Dark

MRVL20261218P65
MRVL Dec 18 2026 65.00 Put (MRVL261218P00065000)
option OPRA

EOD

Jul 20, 2026

1.590.000%(0.00)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.5900	1.5900	1.5900	1.5900	0.000%	45	2,028	0.000%
2026-07-17	1.8100	1.8100	1.5900	1.5900	-3.049%	41	2,073	0.000%
2026-07-16	1.3200	1.6500	0.9100	1.6400	+32.258%	88	2,073	-3.049%
2026-07-15	1.1000	1.3200	1.0700	1.2400	+14.815%	20	2,112	+28.226%
2026-07-13	1.0900	1.4600	1.0800	1.0800	-10.744%	3	2,120	+47.222%
2026-07-07	1.2400	1.2400	1.2100	1.2100	+21.000%	2	2,120	+31.405%
2026-07-06	1.0400	1.0400	1.0000	1.0000	+17.647%	37	2,118	+59.000%
2026-07-01	0.8500	0.8500	0.8500	0.8500	-6.593%	13	2,118	+87.059%
2026-06-30	0.9100	0.9100	0.9100	0.9100	-12.500%	1	2,105	+74.725%
2026-06-29	1.0400	1.0400	1.0400	1.0400	+18.182%	1	2,105	+52.885%
2026-06-25	0.8800	0.8800	0.8800	0.8800	-16.190%	2	2,104	+80.682%
2026-06-24	1.0500	1.0500	1.0500	1.0500	+23.529%	5	2,104	+51.429%
2026-06-18	0.8600	0.8600	0.8500	0.8500	-14.141%	3	2,106	+87.059%
2026-06-16	1.0000	1.0500	0.9900	0.9900	-18.182%	12	2,106	+60.606%
2026-06-15	1.2100	1.2100	1.2100	1.2100	-30.058%	1	2,104	+31.405%
2026-06-12	1.4600	1.7300	1.2100	1.7300	+44.167%	20	2,104	-8.092%
2026-06-11	1.3000	1.3000	1.2000	1.2000	-14.894%	2	2,104	+32.500%
2026-06-10	1.4100	1.4100	1.4100	1.4100	+8.462%	1	2,104	+12.766%
2026-06-09	1.1500	1.3000	1.1500	1.3000	+9.244%	10	2,103	+22.308%
2026-06-08	1.1900	1.1900	1.1900	1.1900	-11.194%	2	2,096	+33.613%
2026-06-05	1.1300	1.3400	0.9400	1.3400	+44.086%	12	2,098	+18.657%
2026-06-04	0.9300	0.9300	0.9300	0.9300	+6.897%	1	2,097	+70.968%
2026-06-03	0.9900	0.9900	0.7700	0.8700	-13.000%	10	2,096	+82.759%
2026-06-02	0.7500	1.0000	0.7500	1.0000	-20.635%	8	2,093	+59.000%
2026-05-22	1.2600	1.2600	1.2600	1.2600	-6.667%	10	2,093	+26.190%
2026-05-20	1.4300	1.4300	1.3000	1.3500	-10.596%	36	2,103	+17.778%
2026-05-18	1.5100	1.5100	1.5100	1.5100	-2.581%	2	2,103	+5.298%
2026-05-15	1.5500	1.5500	1.5500	1.5500	-18.421%	2	2,103	+2.581%
2026-05-12	1.8500	1.9000	1.8500	1.9000	-14.798%	3	2,107	-16.316%
2026-05-11	2.2300	2.2300	2.2300	2.2300	+27.429%	11	2,107	-28.700%
2026-05-08	1.6700	1.7600	1.6400	1.7500	+6.061%	606	2,110	-9.143%
2026-05-07	1.6500	1.6500	1.6500	1.6500	+5.096%	5	2,399	-3.636%
2026-05-06	1.6900	1.6900	1.5700	1.5700	-4.268%	10	2,399	+1.274%
2026-05-05	1.6400	1.6400	1.6400	1.6400	-5.747%	1	2,399	-3.049%
2026-05-04	1.7400	1.7400	1.7400	1.7400	-2.793%	10	2,400	-8.621%
2026-05-01	1.7500	1.7900	1.7500	1.7900	-11.386%	102	2,401	-11.173%
2026-04-29	2.0600	2.0600	2.0200	2.0200	+1.508%	4	2,401	-21.287%
2026-04-24	1.9900	1.9900	1.9900	1.9900	-2.451%	47	2,404	-20.101%
2026-04-23	2.1100	2.1100	2.0400	2.0400	-15.000%	65	2,384	-22.059%
2026-04-21	2.2900	2.4000	2.2200	2.4000	+8.108%	12	2,395	-33.750%
2026-04-20	2.5100	2.5100	2.1900	2.2200	-11.200%	51	2,395	-28.378%
2026-04-17	2.5000	2.5000	2.5000	2.5000	-21.630%	1	2,404	-36.400%
2026-04-16	3.0700	3.2400	3.0700	3.1900	+10.764%	60	2,403	-50.157%
2026-04-15	2.9500	3.0700	2.8800	2.8800	-1.706%	11	2,459	-44.792%
2026-04-14	2.7700	2.9300	2.5400	2.9300	+9.738%	19	2,470	-45.734%
2026-04-13	2.5300	2.6700	2.5300	2.6700	-8.247%	29	2,471	-40.449%
2026-04-10	2.9100	2.9100	2.9100	2.9100	-18.487%	2	2,500	-45.361%
2026-04-08	3.5900	3.5900	3.5700	3.5700	-9.391%	2	2,502	-55.462%
2026-04-06	3.9300	3.9400	3.7400	3.9400	-7.728%	13	2,504	-59.645%
2026-04-02	4.3400	4.5900	4.2700	4.2700	+4.146%	36	2,454	-62.763%
2026-04-01	4.1800	4.3600	4.1000	4.1000	-12.766%	544	2,454	-61.220%
2026-03-31	5.2600	5.3300	4.7000	4.7000	-8.738%	10	2,565	-66.170%
2026-03-27	5.0000	5.2500	5.0000	5.1500	+15.730%	12	2,561	-69.126%
2026-03-26	4.3000	4.4500	4.3000	4.4500	-7.292%	17	2,553	-64.270%
2026-03-25	4.8000	4.8000	4.8000	4.8000	-4.000%	1	2,567	-66.875%
2026-03-24	5.1500	5.2000	5.0000	5.0000	-7.407%	8	2,567	-68.200%
2026-03-23	5.4000	5.4000	5.4000	5.4000	-11.765%	10	2,573	-70.556%
2026-03-19	6.1200	6.1200	6.1200	6.1200	+7.368%	1	2,563	-74.020%
2026-03-16	5.6300	5.7000	5.4700	5.7000	-4.040%	9	2,562	-72.105%
2026-03-13	5.9000	6.1600	5.9000	5.9400	+8.394%	34	2,562	-73.232%
2026-03-11	5.5000	5.5000	5.4800	5.4800	+7.241%	4	2,561	-70.985%
2026-03-10	5.6000	5.6000	4.8100	5.1100	-17.713%	37	2,557	-68.885%
2026-03-09	6.1600	6.2200	6.1600	6.2100	+17.614%	100	2,558	-74.396%
2026-03-06	6.7300	6.7300	5.0200	5.2800	-41.006%	353	2,462	-69.886%
2026-03-05	8.6100	9.0000	8.6100	8.9500	+5.294%	47	2,754	-82.235%
2026-03-03	8.3500	8.8500	8.2000	8.5000	+10.533%	859	2,795	-81.294%
2026-03-02	7.6900	7.6900	7.6900	7.6900	-6.220%	1	1,959	-79.324%
2026-02-23	8.2000	8.2000	8.2000	8.2000	-0.606%	1	1,960	-80.610%
2026-02-19	8.2500	8.2500	8.2500	8.2500	+3.125%	20	1,959	-80.727%
2026-02-18	8.0000	8.0000	8.0000	8.0000	-7.514%	2	1,979	-80.125%
2026-02-12	8.9300	8.9300	8.6500	8.6500	+10.897%	701	1,977	-81.618%
2026-02-11	7.5600	7.8000	7.5600	7.8000	+2.767%	4	1,278	-79.615%
2026-02-09	7.6700	7.6700	7.5900	7.5900	-8.664%	2	1,276	-79.051%
2026-02-06	8.3100	8.3100	8.3100	8.3100	-15.117%	1	1,278	-80.866%
2026-02-05	9.8700	9.8700	9.7900	9.7900	+1.979%	4	1,277	-83.759%
2026-02-04	9.6000	9.6000	9.6000	9.6000	-0.929%	1	1,279	-83.438%
2026-02-03	9.6900	9.6900	9.6900	9.6900	+22.194%	1	1,280	-83.591%
2026-02-02	8.4000	8.4000	7.9300	7.9300	+2.720%	8	1,281	-79.950%
2026-01-30	7.7200	7.7200	7.7200	7.7200	-5.276%	1	1,279	-79.404%
2026-01-29	7.4000	8.1500	7.4000	8.1500	+19.853%	4	1,278	-80.491%
2026-01-28	6.8000	6.8000	6.8000	6.8000	-4.360%	1	1,276	-76.618%
2026-01-27	7.1100	7.1100	7.1100	7.1100	-7.059%	1	1,277	-77.637%
2026-01-26	7.6500	7.6500	7.6500	7.6500	+1.190%	1	1,278	-79.216%
2026-01-23	7.6500	7.6500	7.5600	7.5600	+8.621%	5	1,277	-78.968%
2026-01-22	6.9800	7.0000	6.9600	6.9600	-11.224%	15	1,273	-77.155%
2026-01-14	7.7000	7.8400	7.7000	7.8400	+8.889%	4	1,285	-79.719%
2026-01-13	7.2000	7.2000	7.2000	7.2000	-4.000%	15	1,284	-77.917%
2026-01-07	7.3600	7.5000	7.3600	7.5000	+19.048%	5	1,269	-78.800%
2026-01-06	5.8500	6.3000	5.8500	6.3000	-2.326%	3	1,267	-74.762%
2026-01-02	6.4500	6.4500	6.4500	6.4500	-6.792%	1	1,268	-75.349%
2025-12-31	6.9500	6.9500	6.9200	6.9200	+13.443%	10	1,266	-77.023%
2025-12-26	6.1000	6.1000	6.1000	6.1000	-8.955%	1	1,266	-73.934%
2025-12-24	6.6500	6.7000	6.6500	6.7000	+2.761%	5	1,260	-76.269%
2025-12-23	6.5200	6.5200	6.5200	6.5200	-13.413%	1	1,260	-75.613%
2025-12-15	7.5500	7.5500	7.5300	7.5300	+3.151%	10	1,260	-78.884%
2025-12-12	7.3000	7.3000	7.3000	7.3000	+5.036%	2	1,250	-78.219%
2025-12-11	6.6200	7.0000	6.6200	6.9500	+1.460%	4	1,248	-77.122%
2025-12-10	6.5000	6.8500	6.3700	6.8500	-1.439%	28	1,246	-76.788%
2025-12-09	6.9500	6.9500	6.9500	6.9500	+24.107%	1	1,220	-77.122%
2025-12-04	5.8000	5.8000	5.6000	5.6000	+0.901%	2	1,219	-71.607%
2025-12-03	6.0100	6.0100	5.5000	5.5500	-18.382%	72	1,221	-71.351%
2025-12-02	6.8000	6.8000	6.8000	6.8000	-14.358%	1	1,218	-76.618%
2025-11-26	7.4900	7.9400	7.4900	7.9400	-24.164%	5	1,212	-79.975%
2025-11-21	10.8500	10.9900	10.4100	10.4700	+36.863%	648	1,212	-84.814%
2025-11-12	7.5000	7.6500	7.5000	7.6500	-1.797%	6	613	-79.216%
2025-11-11	7.7900	7.7900	7.7900	7.7900	+8.951%	3	610	-79.589%
2025-11-10	7.2000	7.2000	7.1500	7.1500	-6.901%	37	610	-77.762%
2025-11-04	7.6800	7.6800	7.6800	7.6800	+3.087%	1	573	-79.297%
2025-10-29	7.4500	7.4500	7.4500	7.4500	-18.311%	1	574	-78.658%
2025-10-22	9.1100	9.1200	9.1100	9.1200	+31.223%	2	575	-82.566%
2025-10-09	6.9500	6.9500	6.9500	6.9500	-2.113%	2	573	-77.122%
2025-10-08	7.1000	7.1000	7.1000	7.1000	0.000%	1	573	-77.606%
2025-10-06	7.2000	7.2000	7.1000	7.1000	-0.976%	13	572	-77.606%
2025-10-03	7.1700	7.1700	7.1700	7.1700	-10.375%	1	573	-77.824%
2025-10-01	8.0000	8.0000	8.0000	8.0000	-2.200%	5	574	-80.125%
2025-09-25	8.1800	8.1800	8.1800	8.1800	-3.765%	1	579	-80.562%
2025-09-24	8.5000	8.5000	8.5000	8.5000	-12.910%	1	578	-81.294%
2025-09-22	9.8000	9.8000	9.7600	9.7600	-2.886%	21	577	-83.709%
2025-09-18	10.0500	10.0500	10.0500	10.0500	-14.831%	5	577	-84.179%
2025-09-16	11.8900	11.8900	11.7500	11.8000	-4.065%	24	572	-86.525%
2025-09-08	12.5500	12.5500	12.3000	12.3000	-3.529%	8	557	-87.073%
2025-09-04	12.7500	12.7500	12.7500	12.7500	-6.250%	10	553	-87.529%
2025-09-03	13.2000	13.6500	13.2000	13.6000	+0.592%	12	553	-88.309%
2025-09-02	13.5300	13.5300	13.5200	13.5200	-1.673%	2	549	-88.240%
2025-08-29	12.7500	13.7600	12.7500	13.7500	+43.979%	87	539	-88.436%
2025-08-28	9.5500	9.5500	9.5500	9.5500	-1.546%	1	539	-83.351%
2025-08-15	9.7000	9.7000	9.7000	9.7000	-9.346%	1	540	-83.608%
2025-07-25	10.7000	10.7000	10.7000	10.7000	-2.550%	500	539	-85.140%
2025-07-24	11.3000	11.3000	10.9800	10.9800	-4.687%	4	81	-85.519%
2025-07-22	11.5200	11.5200	11.5200	11.5200	+1.498%	30	78	-86.198%
2025-07-21	11.3500	11.3500	11.3500	11.3500	-6.661%	1	48	-85.991%
2025-07-10	12.1600	12.1600	12.1600	12.1600	+8.668%	1	47	-86.924%
2025-06-30	11.1900	11.1900	11.1900	11.1900	+0.089%	1	46	-85.791%
2025-06-27	11.1800	11.1800	11.1800	11.1800	-6.756%	1	46	-85.778%
2025-06-18	11.9900	11.9900	11.9900	11.9900	-7.698%	1	47	-86.739%
2025-06-17	12.9900	12.9900	12.9900	12.9900	-7.015%	1	47	-87.760%
2025-06-06	13.7900	13.9700	13.7900	13.9700	-11.694%	4	46	-88.618%
2025-05-29	15.8200	15.8200	15.8200	15.8200	-1.001%	1	46	-89.949%
2025-05-12	15.9700	15.9800	15.9700	15.9800	-33.250%	2	45	-90.050%
2025-04-04	23.1900	23.9400	23.1900	23.9400	+28.021%	6	47	-93.358%
2025-04-03	18.7000	18.7000	18.7000	18.7000	+11.642%	39	49	-91.497%
2025-03-28	16.7500	16.7500	16.7500	16.7500	+12.795%	14	49	-90.507%
2025-03-26	14.8500	14.8500	14.8500	14.8500	-7.013%	1	49	-89.293%
2025-03-11	15.9700	15.9700	15.9700	15.9700	+7.542%	4	50	-90.044%
2025-03-10	15.1600	15.7100	14.8500	14.8500	-2.941%	7	46	-89.293%
2025-03-07	15.4300	15.4300	15.3000	15.3000	+15.472%	66	42	-89.608%
2025-03-06	12.6700	13.2500	12.6700	13.2500	+49.549%	7	7	-88.000%
2025-02-25	8.8600	8.8600	8.8600	8.8600	+75.446%	1	7	-82.054%
2024-12-13	5.0500	5.0500	5.0500	5.0500	-2.885%	6	7	-68.515%
2024-12-05	5.2000	5.2000	5.2000	5.2000	-37.575%	3	7	-69.423%
2024-11-27	8.3300	8.3300	8.3300	8.3300	+2.967%	1	8	-80.912%
2024-11-12	8.0900	8.0900	8.0900	8.0900	-1.939%	10	8	-80.346%
2024-11-11	8.2500	8.2500	8.2500	8.2500	+1.852%	10	13	-80.727%
2024-11-07	8.1000	8.1000	8.1000	8.1000	-36.471%	1	3	-80.370%
2024-10-10	12.7500	12.7500	12.7500	12.7500	-1.923%	10	2	-87.529%
2024-09-24	13.0000	13.0000	13.0000	13.0000	-2.622%	10	12	-87.769%
2024-09-23	13.3500	13.3500	13.3500	13.3500	0.000%	2	2	-88.090%