Dark

MRVL20261218P50
MRVL Dec 18 2026 50.00 Put (MRVL261218P00050000)
option OPRA

EOD

Jul 20, 2026

0.6100-3.175%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.6900	0.6900	0.6100	0.6100	-3.175%	4	1,135	0.000%
2026-07-16	0.6500	0.6900	0.6300	0.6300	+34.043%	19	1,134	-3.175%
2026-07-14	0.4900	0.4900	0.4700	0.4700	-16.071%	3	1,127	+29.787%
2026-07-07	0.5600	0.5600	0.5600	0.5600	+19.149%	4	1,126	+8.929%
2026-07-01	0.4700	0.4700	0.4700	0.4700	+9.302%	2	1,126	+29.787%
2026-06-18	0.4600	0.5500	0.3700	0.4300	-6.522%	10	1,131	+41.860%
2026-06-17	0.4500	0.4600	0.4500	0.4600	-25.806%	3	1,131	+32.609%
2026-06-16	0.6300	0.6300	0.6200	0.6200	+47.619%	2	1,131	-1.613%
2026-06-15	0.6800	0.6800	0.4200	0.4200	-19.231%	12	1,129	+45.238%
2026-06-11	0.5200	0.5200	0.5200	0.5200	-3.704%	1	1,120	+17.308%
2026-06-08	0.5400	0.5400	0.5000	0.5400	-8.475%	3	1,119	+12.963%
2026-06-05	0.5900	0.6000	0.5900	0.5900	+37.209%	4	1,119	+3.390%
2026-06-03	0.4300	0.4300	0.4300	0.4300	0.000%	1	1,116	+41.860%
2026-06-02	0.4300	0.4300	0.4300	0.4300	-8.511%	2	1,116	+41.860%
2026-06-01	0.4700	0.4700	0.4600	0.4700	-20.339%	5	1,114	+29.787%
2026-05-28	0.5900	0.5900	0.5900	0.5900	+25.532%	2	1,114	+3.390%
2026-05-27	0.5400	0.5400	0.4700	0.4700	-6.000%	3	1,116	+29.787%
2026-05-26	0.8100	0.8100	0.5000	0.5000	-25.373%	6	1,113	+22.000%
2026-05-20	0.6700	0.6700	0.6700	0.6700	+52.273%	1	1,116	-8.955%
2026-05-13	0.6300	0.6300	0.4400	0.4400	-45.000%	2	1,117	+38.636%
2026-05-08	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,116	-23.750%
2026-05-05	0.7600	0.7600	0.7500	0.7500	-1.316%	2	1,115	-18.667%
2026-05-04	0.7600	0.7600	0.7600	0.7600	+1.333%	6	1,114	-19.737%
2026-05-01	0.7500	0.7500	0.7500	0.7500	-1.316%	1	1,110	-18.667%
2026-04-30	0.7200	0.7600	0.7200	0.7600	-17.391%	3	1,110	-19.737%
2026-04-29	0.9200	0.9200	0.9200	0.9200	+3.371%	10	1,109	-33.696%
2026-04-21	0.8900	0.8900	0.8900	0.8900	-11.000%	1	1,119	-31.461%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-25.373%	1	1,119	-39.000%
2026-04-17	1.3400	1.3400	1.3400	1.3400	+5.512%	10	1,119	-54.478%
2026-04-16	1.2700	1.2700	1.2700	1.2700	+6.723%	1	1,124	-51.969%
2026-04-15	1.1900	1.1900	1.1900	1.1900	+7.207%	1	1,123	-48.739%
2026-04-14	1.1100	1.1100	1.1100	1.1100	-5.128%	10	1,122	-45.045%
2026-04-13	1.1700	1.1700	1.1700	1.1700	-13.333%	3	1,122	-47.863%
2026-04-09	1.3100	1.3800	1.3100	1.3500	-11.184%	7	1,125	-54.815%
2026-04-08	1.6000	1.6000	1.5200	1.5200	-10.059%	6	1,127	-59.868%
2026-04-07	1.6800	1.8200	1.6800	1.6900	-12.887%	13	1,133	-63.905%
2026-04-02	1.9400	1.9400	1.9400	1.9400	+7.778%	1	1,133	-68.557%
2026-04-01	1.9300	1.9400	1.8000	1.8000	-13.876%	13	1,133	-66.111%
2026-03-31	2.0900	2.0900	2.0900	2.0900	-12.185%	10	1,134	-70.813%
2026-03-20	2.3800	2.3800	2.3800	2.3800	-3.644%	1	1,130	-74.370%
2026-03-18	2.4700	2.4700	2.4700	2.4700	+1.646%	1	1,130	-75.304%
2026-03-12	2.4400	2.4400	2.2500	2.4300	+15.166%	24	1,130	-74.897%
2026-03-11	1.9900	2.1100	1.9900	2.1100	+2.927%	2	1,130	-71.090%
2026-03-10	1.9500	2.0500	1.8400	2.0500	-13.502%	112	1,128	-70.244%
2026-03-09	2.3700	2.3700	2.3700	2.3700	+6.757%	1	1,152	-74.262%
2026-03-06	2.4500	2.4500	1.8500	2.2200	-35.652%	269	1,163	-72.523%
2026-03-04	3.4500	3.5000	3.4000	3.4500	+6.154%	4	1,152	-82.319%
2026-02-26	3.2500	3.2500	3.2500	3.2500	+6.557%	1	1,148	-81.231%
2026-02-25	3.0500	3.0500	3.0500	3.0500	0.000%	2	1,146	-80.000%
2026-02-09	3.0500	3.0500	3.0500	3.0500	-7.576%	6	1,146	-80.000%
2026-02-06	3.3000	3.3000	3.3000	3.3000	-21.429%	10	1,146	-81.515%
2026-02-05	4.2000	4.2000	4.2000	4.2000	0.000%	4	1,146	-85.476%
2026-02-03	3.8000	4.2000	3.8000	4.2000	+31.661%	104	1,146	-85.476%
2026-01-21	3.1900	3.1900	3.1900	3.1900	-2.147%	1	1,128	-80.878%
2026-01-20	3.2600	3.2600	3.2600	3.2600	-1.212%	2	1,128	-81.288%
2026-01-16	3.3000	3.3000	3.3000	3.3000	0.000%	2	1,130	-81.515%
2026-01-14	3.3000	3.3000	3.3000	3.3000	+8.197%	1	1,130	-81.515%
2026-01-09	3.0500	3.0500	3.0500	3.0500	-4.688%	1	1,130	-80.000%
2026-01-07	3.2000	3.2500	3.0500	3.2000	+31.687%	6	1,131	-80.938%
2026-01-06	2.1700	2.4300	2.1700	2.4300	-4.706%	4	1,127	-74.897%
2026-01-02	2.8200	2.8200	2.5500	2.5500	-6.250%	14	1,127	-76.078%
2025-12-30	2.7200	2.7200	2.7200	2.7200	+7.510%	1	1,115	-77.574%
2025-12-26	2.5300	2.5600	2.2600	2.5300	-4.167%	75	1,115	-75.889%
2025-12-24	2.6400	2.6400	2.6400	2.6400	-6.383%	1	1,144	-76.894%
2025-12-22	2.7400	2.8200	2.7400	2.8200	-6.312%	227	1,144	-78.369%
2025-12-18	3.0100	3.0100	3.0100	3.0100	-8.788%	1	1,263	-79.734%
2025-12-15	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,263	-81.515%
2025-12-12	3.3000	3.3000	3.3000	3.3000	+55.660%	1	1,263	-81.515%
2025-12-03	2.1200	2.1200	2.1200	2.1200	-49.524%	1	1,263	-71.226%
2025-11-24	4.3000	4.3000	4.2000	4.2000	-22.936%	40	1,264	-85.476%
2025-11-21	5.4500	5.4500	5.4500	5.4500	+19.780%	1	1,251	-88.807%
2025-11-20	4.0500	4.5500	4.0500	4.5500	+1.790%	2	1,250	-86.593%
2025-11-19	4.4700	4.4700	4.4700	4.4700	+7.711%	1	1,251	-86.353%
2025-11-17	4.1500	4.1500	4.1500	4.1500	+26.911%	1	1,251	-85.301%
2025-11-11	3.2700	3.2700	3.2700	3.2700	+5.484%	1	1,251	-81.346%
2025-11-06	3.1000	3.1000	3.1000	3.1000	-11.429%	4	1,251	-80.323%
2025-10-28	3.5000	3.5000	3.5000	3.5000	-16.667%	1	1,255	-82.571%
2025-10-22	4.2000	4.2000	4.2000	4.2000	+15.702%	2	1,256	-85.476%
2025-10-15	3.4500	3.6300	3.4500	3.6300	+10.000%	100	1,254	-83.196%
2025-10-13	3.3000	3.3000	3.3000	3.3000	+13.402%	1	1,269	-81.515%
2025-10-08	2.8500	2.9100	2.8400	2.9100	-3.000%	72	1,269	-79.038%
2025-10-06	3.0100	3.0100	2.9900	3.0000	-1.961%	9	1,233	-79.667%
2025-10-02	3.0600	3.0600	3.0600	3.0600	-12.571%	3	1,236	-80.065%
2025-10-01	3.5000	3.5000	3.5000	3.5000	+4.478%	4	1,239	-82.571%
2025-09-30	3.3500	3.3500	3.3500	3.3500	-6.944%	1	1,235	-81.791%
2025-09-24	4.0500	4.0500	3.6000	3.6000	-19.101%	15	1,235	-83.056%
2025-09-19	4.4500	4.4500	4.4500	4.4500	-0.447%	2	1,240	-86.292%
2025-09-18	4.4700	4.4700	4.4700	4.4700	-11.485%	1	1,240	-86.353%
2025-09-16	5.1200	5.1200	5.0500	5.0500	-4.537%	7	1,240	-87.921%
2025-09-12	5.4000	5.4000	5.2900	5.2900	-1.121%	3	1,238	-88.469%
2025-09-10	5.0500	5.3500	5.0500	5.3500	-0.558%	10	1,239	-88.598%
2025-09-09	5.4800	5.4800	5.3800	5.3800	-4.779%	25	1,233	-88.662%
2025-09-08	5.8600	5.8600	5.6500	5.6500	-10.317%	5	1,234	-89.204%
2025-09-03	5.9500	6.3000	5.9500	6.3000	-2.628%	2	1,230	-90.317%
2025-09-02	6.4700	6.4700	6.4700	6.4700	-0.308%	1	1,228	-90.572%
2025-08-29	6.0000	6.5500	5.9000	6.4900	+54.893%	172	1,179	-90.601%
2025-08-28	4.2500	4.2500	4.1900	4.1900	-18.641%	4	1,179	-85.442%
2025-08-21	5.2500	5.2500	5.1500	5.1500	+4.251%	140	1,177	-88.155%
2025-08-19	4.9400	4.9400	4.9400	4.9400	+12.273%	4	1,142	-87.652%
2025-08-14	4.5500	4.5500	4.4000	4.4000	-7.368%	2	1,146	-86.136%
2025-08-07	4.7500	4.7500	4.7500	4.7500	-7.767%	1	1,147	-87.158%
2025-08-01	5.1500	5.1500	5.1500	5.1500	+24.096%	10	1,147	-88.155%
2025-07-31	4.2000	4.2000	4.1300	4.1500	+1.966%	1,050	1,137	-85.301%
2025-07-30	4.0700	4.0700	4.0700	4.0700	-20.971%	1	762	-85.012%
2025-07-25	5.1500	5.1500	5.1500	5.1500	-6.872%	1	763	-88.155%
2025-07-21	5.5000	5.5300	5.5000	5.5300	+3.364%	571	764	-88.969%
2025-07-18	5.3500	5.3500	5.3500	5.3500	-10.833%	4	203	-88.598%
2025-07-16	6.0000	6.0000	6.0000	6.0000	+2.389%	1	207	-89.833%
2025-07-14	5.8000	5.8600	5.8000	5.8600	+5.967%	3	207	-89.590%
2025-07-01	5.5300	5.5300	5.5300	5.5300	+6.346%	1	206	-88.969%
2025-06-26	5.2000	5.2000	5.2000	5.2000	-25.395%	4	207	-88.269%
2025-06-11	6.9700	6.9700	6.9700	6.9700	+0.723%	1	203	-91.248%
2025-06-10	6.9200	6.9200	6.9200	6.9200	+0.290%	5	202	-91.185%
2025-06-09	6.9000	6.9000	6.9000	6.9000	-23.333%	3	197	-91.159%
2025-05-30	9.0000	9.0000	9.0000	9.0000	+7.143%	4	200	-93.222%
2025-05-27	8.4500	8.4500	8.4000	8.4000	-9.580%	150	198	-92.738%
2025-05-22	9.0600	9.2900	9.0600	9.2900	-1.797%	2	56	-93.434%
2025-05-20	9.2000	9.4600	9.2000	9.4600	+8.114%	5	56	-93.552%
2025-05-19	8.7500	8.7500	8.7500	8.7500	+4.415%	1	55	-93.029%
2025-05-16	8.3800	8.3800	8.3800	8.3800	-4.773%	2	55	-92.721%
2025-05-12	8.8000	8.8000	8.8000	8.8000	-11.021%	13	54	-93.068%
2025-05-09	9.8900	9.8900	9.8900	9.8900	-4.444%	2	59	-93.832%
2025-04-29	10.3500	10.3500	10.3500	10.3500	-26.071%	1	60	-94.106%
2025-04-21	14.0000	14.0000	14.0000	14.0000	+6.061%	5	59	-95.643%
2025-04-16	13.2000	13.2000	13.2000	13.2000	-1.124%	10	59	-95.379%
2025-04-11	13.3500	13.3500	13.3500	13.3500	+15.186%	8	49	-95.431%
2025-04-10	11.5900	11.5900	11.5900	11.5900	+14.866%	2	45	-94.737%
2025-04-09	10.0900	10.0900	10.0900	10.0900	-28.083%	2	46	-93.954%
2025-04-04	14.0300	14.0300	14.0300	14.0300	+52.169%	28	44	-95.652%
2025-03-31	9.2200	9.2200	9.2200	9.2200	+1.319%	1	31	-93.384%
2025-03-28	9.1000	9.1000	9.1000	9.1000	+8.333%	20	30	-93.297%
2025-03-27	8.4000	8.4000	8.4000	8.4000	+22.628%	1	21	-92.738%
2025-03-24	6.8500	6.8500	6.8500	6.8500	-13.510%	1	21	-91.095%
2025-03-13	7.9200	7.9200	7.9200	7.9200	+1.020%	1	21	-92.298%
2025-03-12	7.9500	7.9500	7.8400	7.8400	-11.412%	3	21	-92.219%
2025-03-10	8.6600	8.8500	8.6600	8.8500	+14.489%	15	21	-93.107%
2025-03-07	7.7600	7.8500	7.6000	7.7300	+7.361%	16	11	-92.109%
2025-03-06	7.2000	7.2000	7.2000	7.2000	+136.066%	1	11	-91.528%
2024-12-19	3.0500	3.0500	3.0500	3.0500	+32.035%	1	10	-80.000%
2024-12-13	2.3100	2.3100	2.3100	2.3100	-40.310%	2	9	-73.593%
2024-11-22	3.8700	3.8700	3.8700	3.8700	+0.519%	8	10	-84.238%
2024-11-21	3.8500	3.8500	3.8500	3.8500	-31.858%	1	5	-84.156%
2024-10-14	5.8000	5.8000	5.6500	5.6500	-10.601%	14	5	-89.204%
2024-10-08	6.3200	6.3200	6.3200	6.3200	-8.406%	10	11	-90.348%
2024-09-27	6.9000	6.9000	6.9000	6.9000	0.000%	2	1	-91.159%