Dark

MRVL20261218P55
MRVL Dec 18 2026 55.00 Put (MRVL261218P00055000)
option OPRA

EOD

Sep 17, 2026

0.0600+20.000%(+0.0100)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0700	0.1100	0.0200	0.0600	+20.000%	24	1,974	0.000%
2026-09-16	0.1300	0.1300	0.0500	0.0500	-50.000%	208	1,977	+20.000%
2026-09-15	0.1300	0.1300	0.0500	0.1000	+25.000%	26	1,805	-40.000%
2026-09-14	0.1200	0.1200	0.0800	0.0800	0.000%	2	1,790	-25.000%
2026-09-10	0.1000	0.1300	0.0800	0.0800	+14.286%	70	1,790	-25.000%
2026-09-09	0.1300	0.1300	0.0700	0.0700	-12.500%	2	1,735	-14.286%
2026-09-08	0.0400	0.1300	0.0400	0.0800	0.000%	59	1,736	-25.000%
2026-09-04	0.1300	0.1300	0.0800	0.0800	-27.273%	2	1,706	-25.000%
2026-09-02	0.1700	0.1700	0.0900	0.1100	+37.500%	10	1,706	-45.455%
2026-09-01	0.1900	0.1900	0.0800	0.0800	-33.333%	200	1,708	-25.000%
2026-08-31	0.2200	0.2200	0.1200	0.1200	-40.000%	2	1,532	-50.000%
2026-08-28	0.1900	0.2000	0.1000	0.2000	+66.667%	3	1,532	-70.000%
2026-08-27	0.2300	0.2300	0.1200	0.1200	-7.692%	2	1,532	-50.000%
2026-08-26	0.2300	0.2300	0.1300	0.1300	-18.750%	4	1,531	-53.846%
2026-08-25	0.1800	0.1800	0.1600	0.1600	0.000%	2	1,531	-62.500%
2026-08-21	0.2200	0.2200	0.1500	0.1600	-5.882%	8	1,531	-62.500%
2026-08-20	0.2300	0.2300	0.1700	0.1700	0.000%	2	1,531	-64.706%
2026-08-19	0.1700	0.1700	0.1700	0.1700	-5.556%	1	1,531	-64.706%
2026-08-18	0.3400	0.3400	0.1700	0.1800	+5.882%	3	1,531	-66.667%
2026-08-12	0.2600	0.2600	0.1700	0.1700	-62.222%	2	1,529	-64.706%
2026-08-06	0.3700	0.4800	0.3700	0.4500	-56.311%	4	1,528	-86.667%
2026-07-29	1.0000	1.1600	0.9600	1.0300	+13.187%	19	1,531	-94.175%
2026-07-28	0.9200	0.9900	0.8600	0.9100	+13.750%	30	1,532	-93.407%
2026-07-27	0.8000	0.8000	0.8000	0.8000	+50.943%	1	1,530	-92.500%
2026-07-23	0.5300	0.5300	0.5300	0.5300	-19.697%	1	1,530	-88.679%
2026-07-22	0.6600	0.6600	0.6600	0.6600	-27.473%	2	1,529	-90.909%
2026-07-20	0.8500	0.9300	0.8300	0.9100	+2.247%	4	1,529	-93.407%
2026-07-16	0.8900	0.8900	0.8900	0.8900	+30.882%	2	1,531	-93.258%
2026-07-15	0.7000	0.7500	0.6800	0.6800	-24.444%	22	1,529	-91.176%
2026-07-14	0.9000	0.9000	0.9000	0.9000	+76.471%	1	1,519	-93.333%
2026-07-13	0.5100	0.5100	0.5100	0.5100	-25.000%	1	1,520	-88.235%
2026-07-07	0.6800	0.6800	0.6800	0.6800	+21.429%	15	1,520	-91.176%
2026-06-29	0.5600	0.5600	0.5600	0.5600	0.000%	16	1,505	-89.286%
2026-06-25	0.5600	0.5600	0.5600	0.5600	-3.448%	2	1,505	-89.286%
2026-06-18	0.5800	0.5800	0.5800	0.5800	+7.407%	2	1,508	-89.655%
2026-06-16	0.5400	0.5400	0.5400	0.5400	-34.146%	2	1,508	-88.889%
2026-06-08	0.8600	0.8600	0.8200	0.8200	-18.000%	6	1,507	-92.683%
2026-06-05	0.7400	1.0000	0.7400	1.0000	+47.059%	51	1,507	-94.000%
2026-06-04	0.6800	0.6800	0.6800	0.6800	+13.333%	1	1,557	-91.176%
2026-06-02	0.4500	0.6500	0.4500	0.6000	-4.762%	79	1,557	-90.000%
2026-05-28	0.6300	0.6300	0.6300	0.6300	-32.258%	1	1,631	-90.476%
2026-05-27	1.3300	1.3300	0.8300	0.9300	+14.815%	5	1,631	-93.548%
2026-05-26	0.7200	0.8100	0.7200	0.8100	-59.091%	4	1,631	-92.593%
2026-05-13	1.9800	1.9800	1.9800	1.9800	+108.421%	25	1,627	-96.970%
2026-05-05	0.9500	0.9500	0.9500	0.9500	-13.636%	1	1,636	-93.684%
2026-04-24	1.1000	1.1000	1.1000	1.1000	+18.280%	1,200	1,637	-94.545%
2026-04-21	0.9300	0.9300	0.9300	0.9300	-35.862%	10	1,937	-93.548%
2026-04-20	1.1900	1.4500	1.1900	1.4500	-32.558%	15	1,937	-95.862%
2026-04-08	2.1500	2.1500	2.1500	2.1500	-13.655%	5	1,937	-97.209%
2026-04-07	2.4200	2.5000	2.3100	2.4900	+22.660%	12	1,937	-97.590%
2026-04-06	2.0300	2.0300	2.0300	2.0300	-17.480%	1	1,938	-97.044%
2026-04-02	2.4600	2.4600	2.4600	2.4600	+1.235%	1	1,938	-97.561%
2026-04-01	2.4300	2.6300	2.4200	2.4300	-5.447%	22	1,938	-97.531%
2026-03-31	2.5700	2.5700	2.5700	2.5700	-14.333%	2	1,938	-97.665%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+4.530%	1	1,938	-98.000%
2026-03-24	2.7500	2.8700	2.7500	2.8700	-5.281%	5	1,939	-97.909%
2026-03-23	3.0300	3.0300	3.0300	3.0300	-7.622%	1	1,942	-98.020%
2026-03-12	3.3300	3.4000	3.1900	3.2800	+7.541%	24	1,941	-98.171%
2026-03-11	2.7500	3.0700	2.7500	3.0500	+8.541%	4	1,941	-98.033%
2026-03-10	2.7500	2.8100	2.5900	2.8100	-6.333%	20	1,939	-97.865%
2026-03-09	3.1500	3.1500	3.0000	3.0000	+1.351%	35	1,939	-98.000%
2026-03-06	3.4000	3.6000	2.8000	2.9600	-40.800%	37	1,939	-97.973%
2026-03-05	5.0000	5.0000	5.0000	5.0000	+2.459%	1	1,951	-98.800%
2026-03-03	4.8800	4.8800	4.8300	4.8800	-11.273%	47	1,951	-98.770%
2026-02-04	5.5000	5.5000	5.5000	5.5000	-0.901%	1	1,977	-98.909%
2026-02-03	5.5000	5.5500	5.5000	5.5500	+20.652%	1,401	1,978	-98.919%
2026-01-29	4.5000	4.6000	4.5000	4.6000	+23.324%	301	594	-98.696%
2026-01-28	3.8600	3.9600	3.7300	3.7300	-15.034%	42	594	-98.391%
2026-01-21	4.3900	4.3900	4.3900	4.3900	-2.444%	1	618	-98.633%
2026-01-16	4.5000	4.5000	4.5000	4.5000	+7.143%	35	600	-98.667%
2026-01-07	4.2000	4.2000	4.2000	4.2000	+20.000%	2	600	-98.571%
2026-01-05	3.5000	3.5000	3.5000	3.5000	-12.500%	1	587	-98.286%
2025-12-31	3.9500	4.0000	3.9500	4.0000	+3.896%	24	587	-98.500%
2025-12-30	3.8500	3.8500	3.8500	3.8500	-2.532%	14	587	-98.442%
2025-12-22	3.9500	3.9500	3.9500	3.9500	-3.893%	7	587	-98.481%
2025-12-19	4.1000	4.1100	4.1000	4.1100	-10.652%	2	587	-98.540%
2025-12-12	4.6000	4.6000	4.6000	4.6000	+15.000%	3	586	-98.696%
2025-12-11	4.0500	4.0500	4.0000	4.0000	+6.667%	6	585	-98.500%
2025-12-10	3.7500	3.7500	3.7500	3.7500	-5.063%	1	580	-98.400%
2025-12-08	3.9500	3.9500	3.9500	3.9500	+23.438%	1	579	-98.481%
2025-12-04	3.2000	3.2000	3.2000	3.2000	+2.564%	1	578	-98.125%
2025-12-03	3.0000	3.1200	3.0000	3.1200	-25.714%	300	579	-98.077%
2025-12-02	4.0500	4.2000	4.0500	4.2000	-28.205%	6	365	-98.571%
2025-11-24	5.8500	5.8500	5.8500	5.8500	-16.429%	7	369	-98.974%
2025-11-21	6.9000	7.0000	6.9000	7.0000	+19.658%	12	362	-99.143%
2025-11-20	5.8500	5.8500	5.8500	5.8500	-4.098%	19	354	-98.974%
2025-11-18	6.1000	6.1000	6.1000	6.1000	+43.529%	2	364	-99.016%
2025-11-10	4.3000	4.3000	4.2500	4.2500	+1.190%	74	364	-98.588%
2025-10-30	4.2000	4.2000	4.2000	4.2000	-2.326%	1	290	-98.571%
2025-10-29	4.3000	4.3000	4.3000	4.3000	-9.474%	1	290	-98.605%
2025-10-27	4.7500	4.7500	4.7500	4.7500	-2.263%	1	289	-98.737%
2025-10-16	5.0600	5.0600	4.8200	4.8600	-2.800%	3	289	-98.765%
2025-10-10	4.9300	5.0000	4.9200	5.0000	+22.850%	14	291	-98.800%
2025-10-09	4.0700	4.0700	4.0700	4.0700	-2.632%	1	292	-98.526%
2025-10-03	4.1800	4.1800	4.1800	4.1800	-11.064%	50	292	-98.565%
2025-09-30	4.8000	4.8000	4.7000	4.7000	-1.053%	14	291	-98.723%
2025-09-25	5.3500	5.3600	4.7500	4.7500	-5.000%	41	291	-98.737%
2025-09-24	5.5500	5.5500	4.4500	5.0000	-18.033%	366	291	-98.800%
2025-09-18	6.1000	6.1500	6.1000	6.1000	-15.042%	11	94	-99.016%
2025-09-12	7.1800	7.1800	7.1800	7.1800	-8.535%	1	94	-99.164%
2025-09-02	7.8500	7.8500	7.8500	7.8500	-8.615%	1	94	-99.236%
2025-08-29	7.8000	8.5900	7.8000	8.5900	+51.767%	7	88	-99.302%
2025-08-28	5.6600	5.7500	5.6600	5.6600	-7.213%	7	88	-98.940%
2025-08-27	6.1500	6.1500	6.1000	6.1000	-2.244%	2	83	-99.016%
2025-08-22	6.2400	6.2400	6.2400	6.2400	-12.727%	2	83	-99.038%
2025-08-21	7.1500	7.1500	7.1500	7.1500	+25.000%	2	83	-99.161%
2025-08-11	5.7200	5.7200	5.7200	5.7200	-5.455%	2	84	-98.951%
2025-08-08	6.0500	6.0500	6.0500	6.0500	-11.679%	1	86	-99.008%
2025-08-01	6.8500	6.8500	6.8500	6.8500	+11.382%	3	87	-99.124%
2025-07-29	6.1500	6.1500	6.1500	6.1500	-15.172%	15	87	-99.024%
2025-07-23	6.7200	7.2500	6.7200	7.2500	-10.494%	4	72	-99.172%
2025-07-07	8.1000	8.1000	8.1000	8.1000	+18.248%	1	74	-99.259%
2025-07-02	6.9500	6.9500	6.8500	6.8500	-4.861%	5	74	-99.124%
2025-06-30	7.2000	7.2000	7.2000	7.2000	+2.128%	2	71	-99.167%
2025-06-27	7.0500	7.0500	7.0500	7.0500	+4.444%	2	70	-99.149%
2025-06-26	6.7500	6.7500	6.7500	6.7500	-22.592%	5	70	-99.111%
2025-06-23	8.7200	8.7200	8.7200	8.7200	+9.686%	1	70	-99.312%
2025-06-18	7.9500	7.9500	7.9500	7.9500	-6.909%	1	71	-99.245%
2025-06-17	8.5400	8.5400	8.5400	8.5400	-2.288%	2	71	-99.297%
2025-06-16	8.7400	8.7400	8.7400	8.7400	-0.682%	3	73	-99.314%
2025-06-12	8.8000	8.8000	8.8000	8.8000	-3.614%	1	73	-99.318%
2025-06-06	9.1300	9.1300	9.1300	9.1300	-4.298%	2	72	-99.343%
2025-06-05	9.4700	9.5400	9.4700	9.5400	-2.154%	14	72	-99.371%
2025-06-04	9.8000	9.8000	9.7500	9.7500	-9.049%	3	76	-99.385%
2025-06-03	10.5000	10.7200	10.5000	10.7200	+0.187%	6	76	-99.440%
2025-05-29	10.7000	10.7000	10.7000	10.7000	-9.168%	5	76	-99.439%
2025-05-23	11.7800	11.7800	11.7800	11.7800	+1.903%	10	66	-99.491%
2025-05-22	11.3900	11.5600	11.3900	11.5600	+2.756%	2	66	-99.481%
2025-05-21	11.0900	11.2500	11.0900	11.2500	+5.140%	2	66	-99.467%
2025-05-12	10.7000	10.7000	10.7000	10.7000	-21.726%	13	66	-99.439%
2025-05-07	13.6700	13.6700	13.6700	13.6700	+16.340%	1	56	-99.561%
2025-05-06	11.7500	11.7500	11.7500	11.7500	+2.620%	1	55	-99.489%
2025-05-02	11.6000	11.6000	11.4500	11.4500	-12.861%	6	55	-99.476%
2025-04-28	13.3000	13.3000	13.1400	13.1400	-1.425%	2	58	-99.543%
2025-04-25	13.3000	13.3300	13.3000	13.3300	-3.755%	4	56	-99.550%
2025-04-23	13.8500	13.8500	13.8500	13.8500	-18.337%	1	55	-99.567%
2025-04-21	17.1000	17.1000	16.9600	16.9600	+12.841%	7	55	-99.646%
2025-04-14	15.0300	15.0300	15.0300	15.0300	-10.801%	1	57	-99.601%
2025-04-04	16.4000	16.8500	16.4000	16.8500	+28.137%	4	56	-99.644%
2025-04-03	13.1500	13.1500	13.1500	13.1500	+9.583%	1	57	-99.544%
2025-03-31	12.0200	12.0200	12.0000	12.0000	+5.820%	13	57	-99.500%
2025-03-28	11.3500	11.3500	11.3400	11.3400	+6.981%	6	44	-99.471%
2025-03-27	10.6000	10.6000	10.6000	10.6000	+21.560%	1	47	-99.434%
2025-03-24	8.7200	8.7200	8.7200	8.7200	-11.292%	1	48	-99.312%
2025-03-18	9.8300	9.8300	9.8300	9.8300	+1.971%	1	47	-99.390%
2025-03-14	9.6400	9.6400	9.6400	9.6400	-6.589%	2	46	-99.378%
2025-03-13	10.4000	10.4000	10.3200	10.3200	-2.180%	4	46	-99.419%
2025-03-10	11.3200	11.3200	10.5500	10.5500	+9.440%	3	46	-99.431%
2025-03-07	9.8000	9.9500	9.6400	9.6400	+6.874%	8	45	-99.378%
2025-03-06	8.5000	9.0200	8.5000	9.0200	+65.505%	3	39	-99.335%
2025-02-28	5.4500	5.4500	5.4500	5.4500	+6.863%	2	39	-98.899%
2024-11-22	5.0500	5.1000	5.0500	5.1000	-1.923%	40	38	-98.824%
2024-11-14	5.3500	5.3500	5.2000	5.2000	-2.804%	30	58	-98.846%
2024-11-13	5.3000	5.4000	5.3000	5.3500	+3.883%	30	68	-98.879%
2024-11-12	5.1000	5.1500	5.1000	5.1500	-0.962%	25	38	-98.835%
2024-11-11	5.2000	5.2500	5.2000	5.2000	-21.212%	45	52	-98.846%
2024-10-30	6.6000	6.6000	6.6000	6.6000	-4.348%	2	9	-99.091%
2024-10-16	7.0100	7.0100	6.9000	6.9000	-12.879%	2	9	-99.130%
2024-10-07	7.9200	7.9200	7.9200	7.9200	-9.589%	2	11	-99.242%
2024-09-27	8.7600	8.7600	8.7600	8.7600	+6.829%	4	9	-99.315%
2024-09-19	8.2000	8.2000	8.2000	8.2000	0.000%	7	7	-99.268%