Dark

MRVL20261218P60
MRVL Dec 18 2026 60.00 Put (MRVL261218P00060000)
option OPRA

EOD

Sep 17, 2026

0.0700-12.500%(-0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1300	0.1300	0.0600	0.0700	-12.500%	14	2,066	0.000%
2026-09-16	0.1900	0.1900	0.0500	0.0800	0.000%	33	2,059	-12.500%
2026-09-15	0.1700	0.1700	0.0800	0.0800	-20.000%	22	2,062	-12.500%
2026-09-14	0.1800	0.2000	0.0900	0.1000	-47.368%	11	2,055	-30.000%
2026-09-11	0.1900	0.1900	0.1900	0.1900	+58.333%	1	2,052	-63.158%
2026-09-10	0.2000	0.2000	0.1200	0.1200	+33.333%	3	2,052	-41.667%
2026-09-09	0.1300	0.1300	0.0900	0.0900	-35.714%	2	2,050	-22.222%
2026-09-08	0.1300	0.1400	0.1300	0.1400	+40.000%	4	2,051	-50.000%
2026-09-04	0.1400	0.1400	0.1000	0.1000	0.000%	4	2,050	-30.000%
2026-09-03	0.2000	0.2000	0.1000	0.1000	-50.000%	2	2,050	-30.000%
2026-09-02	0.1500	0.2000	0.1000	0.2000	-9.091%	189	2,050	-65.000%
2026-09-01	0.0800	0.2400	0.0800	0.2200	+10.000%	8	1,953	-68.182%
2026-08-31	0.3100	0.3100	0.1000	0.2000	+66.667%	3	1,953	-65.000%
2026-08-28	0.1200	0.1200	0.0900	0.1200	-33.333%	4	1,951	-41.667%
2026-08-27	0.1000	0.2500	0.1000	0.1800	-18.182%	8	1,949	-61.111%
2026-08-26	0.3300	0.3300	0.2200	0.2200	-26.667%	2	1,945	-68.182%
2026-08-24	0.3000	0.3000	0.3000	0.3000	+50.000%	1	1,945	-76.667%
2026-08-20	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,944	-65.000%
2026-08-19	0.2200	0.2200	0.2200	0.2200	-8.333%	42	1,943	-68.182%
2026-08-18	0.2400	0.2400	0.2400	0.2400	+20.000%	1	1,943	-70.833%
2026-08-17	0.1900	0.2300	0.1900	0.2000	-31.034%	14	1,943	-65.000%
2026-08-13	0.4100	0.4300	0.2900	0.2900	-34.091%	25	1,948	-75.862%
2026-08-10	0.4700	0.4700	0.4400	0.4400	-15.385%	2	1,967	-84.091%
2026-08-07	0.5300	0.5300	0.5100	0.5200	-5.455%	14	1,965	-86.538%
2026-08-06	0.5600	0.6400	0.5400	0.5500	-12.698%	14	1,958	-87.273%
2026-08-04	0.6400	0.7100	0.6100	0.6300	-40.000%	13	1,951	-88.889%
2026-08-03	1.0500	1.0500	1.0500	1.0500	-27.586%	10	1,945	-93.333%
2026-07-29	1.4500	1.4500	1.4500	1.4500	+13.281%	10	1,955	-95.172%
2026-07-28	1.2300	1.2900	1.1700	1.2800	+28.000%	30	1,955	-94.531%
2026-07-24	1.0500	1.0500	1.0000	1.0000	-13.793%	18	1,950	-93.000%
2026-07-20	1.1900	1.2000	1.1400	1.1600	-9.375%	20	1,950	-93.966%
2026-07-16	1.2600	1.3300	1.2600	1.2800	+70.667%	13	1,950	-94.531%
2026-07-15	0.7300	0.7500	0.7300	0.7500	-20.213%	2	1,952	-90.667%
2026-07-13	0.9100	0.9400	0.9100	0.9400	0.000%	2	1,951	-92.553%
2026-07-07	0.9400	0.9400	0.9400	0.9400	+8.046%	2	1,951	-92.553%
2026-07-02	0.8700	0.8700	0.8700	0.8700	+1.163%	2	1,951	-91.954%
2026-06-24	0.8700	0.8700	0.8600	0.8600	+1.176%	3	1,951	-91.860%
2026-06-23	0.8800	0.8800	0.8500	0.8500	+21.429%	14	1,951	-91.765%
2026-06-22	0.7000	0.7000	0.7000	0.7000	-2.778%	4	1,938	-90.000%
2026-06-17	0.7200	0.7200	0.7200	0.7200	-10.000%	1	1,938	-90.278%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-29.204%	1	1,938	-91.250%
2026-06-12	1.3100	1.3100	1.1300	1.1300	+13.000%	14	1,939	-93.805%
2026-06-09	0.9200	1.0000	0.9200	1.0000	-16.667%	2	1,939	-93.000%
2026-06-08	0.8900	1.2000	0.8900	1.2000	+50.000%	3	1,939	-94.167%
2026-06-04	0.7400	0.8000	0.7400	0.8000	+19.403%	12	1,938	-91.250%
2026-06-03	0.7200	0.7200	0.6700	0.6700	-11.842%	3	1,935	-89.552%
2026-06-01	0.7600	0.7600	0.7600	0.7600	0.000%	4	1,934	-90.789%
2026-05-28	0.7600	0.7600	0.7600	0.7600	-17.391%	10	1,934	-90.789%
2026-05-27	0.9200	0.9200	0.9200	0.9200	+35.294%	1	1,934	-92.391%
2026-05-26	0.8000	1.1800	0.6800	0.6800	-40.870%	7	1,935	-89.706%
2026-05-20	1.0500	1.1500	1.0500	1.1500	-8.730%	2	1,931	-93.913%
2026-05-18	1.2600	1.2600	1.1500	1.2600	-2.326%	13	1,931	-94.444%
2026-05-15	1.2800	1.2900	1.2800	1.2900	+18.349%	2	1,931	-94.574%
2026-05-14	1.0900	1.0900	1.0900	1.0900	-13.492%	1	1,923	-93.578%
2026-05-13	1.2600	1.2600	1.2600	1.2600	-10.000%	1	1,924	-94.444%
2026-05-12	1.4000	1.4000	1.4000	1.4000	+3.704%	2	1,924	-95.000%
2026-05-07	1.3500	1.3500	1.3500	1.3500	+8.000%	1	1,924	-94.815%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-10.714%	3	1,925	-94.400%
2026-05-04	1.4000	1.4000	1.4000	1.4000	0.000%	3	1,925	-95.000%
2026-05-01	1.4000	1.4000	1.4000	1.4000	-19.075%	1	1,922	-95.000%
2026-04-28	1.6700	1.7300	1.6700	1.7300	+6.135%	2	1,922	-95.954%
2026-04-27	1.7000	1.7000	1.6300	1.6300	-4.118%	2	1,923	-95.706%
2026-04-23	1.7000	1.7000	1.7000	1.7000	-2.857%	1	1,923	-95.882%
2026-04-20	1.7500	1.7500	1.7500	1.7500	-27.984%	1	1,923	-96.000%
2026-04-17	2.4300	2.4300	2.4300	2.4300	+14.623%	10	1,924	-97.119%
2026-04-15	2.0100	2.1200	2.0100	2.1200	-2.304%	2	1,929	-96.698%
2026-04-13	2.2300	2.2300	2.1500	2.1700	-3.125%	7	1,929	-96.774%
2026-04-10	2.1500	2.2400	2.1500	2.2400	-7.054%	3	1,933	-96.875%
2026-04-09	2.5000	2.5000	2.4100	2.4100	-13.929%	5	1,930	-97.095%
2026-04-08	2.8000	2.8000	2.8000	2.8000	-8.795%	1	1,930	-97.500%
2026-04-06	2.9700	3.0700	2.9700	3.0700	-5.538%	2	1,931	-97.720%
2026-04-02	3.4000	3.4900	3.2000	3.2500	+3.175%	3,024	3,749	-97.846%
2026-04-01	3.2000	3.3500	3.0500	3.1500	-20.655%	50	3,749	-97.778%
2026-03-31	3.9700	3.9700	3.9700	3.9700	+11.831%	2	3,723	-98.237%
2026-03-26	3.5500	3.5500	3.5500	3.5500	-16.471%	1	3,725	-98.028%
2026-03-23	4.2500	4.2500	4.2500	4.2500	-10.526%	1	3,725	-98.353%
2026-03-20	4.4000	4.7500	4.4000	4.7500	-1.656%	65	3,726	-98.526%
2026-03-19	4.7500	4.8600	4.7300	4.8300	+19.851%	8	3,693	-98.551%
2026-03-16	4.0300	4.0300	4.0300	4.0300	-11.429%	1	3,695	-98.263%
2026-03-13	4.5300	4.5500	4.5200	4.5500	+1.790%	62	3,695	-98.462%
2026-03-12	4.3900	4.5400	4.3500	4.4700	+9.828%	28	3,639	-98.434%
2026-03-11	4.0700	4.0700	4.0700	4.0700	+1.750%	4	3,638	-98.280%
2026-03-10	3.7100	4.0000	3.5500	4.0000	-12.664%	137	3,638	-98.250%
2026-03-09	4.4500	4.5800	4.4500	4.5800	+13.366%	6	3,715	-98.472%
2026-03-06	4.4900	4.4900	3.7800	4.0400	-38.788%	34	3,714	-98.267%
2026-03-05	6.6600	6.6600	6.6000	6.6000	+5.600%	5	3,718	-98.939%
2026-03-04	6.2500	6.2500	6.2500	6.2500	-3.101%	55	3,713	-98.880%
2026-03-03	6.4500	6.4500	6.4500	6.4500	+8.403%	7	3,660	-98.915%
2026-03-02	5.9500	5.9500	5.9500	5.9500	-4.800%	10	3,667	-98.824%
2026-02-26	6.0000	6.2500	6.0000	6.2500	+10.424%	60	3,676	-98.880%
2026-02-25	5.7000	5.7500	5.6600	5.6600	-8.710%	37	3,622	-98.763%
2026-02-18	6.2000	6.2000	6.2000	6.2000	-9.884%	4	3,622	-98.871%
2026-02-12	6.9000	6.9000	6.8800	6.8800	+20.702%	6	3,618	-98.983%
2026-02-09	5.7100	5.7100	5.7000	5.7000	-26.070%	5	3,612	-98.772%
2026-02-05	8.1000	8.1600	7.7100	7.7100	+0.130%	8	3,614	-99.092%
2026-02-04	7.2000	7.7000	7.2000	7.7000	+2.667%	4	3,619	-99.091%
2026-02-03	6.6500	7.6800	6.6500	7.5000	+17.188%	108	3,619	-99.067%
2026-02-02	6.2500	6.4000	6.2500	6.4000	+1.426%	98	3,605	-98.906%
2026-01-30	6.3100	6.3100	6.3100	6.3100	+6.050%	2	3,514	-98.891%
2026-01-29	6.1400	6.1400	5.9500	5.9500	+12.264%	88	3,512	-98.824%
2026-01-28	5.2200	5.3000	5.2200	5.3000	-1.852%	3	3,430	-98.679%
2026-01-27	5.4000	5.4000	5.4000	5.4000	-9.091%	3	3,432	-98.704%
2026-01-23	5.8000	5.9400	5.8000	5.9400	+4.211%	156	3,429	-98.822%
2026-01-22	5.7000	5.7000	5.7000	5.7000	+1.786%	1	3,373	-98.772%
2026-01-21	5.6000	5.6000	5.6000	5.6000	-1.754%	10	3,374	-98.750%
2026-01-20	5.7000	5.7000	5.7000	5.7000	-5.316%	10	3,384	-98.772%
2026-01-16	6.0000	6.0200	6.0000	6.0200	+2.906%	2	3,385	-98.837%
2026-01-15	5.8500	5.8500	5.8500	5.8500	-6.400%	20	3,385	-98.803%
2026-01-14	5.9700	6.3000	5.9700	6.2500	+15.741%	116	3,385	-98.880%
2026-01-13	5.4000	5.4000	5.4000	5.4000	-4.425%	2	3,280	-98.704%
2026-01-12	5.6500	5.6500	5.6500	5.6500	-1.396%	10	3,280	-98.761%
2026-01-09	5.7500	5.7500	5.7300	5.7300	-1.715%	6	3,290	-98.778%
2026-01-08	5.8300	5.8300	5.8300	5.8300	-0.342%	4	3,291	-98.799%
2026-01-07	5.6700	5.8500	5.6700	5.8500	+20.619%	25	3,291	-98.803%
2026-01-05	4.7100	4.8500	4.7100	4.8500	-9.346%	2	3,278	-98.557%
2025-12-31	5.3500	5.3500	5.3500	5.3500	+1.905%	25	3,279	-98.692%
2025-12-29	5.2700	5.2700	5.2500	5.2500	+1.942%	4	3,279	-98.667%
2025-12-26	4.9500	5.1500	4.7100	5.1500	+0.980%	77	3,279	-98.641%
2025-12-23	5.5500	5.5500	4.9700	5.1000	-5.556%	4	3,291	-98.627%
2025-12-22	5.2900	5.4000	5.2900	5.4000	-3.571%	227	3,289	-98.704%
2025-12-19	5.7200	5.7200	5.4700	5.6000	0.000%	10	3,340	-98.750%
2025-12-18	5.6000	5.6000	5.6000	5.6000	-8.197%	2	3,336	-98.750%
2025-12-12	5.6000	6.1000	5.6000	6.1000	+12.963%	3	3,334	-98.852%
2025-12-11	5.4500	5.4500	5.4000	5.4000	+5.882%	25	3,332	-98.704%
2025-12-10	5.1000	5.1000	5.1000	5.1000	-11.304%	1	3,319	-98.627%
2025-12-09	5.7500	5.7500	5.7500	5.7500	+4.545%	1	3,319	-98.783%
2025-12-08	5.4000	5.5000	5.4000	5.5000	+24.153%	2	3,318	-98.727%
2025-12-05	4.0500	4.4300	4.0500	4.4300	-18.416%	12	3,317	-98.420%
2025-12-02	5.4300	5.4300	5.4300	5.4300	-0.367%	1	3,315	-98.711%
2025-12-01	5.4500	5.4500	5.4500	5.4500	-37.356%	1	3,315	-98.716%
2025-11-21	8.7000	8.7500	8.7000	8.7000	+10.828%	19	3,314	-99.195%
2025-11-20	7.8500	7.8500	7.8500	7.8500	-1.258%	1	3,314	-99.108%
2025-11-19	7.9500	7.9500	7.9500	7.9500	+14.388%	1	3,314	-99.119%
2025-11-14	6.9500	6.9500	6.9500	6.9500	+18.601%	6	3,314	-98.993%
2025-11-12	5.7500	5.8600	5.7500	5.8600	-3.934%	2	3,314	-98.805%
2025-11-11	6.1000	6.1000	6.1000	6.1000	+9.515%	15	3,314	-98.852%
2025-11-06	5.5600	5.5700	5.5600	5.5700	-7.167%	2	3,314	-98.743%
2025-11-04	6.0000	6.0000	6.0000	6.0000	+1.695%	1	3,314	-98.833%
2025-11-03	5.6300	5.9000	5.6300	5.9000	+6.306%	27	3,300	-98.814%
2025-10-31	5.5500	5.5500	5.5500	5.5500	-7.191%	10	3,300	-98.739%
2025-10-28	5.9800	5.9800	5.9800	5.9800	-1.967%	1	3,290	-98.829%
2025-10-27	6.1500	6.1500	6.1000	6.1000	-10.949%	42	3,266	-98.852%
2025-10-23	6.8500	6.8500	6.8500	6.8500	+0.735%	1	3,266	-98.978%
2025-10-21	6.7000	6.8000	6.7000	6.8000	+4.615%	2	3,266	-98.971%
2025-10-17	6.5000	6.5000	6.5000	6.5000	+0.775%	1	3,268	-98.923%
2025-10-15	6.2700	6.4500	6.2700	6.4500	+4.878%	100	3,267	-98.915%
2025-10-10	6.1500	6.1500	6.1500	6.1500	+16.038%	7	3,314	-98.862%
2025-10-08	5.3000	5.3000	5.3000	5.3000	-10.924%	1	3,314	-98.679%
2025-10-07	5.9500	5.9500	5.9500	5.9500	+6.250%	1	3,314	-98.824%
2025-10-06	5.6000	5.6000	5.6000	5.6000	-0.885%	1	3,314	-98.750%
2025-10-02	5.7000	5.7000	5.6500	5.6500	-9.600%	12	3,314	-98.761%
2025-09-30	6.3000	6.3000	6.2500	6.2500	+2.291%	11	3,314	-98.880%
2025-09-29	6.1100	6.1100	6.1100	6.1100	-9.481%	1	3,309	-98.854%
2025-09-26	6.7500	6.7500	6.7500	6.7500	+7.143%	2	3,308	-98.963%
2025-09-25	6.4000	6.4000	6.3000	6.3000	-1.716%	2	3,310	-98.889%
2025-09-24	7.2000	7.4500	6.4100	6.4100	-18.861%	10	3,311	-98.908%
2025-09-23	7.8600	7.9000	7.8600	7.9000	-3.659%	3,001	3,307	-99.114%
2025-09-19	7.8500	8.2000	7.8500	8.2000	+4.326%	2	306	-99.146%
2025-09-18	8.0300	8.0300	7.8600	7.8600	-8.070%	2	307	-99.109%
2025-09-17	8.5300	8.5500	8.5300	8.5500	-4.469%	2	306	-99.181%
2025-09-16	9.3000	9.3000	8.9500	8.9500	-4.482%	102	305	-99.218%
2025-09-12	9.3000	9.5500	9.3000	9.3700	+0.970%	3	218	-99.253%
2025-09-11	9.2800	9.2800	9.2800	9.2800	-3.333%	1	216	-99.246%
2025-09-10	9.3400	9.6000	9.1900	9.6000	-9.434%	23	216	-99.271%
2025-09-05	10.6000	10.6000	10.6000	10.6000	+0.952%	5	213	-99.340%
2025-09-03	10.5000	10.5000	10.5000	10.5000	-2.957%	1	213	-99.333%
2025-09-02	11.0700	11.0700	10.8200	10.8200	-2.698%	7	213	-99.353%
2025-08-29	10.3000	11.1200	10.3000	11.1200	+35.775%	199	82	-99.371%
2025-08-22	8.1900	8.1900	8.1900	8.1900	-3.760%	1	82	-99.145%
2025-08-19	8.5100	8.5100	8.5100	8.5100	+5.062%	2	81	-99.177%
2025-08-18	8.1000	8.1000	8.1000	8.1000	+5.195%	5	79	-99.136%
2025-08-14	7.7000	7.7000	7.7000	7.7000	+9.531%	10	79	-99.091%
2025-07-30	7.0300	7.0300	7.0300	7.0300	-13.210%	1	89	-99.004%
2025-07-29	8.0000	8.1000	8.0000	8.1000	-8.578%	11	90	-99.136%
2025-07-24	8.8600	8.8600	8.8600	8.8600	-3.169%	1	96	-99.210%
2025-07-22	9.1500	9.1500	9.1500	9.1500	-9.406%	10	97	-99.235%
2025-07-07	10.1000	10.1000	10.1000	10.1000	+6.316%	1	90	-99.307%
2025-07-02	8.7900	9.5000	8.7900	9.5000	+8.945%	4	89	-99.263%
2025-06-27	8.7200	8.7200	8.7200	8.7200	-1.134%	2	86	-99.197%
2025-06-26	8.8200	8.8200	8.8200	8.8200	-6.667%	10	86	-99.206%
2025-06-25	9.4500	9.4500	9.4500	9.4500	-2.577%	39	76	-99.259%
2025-06-18	9.7900	9.7900	9.3000	9.7000	-12.217%	20	45	-99.278%
2025-06-11	11.0500	11.0500	11.0500	11.0500	-5.232%	1	45	-99.367%
2025-06-05	11.6600	11.6600	11.6600	11.6600	+2.281%	13	45	-99.400%
2025-06-04	11.4000	11.4000	11.4000	11.4000	-11.765%	2	32	-99.386%
2025-06-03	12.9200	12.9200	12.9200	12.9200	-8.628%	1	32	-99.458%
2025-05-22	13.9600	14.1400	13.9600	14.1400	+7.447%	2	32	-99.505%
2025-05-16	12.9300	13.1600	12.9300	13.1600	-9.615%	4	32	-99.468%
2025-05-05	14.5600	14.5600	14.5600	14.5600	-10.784%	1	32	-99.519%
2025-04-28	16.3200	16.3200	16.3200	16.3200	-0.851%	1	32	-99.571%
2025-04-24	16.1600	16.4600	16.1600	16.4600	-14.271%	6	31	-99.575%
2025-04-11	19.2000	19.2000	19.2000	19.2000	+4.746%	4	30	-99.635%
2025-04-10	19.0000	19.0000	18.3300	18.3300	+8.142%	15	30	-99.618%
2025-04-08	16.9500	16.9500	16.9500	16.9500	-21.600%	10	32	-99.587%
2025-04-07	21.6200	21.6200	21.6200	21.6200	+5.207%	2	27	-99.676%
2025-04-04	20.5500	20.5500	20.5500	20.5500	+28.679%	8	27	-99.659%
2025-04-03	15.5000	16.1100	15.5000	15.9700	+14.235%	3	23	-99.562%
2025-03-28	13.9800	13.9800	13.9800	13.9800	+5.509%	10	24	-99.499%
2025-03-27	13.0100	13.2500	13.0100	13.2500	+8.429%	2	26	-99.472%
2025-03-26	12.2200	12.2200	12.2200	12.2200	+5.801%	1	26	-99.427%
2025-03-21	11.5500	11.5500	11.5500	11.5500	-1.451%	4	25	-99.394%
2025-03-14	12.1000	12.1000	11.7200	11.7200	-3.934%	30	23	-99.403%
2025-03-12	12.2000	12.2000	12.2000	12.2000	-10.360%	1	36	-99.426%
2025-03-10	13.3200	13.6100	13.3200	13.6100	+11.102%	16	35	-99.486%
2025-03-07	12.1200	12.2500	12.1200	12.2500	+8.503%	8	29	-99.429%
2025-03-06	10.4400	11.2900	10.3800	11.2900	+50.533%	6	31	-99.380%
2025-02-27	7.2500	7.5000	7.2500	7.5000	+45.068%	2	25	-99.067%
2025-02-04	5.1700	5.1700	5.1700	5.1700	-17.806%	1	24	-98.646%
2025-01-27	5.3500	6.2900	4.8400	6.2900	+33.830%	8	24	-98.887%
2025-01-02	4.7000	4.7000	4.7000	4.7000	+20.513%	2	28	-98.511%
2024-12-13	4.1500	4.1500	3.9000	3.9000	-18.750%	22	26	-98.205%
2024-12-10	4.8000	4.8000	4.8000	4.8000	+3.004%	7	35	-98.542%
2024-12-09	4.6600	4.6600	4.6600	4.6600	+9.906%	6	28	-98.498%
2024-12-06	4.2400	4.2400	4.2400	4.2400	+0.952%	4	22	-98.349%
2024-12-05	4.2000	4.2000	4.2000	4.2000	-34.985%	2	22	-98.333%
2024-11-22	6.4600	6.4600	6.4600	6.4600	-2.121%	20	20	-98.916%
2024-11-21	6.6000	6.6000	6.6000	6.6000	-7.042%	10	40	-98.939%
2024-11-18	7.1000	7.1000	7.1000	7.1000	-0.699%	1	40	-99.014%
2024-11-15	7.1500	7.1500	7.1500	7.1500	+9.663%	20	39	-99.021%
2024-11-12	6.5200	6.5200	6.5200	6.5200	-1.955%	15	29	-98.926%
2024-11-11	6.7000	6.7000	6.6000	6.6500	+5.556%	35	39	-98.947%
2024-11-08	6.3500	6.3500	6.3000	6.3000	-3.817%	40	4	-98.889%
2024-11-07	6.5500	6.5500	6.5500	6.5500	-19.730%	20	22	-98.931%
2024-10-30	8.1600	8.1600	8.1600	8.1600	-2.509%	1	2	-99.142%
2024-10-21	8.3700	8.3700	8.3700	8.3700	-15.369%	1	1	-99.164%
2024-10-10	9.8900	9.8900	9.8900	9.8900	+0.406%	1	2	-99.292%
2024-10-07	9.8500	9.8500	9.8500	9.8500	0.000%	1	1	-99.289%