Dark

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

EOD

Jul 23, 2026

0.5300-19.697%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.5300	0.5300	0.5300	0.5300	-19.697%	1	1,530	0.000%
2026-07-22	0.6600	0.6600	0.6600	0.6600	-27.473%	2	1,529	-19.697%
2026-07-20	0.8500	0.9300	0.8300	0.9100	+2.247%	4	1,529	-41.758%
2026-07-16	0.8900	0.8900	0.8900	0.8900	+30.882%	2	1,531	-40.449%
2026-07-15	0.7000	0.7500	0.6800	0.6800	-24.444%	22	1,529	-22.059%
2026-07-14	0.9000	0.9000	0.9000	0.9000	+76.471%	1	1,519	-41.111%
2026-07-13	0.5100	0.5100	0.5100	0.5100	-25.000%	1	1,520	+3.922%
2026-07-07	0.6800	0.6800	0.6800	0.6800	+21.429%	15	1,520	-22.059%
2026-06-29	0.5600	0.5600	0.5600	0.5600	0.000%	16	1,505	-5.357%
2026-06-25	0.5600	0.5600	0.5600	0.5600	-3.448%	2	1,505	-5.357%
2026-06-18	0.5800	0.5800	0.5800	0.5800	+7.407%	2	1,508	-8.621%
2026-06-16	0.5400	0.5400	0.5400	0.5400	-34.146%	2	1,508	-1.852%
2026-06-08	0.8600	0.8600	0.8200	0.8200	-18.000%	6	1,507	-35.366%
2026-06-05	0.7400	1.0000	0.7400	1.0000	+47.059%	51	1,507	-47.000%
2026-06-04	0.6800	0.6800	0.6800	0.6800	+13.333%	1	1,557	-22.059%
2026-06-02	0.4500	0.6500	0.4500	0.6000	-4.762%	79	1,557	-11.667%
2026-05-28	0.6300	0.6300	0.6300	0.6300	-32.258%	1	1,631	-15.873%
2026-05-27	1.3300	1.3300	0.8300	0.9300	+14.815%	5	1,631	-43.011%
2026-05-26	0.7200	0.8100	0.7200	0.8100	-59.091%	4	1,631	-34.568%
2026-05-13	1.9800	1.9800	1.9800	1.9800	+108.421%	25	1,627	-73.232%
2026-05-05	0.9500	0.9500	0.9500	0.9500	-13.636%	1	1,636	-44.211%
2026-04-24	1.1000	1.1000	1.1000	1.1000	+18.280%	1,200	1,637	-51.818%
2026-04-21	0.9300	0.9300	0.9300	0.9300	-35.862%	10	1,937	-43.011%
2026-04-20	1.1900	1.4500	1.1900	1.4500	-32.558%	15	1,937	-63.448%
2026-04-08	2.1500	2.1500	2.1500	2.1500	-13.655%	5	1,937	-75.349%
2026-04-07	2.4200	2.5000	2.3100	2.4900	+22.660%	12	1,937	-78.715%
2026-04-06	2.0300	2.0300	2.0300	2.0300	-17.480%	1	1,938	-73.892%
2026-04-02	2.4600	2.4600	2.4600	2.4600	+1.235%	1	1,938	-78.455%
2026-04-01	2.4300	2.6300	2.4200	2.4300	-5.447%	22	1,938	-78.189%
2026-03-31	2.5700	2.5700	2.5700	2.5700	-14.333%	2	1,938	-79.377%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+4.530%	1	1,938	-82.333%
2026-03-24	2.7500	2.8700	2.7500	2.8700	-5.281%	5	1,939	-81.533%
2026-03-23	3.0300	3.0300	3.0300	3.0300	-7.622%	1	1,942	-82.508%
2026-03-12	3.3300	3.4000	3.1900	3.2800	+7.541%	24	1,941	-83.841%
2026-03-11	2.7500	3.0700	2.7500	3.0500	+8.541%	4	1,941	-82.623%
2026-03-10	2.7500	2.8100	2.5900	2.8100	-6.333%	20	1,939	-81.139%
2026-03-09	3.1500	3.1500	3.0000	3.0000	+1.351%	35	1,939	-82.333%
2026-03-06	3.4000	3.6000	2.8000	2.9600	-40.800%	37	1,939	-82.095%
2026-03-05	5.0000	5.0000	5.0000	5.0000	+2.459%	1	1,951	-89.400%
2026-03-03	4.8800	4.8800	4.8300	4.8800	-11.273%	47	1,951	-89.139%
2026-02-04	5.5000	5.5000	5.5000	5.5000	-0.901%	1	1,977	-90.364%
2026-02-03	5.5000	5.5500	5.5000	5.5500	+20.652%	1,401	1,978	-90.450%
2026-01-29	4.5000	4.6000	4.5000	4.6000	+23.324%	301	594	-88.478%
2026-01-28	3.8600	3.9600	3.7300	3.7300	-15.034%	42	594	-85.791%
2026-01-21	4.3900	4.3900	4.3900	4.3900	-2.444%	1	618	-87.927%
2026-01-16	4.5000	4.5000	4.5000	4.5000	+7.143%	35	600	-88.222%
2026-01-07	4.2000	4.2000	4.2000	4.2000	+20.000%	2	600	-87.381%
2026-01-05	3.5000	3.5000	3.5000	3.5000	-12.500%	1	587	-84.857%
2025-12-31	3.9500	4.0000	3.9500	4.0000	+3.896%	24	587	-86.750%
2025-12-30	3.8500	3.8500	3.8500	3.8500	-2.532%	14	587	-86.234%
2025-12-22	3.9500	3.9500	3.9500	3.9500	-3.893%	7	587	-86.582%
2025-12-19	4.1000	4.1100	4.1000	4.1100	-10.652%	2	587	-87.105%
2025-12-12	4.6000	4.6000	4.6000	4.6000	+15.000%	3	586	-88.478%
2025-12-11	4.0500	4.0500	4.0000	4.0000	+6.667%	6	585	-86.750%
2025-12-10	3.7500	3.7500	3.7500	3.7500	-5.063%	1	580	-85.867%
2025-12-08	3.9500	3.9500	3.9500	3.9500	+23.438%	1	579	-86.582%
2025-12-04	3.2000	3.2000	3.2000	3.2000	+2.564%	1	578	-83.438%
2025-12-03	3.0000	3.1200	3.0000	3.1200	-25.714%	300	579	-83.013%
2025-12-02	4.0500	4.2000	4.0500	4.2000	-28.205%	6	365	-87.381%
2025-11-24	5.8500	5.8500	5.8500	5.8500	-16.429%	7	369	-90.940%
2025-11-21	6.9000	7.0000	6.9000	7.0000	+19.658%	12	362	-92.429%
2025-11-20	5.8500	5.8500	5.8500	5.8500	-4.098%	19	354	-90.940%
2025-11-18	6.1000	6.1000	6.1000	6.1000	+43.529%	2	364	-91.311%
2025-11-10	4.3000	4.3000	4.2500	4.2500	+1.190%	74	364	-87.529%
2025-10-30	4.2000	4.2000	4.2000	4.2000	-2.326%	1	290	-87.381%
2025-10-29	4.3000	4.3000	4.3000	4.3000	-9.474%	1	290	-87.674%
2025-10-27	4.7500	4.7500	4.7500	4.7500	-2.263%	1	289	-88.842%
2025-10-16	5.0600	5.0600	4.8200	4.8600	-2.800%	3	289	-89.095%
2025-10-10	4.9300	5.0000	4.9200	5.0000	+22.850%	14	291	-89.400%
2025-10-09	4.0700	4.0700	4.0700	4.0700	-2.632%	1	292	-86.978%
2025-10-03	4.1800	4.1800	4.1800	4.1800	-11.064%	50	292	-87.321%
2025-09-30	4.8000	4.8000	4.7000	4.7000	-1.053%	14	291	-88.723%
2025-09-25	5.3500	5.3600	4.7500	4.7500	-5.000%	41	291	-88.842%
2025-09-24	5.5500	5.5500	4.4500	5.0000	-18.033%	366	291	-89.400%
2025-09-18	6.1000	6.1500	6.1000	6.1000	-15.042%	11	94	-91.311%
2025-09-12	7.1800	7.1800	7.1800	7.1800	-8.535%	1	94	-92.618%
2025-09-02	7.8500	7.8500	7.8500	7.8500	-8.615%	1	94	-93.248%
2025-08-29	7.8000	8.5900	7.8000	8.5900	+51.767%	7	88	-93.830%
2025-08-28	5.6600	5.7500	5.6600	5.6600	-7.213%	7	88	-90.636%
2025-08-27	6.1500	6.1500	6.1000	6.1000	-2.244%	2	83	-91.311%
2025-08-22	6.2400	6.2400	6.2400	6.2400	-12.727%	2	83	-91.506%
2025-08-21	7.1500	7.1500	7.1500	7.1500	+25.000%	2	83	-92.587%
2025-08-11	5.7200	5.7200	5.7200	5.7200	-5.455%	2	84	-90.734%
2025-08-08	6.0500	6.0500	6.0500	6.0500	-11.679%	1	86	-91.240%
2025-08-01	6.8500	6.8500	6.8500	6.8500	+11.382%	3	87	-92.263%
2025-07-29	6.1500	6.1500	6.1500	6.1500	-15.172%	15	87	-91.382%
2025-07-23	6.7200	7.2500	6.7200	7.2500	-10.494%	4	72	-92.690%
2025-07-07	8.1000	8.1000	8.1000	8.1000	+18.248%	1	74	-93.457%
2025-07-02	6.9500	6.9500	6.8500	6.8500	-4.861%	5	74	-92.263%
2025-06-30	7.2000	7.2000	7.2000	7.2000	+2.128%	2	71	-92.639%
2025-06-27	7.0500	7.0500	7.0500	7.0500	+4.444%	2	70	-92.482%
2025-06-26	6.7500	6.7500	6.7500	6.7500	-22.592%	5	70	-92.148%
2025-06-23	8.7200	8.7200	8.7200	8.7200	+9.686%	1	70	-93.922%
2025-06-18	7.9500	7.9500	7.9500	7.9500	-6.909%	1	71	-93.333%
2025-06-17	8.5400	8.5400	8.5400	8.5400	-2.288%	2	71	-93.794%
2025-06-16	8.7400	8.7400	8.7400	8.7400	-0.682%	3	73	-93.936%
2025-06-12	8.8000	8.8000	8.8000	8.8000	-3.614%	1	73	-93.977%
2025-06-06	9.1300	9.1300	9.1300	9.1300	-4.298%	2	72	-94.195%
2025-06-05	9.4700	9.5400	9.4700	9.5400	-2.154%	14	72	-94.444%
2025-06-04	9.8000	9.8000	9.7500	9.7500	-9.049%	3	76	-94.564%
2025-06-03	10.5000	10.7200	10.5000	10.7200	+0.187%	6	76	-95.056%
2025-05-29	10.7000	10.7000	10.7000	10.7000	-9.168%	5	76	-95.047%
2025-05-23	11.7800	11.7800	11.7800	11.7800	+1.903%	10	66	-95.501%
2025-05-22	11.3900	11.5600	11.3900	11.5600	+2.756%	2	66	-95.415%
2025-05-21	11.0900	11.2500	11.0900	11.2500	+5.140%	2	66	-95.289%
2025-05-12	10.7000	10.7000	10.7000	10.7000	-21.726%	13	66	-95.047%
2025-05-07	13.6700	13.6700	13.6700	13.6700	+16.340%	1	56	-96.123%
2025-05-06	11.7500	11.7500	11.7500	11.7500	+2.620%	1	55	-95.489%
2025-05-02	11.6000	11.6000	11.4500	11.4500	-12.861%	6	55	-95.371%
2025-04-28	13.3000	13.3000	13.1400	13.1400	-1.425%	2	58	-95.967%
2025-04-25	13.3000	13.3300	13.3000	13.3300	-3.755%	4	56	-96.024%
2025-04-23	13.8500	13.8500	13.8500	13.8500	-18.337%	1	55	-96.173%
2025-04-21	17.1000	17.1000	16.9600	16.9600	+12.841%	7	55	-96.875%
2025-04-14	15.0300	15.0300	15.0300	15.0300	-10.801%	1	57	-96.474%
2025-04-04	16.4000	16.8500	16.4000	16.8500	+28.137%	4	56	-96.855%
2025-04-03	13.1500	13.1500	13.1500	13.1500	+9.583%	1	57	-95.970%
2025-03-31	12.0200	12.0200	12.0000	12.0000	+5.820%	13	57	-95.583%
2025-03-28	11.3500	11.3500	11.3400	11.3400	+6.981%	6	44	-95.326%
2025-03-27	10.6000	10.6000	10.6000	10.6000	+21.560%	1	47	-95.000%
2025-03-24	8.7200	8.7200	8.7200	8.7200	-11.292%	1	48	-93.922%
2025-03-18	9.8300	9.8300	9.8300	9.8300	+1.971%	1	47	-94.608%
2025-03-14	9.6400	9.6400	9.6400	9.6400	-6.589%	2	46	-94.502%
2025-03-13	10.4000	10.4000	10.3200	10.3200	-2.180%	4	46	-94.864%
2025-03-10	11.3200	11.3200	10.5500	10.5500	+9.440%	3	46	-94.976%
2025-03-07	9.8000	9.9500	9.6400	9.6400	+6.874%	8	45	-94.502%
2025-03-06	8.5000	9.0200	8.5000	9.0200	+65.505%	3	39	-94.124%
2025-02-28	5.4500	5.4500	5.4500	5.4500	+6.863%	2	39	-90.275%
2024-11-22	5.0500	5.1000	5.0500	5.1000	-1.923%	40	38	-89.608%
2024-11-14	5.3500	5.3500	5.2000	5.2000	-2.804%	30	58	-89.808%
2024-11-13	5.3000	5.4000	5.3000	5.3500	+3.883%	30	68	-90.093%
2024-11-12	5.1000	5.1500	5.1000	5.1500	-0.962%	25	38	-89.709%
2024-11-11	5.2000	5.2500	5.2000	5.2000	-21.212%	45	52	-89.808%
2024-10-30	6.6000	6.6000	6.6000	6.6000	-4.348%	2	9	-91.970%
2024-10-16	7.0100	7.0100	6.9000	6.9000	-12.879%	2	9	-92.319%
2024-10-07	7.9200	7.9200	7.9200	7.9200	-9.589%	2	11	-93.308%
2024-09-27	8.7600	8.7600	8.7600	8.7600	+6.829%	4	9	-93.950%
2024-09-19	8.2000	8.2000	8.2000	8.2000	0.000%	7	7	-93.537%