3,120	-76.923%
2026-08-20	0.1900	0.2100	0.0900	0.0900	-59.091%	6	3,120	-66.667%
2026-08-19	0.2000	0.2200	0.2000	0.2200	-12.000%	4	3,119	-86.364%
2026-08-18	0.2500	0.2500	0.2500	0.2500	+108.333%	2	3,121	-88.000%
2026-08-17	0.2200	0.2200	0.1200	0.1200	-57.143%	2	3,119	-75.000%
2026-08-04	0.2600	0.2900	0.2600	0.2800	-12.500%	12	3,119	-89.286%
2026-07-30	0.3500	0.3500	0.3200	0.3200	-8.571%	2	3,111	-90.625%
2026-07-27	0.3500	0.3500	0.3500	0.3500	-5.405%	1	3,111	-91.429%
2026-07-24	0.3600	0.6500	0.3600	0.3700	0.000%	51	3,111	-91.892%
2026-07-17	0.3700	0.3700	0.3700	0.3700	-9.756%	1	3,076	-91.892%
2026-07-15	0.3600	0.4100	0.3600	0.4100	+24.242%	4	3,075	-92.683%
2026-06-22	0.3200	0.3300	0.3200	0.3300	-45.902%	2	3,076	-90.909%
2026-06-03	0.6100	0.6100	0.6100	0.6100	+79.412%	5	3,075	-95.082%
2026-06-02	0.3400	0.3400	0.3400	0.3400	-5.556%	2	3,075	-91.176%
2026-06-01	0.3800	0.3800	0.3600	0.3600	-44.615%	8	3,074	-91.667%
2026-05-27	1.0500	1.0500	0.5500	0.6500	-8.451%	5	3,074	-95.385%
2026-05-26	0.3500	0.7100	0.3500	0.7100	+44.898%	4	3,074	-95.775%
2026-05-20	0.4900	0.4900	0.4900	0.4900	-16.949%	5	3,073	-93.878%
2026-05-12	0.5900	0.5900	0.5900	0.5900	+11.321%	1	3,070	-94.915%
2026-05-05	0.5300	0.6300	0.4700	0.5300	-51.376%	13	3,069	-94.340%
2026-04-14	1.0900	1.0900	1.0900	1.0900	-9.167%	1	3,069	-97.248%
2026-04-06	1.2000	1.2000	1.2000	1.2000	-20.000%	2	3,069	-97.500%
2026-03-27	1.3500	1.5000	1.3500	1.5000	+1.351%	17	3,071	-98.000%
2026-03-12	1.6100	1.6100	1.4800	1.4800	+8.029%	12	3,073	-97.973%
2026-03-10	1.3700	1.3700	1.3700	1.3700	0.000%	15	3,073	-97.810%
2026-03-06	1.5900	1.5900	1.3500	1.3700	-41.702%	16	3,067	-97.810%
2026-02-02	2.3500	2.3500	2.3500	2.3500	+14.634%	1	3,068	-98.723%
2026-01-26	2.0500	2.0500	2.0500	2.0500	+1.485%	2	3,067	-98.537%
2026-01-23	2.0200	2.0200	2.0200	2.0200	-3.810%	2	3,069	-98.515%
2026-01-09	2.0900	2.1000	2.0900	2.1000	-4.545%	5	3,067	-98.571%
2026-01-07	2.2000	2.2000	2.2000	2.2000	+9.453%	3	3,068	-98.636%
2026-01-06	2.0100	2.0100	2.0100	2.0100	+10.440%	1	3,068	-98.507%
2026-01-02	1.8200	1.8200	1.8200	1.8200	-7.614%	4	3,068	-98.352%
2025-12-31	1.9700	1.9700	1.9700	1.9700	+5.348%	1	3,064	-98.477%
2025-12-30	1.8700	1.8700	1.8700	1.8700	-11.374%	1	3,064	-98.396%
2025-12-09	2.1100	2.1100	2.1100	2.1100	+46.528%	10	3,063	-98.578%
2025-12-04	1.4400	1.4400	1.4400	1.4400	-63.544%	2	3,059	-97.917%
2025-11-21	3.9000	3.9500	3.9000	3.9500	+68.803%	29	3,057	-99.241%
2025-11-11	2.3400	2.3400	2.3400	2.3400	-10.345%	1	3,055	-98.718%
2025-11-04	2.4000	2.6100	2.4000	2.6100	+30.500%	3	3,055	-98.851%
2025-10-31	2.2000	2.2000	2.0000	2.0000	-15.612%	2	3,055	-98.500%
2025-10-29	2.3700	2.3700	2.3700	2.3700	-1.250%	200	3,054	-98.734%
2025-10-28	2.4000	2.4000	2.4000	2.4000	-10.781%	1	3,054	-98.750%
2025-10-17	2.6900	2.6900	2.6900	2.6900	+28.095%	2	3,053	-98.885%
2025-10-02	2.1000	2.1000	2.1000	2.1000	-33.962%	3	3,055	-98.571%
2025-09-19	3.1800	3.1800	3.1800	3.1800	-16.316%	2	3,055	-99.057%
2025-09-16	3.8000	3.8000	3.8000	3.8000	+0.264%	1	3,055	-99.211%
2025-09-15	3.7900	3.7900	3.7900	3.7900	-0.263%	1	3,056	-99.208%
2025-09-12	3.7300	3.8000	3.7300	3.8000	-20.833%	3	3,057	-99.211%
2025-09-02	4.8000	4.8000	4.8000	4.8000	+6.667%	50	3,055	-99.375%
2025-08-29	4.4000	4.7500	4.3500	4.5000	+26.404%	3,160	31	-99.333%
2025-08-19	3.5600	3.5600	3.5600	3.5600	+7.879%	2	31	-99.157%
2025-08-15	3.3000	3.3000	3.3000	3.3000	-14.286%	1	33	-99.091%
2025-08-01	3.8500	3.8500	3.8500	3.8500	+13.235%	1	33	-99.221%
2025-07-29	3.4000	3.4000	3.4000	3.4000	-10.290%	10	34	-99.118%
2025-07-25	3.7900	3.7900	3.7900	3.7900	-8.675%	2	44	-99.208%
2025-07-22	4.1500	4.1500	4.1500	4.1500	-11.702%	3	46	-99.277%
2025-07-16	4.7000	4.7000	4.7000	4.7000	+9.302%	1	47	-99.362%
2025-07-15	4.3000	4.3000	4.3000	4.3000	-5.495%	2	46	-99.302%
2025-07-08	4.5500	4.5500	4.5500	4.5500	-3.191%	1	44	-99.341%
2025-07-07	4.7000	4.7500	4.7000	4.7000	+20.205%	18	43	-99.362%
2025-06-26	3.9100	3.9100	3.9100	3.9100	-11.136%	3	27	-99.233%
2025-06-25	4.4000	4.4000	4.4000	4.4000	-5.376%	2	30	-99.318%
2025-06-18	4.6500	4.6500	4.6500	4.6500	-8.824%	1	28	-99.355%
2025-06-12	5.1000	5.1000	5.1000	5.1000	-2.299%	3	28	-99.412%
2025-06-10	5.2200	5.2200	5.2200	5.2200	-4.220%	5	28	-99.425%
2025-06-06	5.5000	5.5000	5.4500	5.4500	-17.424%	26	25	-99.450%
2025-06-02	6.6000	6.6000	6.6000	6.6000	+0.457%	3	33	-99.545%
2025-05-29	6.5700	6.5700	6.5700	6.5700	-7.465%	3	33	-99.543%
2025-05-20	7.1000	7.1000	7.1000	7.1000	-6.702%	10	30	-99.577%
2025-05-05	7.6100	7.6100	7.6100	7.6100	+2.699%	1	20	-99.606%
2025-05-02	7.4100	7.4100	7.4100	7.4100	-35.284%	2	20	-99.595%
2025-04-21	10.4800	11.4500	10.4800	11.4500	+6.314%	3	20	-99.738%
2025-04-16	10.7700	10.7700	10.7700	10.7700	+17.705%	1	18	-99.721%
2025-04-09	9.1500	9.1500	9.1500	9.1500	-11.765%	1	19	-99.672%
2025-04-08	10.3700	10.3700	10.3700	10.3700	-9.035%	10	19	-99.711%
2025-04-04	11.9500	11.9500	11.4000	11.4000	+42.500%	6	9	-99.737%
2025-04-03	8.0000	8.0000	8.0000	8.0000	+41.593%	2	8	-99.625%
2025-03-20	5.6500	5.6500	5.6500	5.6500	-15.038%	1	6	-99.469%
2025-03-11	6.6600	6.6600	6.6500	6.6500	+118.033%	2	5	-99.549%
2025-02-27	3.0500	3.0500	3.0500	3.0500	+16.858%	1	5	-99.016%
2025-02-24	2.6100	2.6100	2.6100	2.6100	-9.059%	1	4	-98.851%
2024-11-22	2.8700	2.8700	2.8700	2.8700	-42.600%	4	3	-98.955%
2024-10-02	5.0000	5.0000	5.0000	5.0000	-2.724%	20	1	-99.400%
2024-09-27	5.1500	5.1500	5.1400	5.1400	+2.187%	40	21	-99.416%
2024-09-13	5.0300	5.0300	5.0300	5.0300	0.000%	2	1	-99.404%