Dark

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

EOD

Sep 17, 2026

0.0700-22.222%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1300	0.1500	0.0700	0.0700	-22.222%	6	2,004	0.000%
2026-09-16	0.1400	0.1400	0.0900	0.0900	+12.500%	3	2,003	-22.222%
2026-09-15	0.1300	0.1300	0.0800	0.0800	-27.273%	2	2,005	-12.500%
2026-09-14	0.1400	0.1400	0.1100	0.1100	+10.000%	2	2,006	-36.364%
2026-09-10	0.0900	0.1200	0.0900	0.1000	-23.077%	24	2,007	-30.000%
2026-09-08	0.1300	0.1300	0.1300	0.1300	-7.143%	22	2,008	-46.154%
2026-09-04	0.1400	0.1400	0.1400	0.1400	+7.692%	1	2,010	-50.000%
2026-09-02	0.1700	0.2200	0.1300	0.1300	0.000%	11	2,010	-46.154%
2026-09-01	0.1300	0.1300	0.1200	0.1300	-38.095%	26	2,017	-46.154%
2026-08-28	0.1800	0.3100	0.1400	0.2100	+23.529%	9	2,016	-66.667%
2026-08-27	0.1600	0.1700	0.1500	0.1700	-22.727%	8	2,016	-58.824%
2026-08-26	0.2200	0.2200	0.2200	0.2200	-21.429%	1	2,010	-68.182%
2026-08-21	0.2700	0.2800	0.2700	0.2800	-12.500%	2	2,010	-75.000%
2026-08-18	0.3200	0.3200	0.3200	0.3200	+6.667%	1	2,011	-78.125%
2026-08-17	0.3000	0.3000	0.3000	0.3000	-25.000%	7	2,011	-76.667%
2026-08-13	0.4000	0.4000	0.4000	0.4000	-20.000%	5	2,016	-82.500%
2026-08-11	0.5500	0.5500	0.5000	0.5000	-9.091%	12	2,011	-86.000%
2026-08-10	0.4800	0.5500	0.4800	0.5500	-21.429%	9	2,022	-87.273%
2026-08-07	0.6800	0.7800	0.6800	0.7000	-20.455%	4	2,030	-90.000%
2026-08-06	0.8800	0.8800	0.8800	0.8800	0.000%	1	2,028	-92.045%
2026-08-05	0.8800	0.8800	0.8800	0.8800	-12.000%	1	2,028	-92.045%
2026-08-04	1.0000	1.0000	1.0000	1.0000	-16.667%	1	2,027	-93.000%
2026-08-03	1.2000	1.2000	1.2000	1.2000	-32.961%	3	2,028	-94.167%
2026-07-29	1.7700	1.9300	1.7700	1.7900	+25.175%	4	2,028	-96.089%
2026-07-28	1.4300	1.4300	1.4300	1.4300	-10.063%	2	2,028	-95.105%
2026-07-20	1.5900	1.5900	1.5900	1.5900	0.000%	45	2,028	-95.597%
2026-07-17	1.8100	1.8100	1.5900	1.5900	-3.049%	41	2,073	-95.597%
2026-07-16	1.3200	1.6500	0.9100	1.6400	+32.258%	88	2,073	-95.732%
2026-07-15	1.1000	1.3200	1.0700	1.2400	+14.815%	20	2,112	-94.355%
2026-07-13	1.0900	1.4600	1.0800	1.0800	-10.744%	3	2,120	-93.519%
2026-07-07	1.2400	1.2400	1.2100	1.2100	+21.000%	2	2,120	-94.215%
2026-07-06	1.0400	1.0400	1.0000	1.0000	+17.647%	37	2,118	-93.000%
2026-07-01	0.8500	0.8500	0.8500	0.8500	-6.593%	13	2,118	-91.765%
2026-06-30	0.9100	0.9100	0.9100	0.9100	-12.500%	1	2,105	-92.308%
2026-06-29	1.0400	1.0400	1.0400	1.0400	+18.182%	1	2,105	-93.269%
2026-06-25	0.8800	0.8800	0.8800	0.8800	-16.190%	2	2,104	-92.045%
2026-06-24	1.0500	1.0500	1.0500	1.0500	+23.529%	5	2,104	-93.333%
2026-06-18	0.8600	0.8600	0.8500	0.8500	-14.141%	3	2,106	-91.765%
2026-06-16	1.0000	1.0500	0.9900	0.9900	-18.182%	12	2,106	-92.929%
2026-06-15	1.2100	1.2100	1.2100	1.2100	-30.058%	1	2,104	-94.215%
2026-06-12	1.4600	1.7300	1.2100	1.7300	+44.167%	20	2,104	-95.954%
2026-06-11	1.3000	1.3000	1.2000	1.2000	-14.894%	2	2,104	-94.167%
2026-06-10	1.4100	1.4100	1.4100	1.4100	+8.462%	1	2,104	-95.035%
2026-06-09	1.1500	1.3000	1.1500	1.3000	+9.244%	10	2,103	-94.615%
2026-06-08	1.1900	1.1900	1.1900	1.1900	-11.194%	2	2,096	-94.118%
2026-06-05	1.1300	1.3400	0.9400	1.3400	+44.086%	12	2,098	-94.776%
2026-06-04	0.9300	0.9300	0.9300	0.9300	+6.897%	1	2,097	-92.473%
2026-06-03	0.9900	0.9900	0.7700	0.8700	-13.000%	10	2,096	-91.954%
2026-06-02	0.7500	1.0000	0.7500	1.0000	-20.635%	8	2,093	-93.000%
2026-05-22	1.2600	1.2600	1.2600	1.2600	-6.667%	10	2,093	-94.444%
2026-05-20	1.4300	1.4300	1.3000	1.3500	-10.596%	36	2,103	-94.815%
2026-05-18	1.5100	1.5100	1.5100	1.5100	-2.581%	2	2,103	-95.364%
2026-05-15	1.5500	1.5500	1.5500	1.5500	-18.421%	2	2,103	-95.484%
2026-05-12	1.8500	1.9000	1.8500	1.9000	-14.798%	3	2,107	-96.316%
2026-05-11	2.2300	2.2300	2.2300	2.2300	+27.429%	11	2,107	-96.861%
2026-05-08	1.6700	1.7600	1.6400	1.7500	+6.061%	606	2,110	-96.000%
2026-05-07	1.6500	1.6500	1.6500	1.6500	+5.096%	5	2,399	-95.758%
2026-05-06	1.6900	1.6900	1.5700	1.5700	-4.268%	10	2,399	-95.541%
2026-05-05	1.6400	1.6400	1.6400	1.6400	-5.747%	1	2,399	-95.732%
2026-05-04	1.7400	1.7400	1.7400	1.7400	-2.793%	10	2,400	-95.977%
2026-05-01	1.7500	1.7900	1.7500	1.7900	-11.386%	102	2,401	-96.089%
2026-04-29	2.0600	2.0600	2.0200	2.0200	+1.508%	4	2,401	-96.535%
2026-04-24	1.9900	1.9900	1.9900	1.9900	-2.451%	47	2,404	-96.482%
2026-04-23	2.1100	2.1100	2.0400	2.0400	-15.000%	65	2,384	-96.569%
2026-04-21	2.2900	2.4000	2.2200	2.4000	+8.108%	12	2,395	-97.083%
2026-04-20	2.5100	2.5100	2.1900	2.2200	-11.200%	51	2,395	-96.847%
2026-04-17	2.5000	2.5000	2.5000	2.5000	-21.630%	1	2,404	-97.200%
2026-04-16	3.0700	3.2400	3.0700	3.1900	+10.764%	60	2,403	-97.806%
2026-04-15	2.9500	3.0700	2.8800	2.8800	-1.706%	11	2,459	-97.569%
2026-04-14	2.7700	2.9300	2.5400	2.9300	+9.738%	19	2,470	-97.611%
2026-04-13	2.5300	2.6700	2.5300	2.6700	-8.247%	29	2,471	-97.378%
2026-04-10	2.9100	2.9100	2.9100	2.9100	-18.487%	2	2,500	-97.595%
2026-04-08	3.5900	3.5900	3.5700	3.5700	-9.391%	2	2,502	-98.039%
2026-04-06	3.9300	3.9400	3.7400	3.9400	-7.728%	13	2,504	-98.223%
2026-04-02	4.3400	4.5900	4.2700	4.2700	+4.146%	36	2,454	-98.361%
2026-04-01	4.1800	4.3600	4.1000	4.1000	-12.766%	544	2,454	-98.293%
2026-03-31	5.2600	5.3300	4.7000	4.7000	-8.738%	10	2,565	-98.511%
2026-03-27	5.0000	5.2500	5.0000	5.1500	+15.730%	12	2,561	-98.641%
2026-03-26	4.3000	4.4500	4.3000	4.4500	-7.292%	17	2,553	-98.427%
2026-03-25	4.8000	4.8000	4.8000	4.8000	-4.000%	1	2,567	-98.542%
2026-03-24	5.1500	5.2000	5.0000	5.0000	-7.407%	8	2,567	-98.600%
2026-03-23	5.4000	5.4000	5.4000	5.4000	-11.765%	10	2,573	-98.704%
2026-03-19	6.1200	6.1200	6.1200	6.1200	+7.368%	1	2,563	-98.856%
2026-03-16	5.6300	5.7000	5.4700	5.7000	-4.040%	9	2,562	-98.772%
2026-03-13	5.9000	6.1600	5.9000	5.9400	+8.394%	34	2,562	-98.822%
2026-03-11	5.5000	5.5000	5.4800	5.4800	+7.241%	4	2,561	-98.723%
2026-03-10	5.6000	5.6000	4.8100	5.1100	-17.713%	37	2,557	-98.630%
2026-03-09	6.1600	6.2200	6.1600	6.2100	+17.614%	100	2,558	-98.873%
2026-03-06	6.7300	6.7300	5.0200	5.2800	-41.006%	353	2,462	-98.674%
2026-03-05	8.6100	9.0000	8.6100	8.9500	+5.294%	47	2,754	-99.218%
2026-03-03	8.3500	8.8500	8.2000	8.5000	+10.533%	859	2,795	-99.176%
2026-03-02	7.6900	7.6900	7.6900	7.6900	-6.220%	1	1,959	-99.090%
2026-02-23	8.2000	8.2000	8.2000	8.2000	-0.606%	1	1,960	-99.146%
2026-02-19	8.2500	8.2500	8.2500	8.2500	+3.125%	20	1,959	-99.152%
2026-02-18	8.0000	8.0000	8.0000	8.0000	-7.514%	2	1,979	-99.125%
2026-02-12	8.9300	8.9300	8.6500	8.6500	+10.897%	701	1,977	-99.191%
2026-02-11	7.5600	7.8000	7.5600	7.8000	+2.767%	4	1,278	-99.103%
2026-02-09	7.6700	7.6700	7.5900	7.5900	-8.664%	2	1,276	-99.078%
2026-02-06	8.3100	8.3100	8.3100	8.3100	-15.117%	1	1,278	-99.158%
2026-02-05	9.8700	9.8700	9.7900	9.7900	+1.979%	4	1,277	-99.285%
2026-02-04	9.6000	9.6000	9.6000	9.6000	-0.929%	1	1,279	-99.271%
2026-02-03	9.6900	9.6900	9.6900	9.6900	+22.194%	1	1,280	-99.278%
2026-02-02	8.4000	8.4000	7.9300	7.9300	+2.720%	8	1,281	-99.117%
2026-01-30	7.7200	7.7200	7.7200	7.7200	-5.276%	1	1,279	-99.093%
2026-01-29	7.4000	8.1500	7.4000	8.1500	+19.853%	4	1,278	-99.141%
2026-01-28	6.8000	6.8000	6.8000	6.8000	-4.360%	1	1,276	-98.971%
2026-01-27	7.1100	7.1100	7.1100	7.1100	-7.059%	1	1,277	-99.015%
2026-01-26	7.6500	7.6500	7.6500	7.6500	+1.190%	1	1,278	-99.085%
2026-01-23	7.6500	7.6500	7.5600	7.5600	+8.621%	5	1,277	-99.074%
2026-01-22	6.9800	7.0000	6.9600	6.9600	-11.224%	15	1,273	-98.994%
2026-01-14	7.7000	7.8400	7.7000	7.8400	+8.889%	4	1,285	-99.107%
2026-01-13	7.2000	7.2000	7.2000	7.2000	-4.000%	15	1,284	-99.028%
2026-01-07	7.3600	7.5000	7.3600	7.5000	+19.048%	5	1,269	-99.067%
2026-01-06	5.8500	6.3000	5.8500	6.3000	-2.326%	3	1,267	-98.889%
2026-01-02	6.4500	6.4500	6.4500	6.4500	-6.792%	1	1,268	-98.915%
2025-12-31	6.9500	6.9500	6.9200	6.9200	+13.443%	10	1,266	-98.988%
2025-12-26	6.1000	6.1000	6.1000	6.1000	-8.955%	1	1,266	-98.852%
2025-12-24	6.6500	6.7000	6.6500	6.7000	+2.761%	5	1,260	-98.955%
2025-12-23	6.5200	6.5200	6.5200	6.5200	-13.413%	1	1,260	-98.926%
2025-12-15	7.5500	7.5500	7.5300	7.5300	+3.151%	10	1,260	-99.070%
2025-12-12	7.3000	7.3000	7.3000	7.3000	+5.036%	2	1,250	-99.041%
2025-12-11	6.6200	7.0000	6.6200	6.9500	+1.460%	4	1,248	-98.993%
2025-12-10	6.5000	6.8500	6.3700	6.8500	-1.439%	28	1,246	-98.978%
2025-12-09	6.9500	6.9500	6.9500	6.9500	+24.107%	1	1,220	-98.993%
2025-12-04	5.8000	5.8000	5.6000	5.6000	+0.901%	2	1,219	-98.750%
2025-12-03	6.0100	6.0100	5.5000	5.5500	-18.382%	72	1,221	-98.739%
2025-12-02	6.8000	6.8000	6.8000	6.8000	-14.358%	1	1,218	-98.971%
2025-11-26	7.4900	7.9400	7.4900	7.9400	-24.164%	5	1,212	-99.118%
2025-11-21	10.8500	10.9900	10.4100	10.4700	+36.863%	648	1,212	-99.331%
2025-11-12	7.5000	7.6500	7.5000	7.6500	-1.797%	6	613	-99.085%
2025-11-11	7.7900	7.7900	7.7900	7.7900	+8.951%	3	610	-99.101%
2025-11-10	7.2000	7.2000	7.1500	7.1500	-6.901%	37	610	-99.021%
2025-11-04	7.6800	7.6800	7.6800	7.6800	+3.087%	1	573	-99.089%
2025-10-29	7.4500	7.4500	7.4500	7.4500	-18.311%	1	574	-99.060%
2025-10-22	9.1100	9.1200	9.1100	9.1200	+31.223%	2	575	-99.232%
2025-10-09	6.9500	6.9500	6.9500	6.9500	-2.113%	2	573	-98.993%
2025-10-08	7.1000	7.1000	7.1000	7.1000	0.000%	1	573	-99.014%
2025-10-06	7.2000	7.2000	7.1000	7.1000	-0.976%	13	572	-99.014%
2025-10-03	7.1700	7.1700	7.1700	7.1700	-10.375%	1	573	-99.024%
2025-10-01	8.0000	8.0000	8.0000	8.0000	-2.200%	5	574	-99.125%
2025-09-25	8.1800	8.1800	8.1800	8.1800	-3.765%	1	579	-99.144%
2025-09-24	8.5000	8.5000	8.5000	8.5000	-12.910%	1	578	-99.176%
2025-09-22	9.8000	9.8000	9.7600	9.7600	-2.886%	21	577	-99.283%
2025-09-18	10.0500	10.0500	10.0500	10.0500	-14.831%	5	577	-99.303%
2025-09-16	11.8900	11.8900	11.7500	11.8000	-4.065%	24	572	-99.407%
2025-09-08	12.5500	12.5500	12.3000	12.3000	-3.529%	8	557	-99.431%
2025-09-04	12.7500	12.7500	12.7500	12.7500	-6.250%	10	553	-99.451%
2025-09-03	13.2000	13.6500	13.2000	13.6000	+0.592%	12	553	-99.485%
2025-09-02	13.5300	13.5300	13.5200	13.5200	-1.673%	2	549	-99.482%
2025-08-29	12.7500	13.7600	12.7500	13.7500	+43.979%	87	539	-99.491%
2025-08-28	9.5500	9.5500	9.5500	9.5500	-1.546%	1	539	-99.267%
2025-08-15	9.7000	9.7000	9.7000	9.7000	-9.346%	1	540	-99.278%
2025-07-25	10.7000	10.7000	10.7000	10.7000	-2.550%	500	539	-99.346%
2025-07-24	11.3000	11.3000	10.9800	10.9800	-4.687%	4	81	-99.362%
2025-07-22	11.5200	11.5200	11.5200	11.5200	+1.498%	30	78	-99.392%
2025-07-21	11.3500	11.3500	11.3500	11.3500	-6.661%	1	48	-99.383%
2025-07-10	12.1600	12.1600	12.1600	12.1600	+8.668%	1	47	-99.424%
2025-06-30	11.1900	11.1900	11.1900	11.1900	+0.089%	1	46	-99.374%
2025-06-27	11.1800	11.1800	11.1800	11.1800	-6.756%	1	46	-99.374%
2025-06-18	11.9900	11.9900	11.9900	11.9900	-7.698%	1	47	-99.416%
2025-06-17	12.9900	12.9900	12.9900	12.9900	-7.015%	1	47	-99.461%
2025-06-06	13.7900	13.9700	13.7900	13.9700	-11.694%	4	46	-99.499%
2025-05-29	15.8200	15.8200	15.8200	15.8200	-1.001%	1	46	-99.558%
2025-05-12	15.9700	15.9800	15.9700	15.9800	-33.250%	2	45	-99.562%
2025-04-04	23.1900	23.9400	23.1900	23.9400	+28.021%	6	47	-99.708%
2025-04-03	18.7000	18.7000	18.7000	18.7000	+11.642%	39	49	-99.626%
2025-03-28	16.7500	16.7500	16.7500	16.7500	+12.795%	14	49	-99.582%
2025-03-26	14.8500	14.8500	14.8500	14.8500	-7.013%	1	49	-99.529%
2025-03-11	15.9700	15.9700	15.9700	15.9700	+7.542%	4	50	-99.562%
2025-03-10	15.1600	15.7100	14.8500	14.8500	-2.941%	7	46	-99.529%
2025-03-07	15.4300	15.4300	15.3000	15.3000	+15.472%	66	42	-99.542%
2025-03-06	12.6700	13.2500	12.6700	13.2500	+49.549%	7	7	-99.472%
2025-02-25	8.8600	8.8600	8.8600	8.8600	+75.446%	1	7	-99.210%
2024-12-13	5.0500	5.0500	5.0500	5.0500	-2.885%	6	7	-98.614%
2024-12-05	5.2000	5.2000	5.2000	5.2000	-37.575%	3	7	-98.654%
2024-11-27	8.3300	8.3300	8.3300	8.3300	+2.967%	1	8	-99.160%
2024-11-12	8.0900	8.0900	8.0900	8.0900	-1.939%	10	8	-99.135%
2024-11-11	8.2500	8.2500	8.2500	8.2500	+1.852%	10	13	-99.152%
2024-11-07	8.1000	8.1000	8.1000	8.1000	-36.471%	1	3	-99.136%
2024-10-10	12.7500	12.7500	12.7500	12.7500	-1.923%	10	2	-99.451%
2024-09-24	13.0000	13.0000	13.0000	13.0000	-2.622%	10	12	-99.462%
2024-09-23	13.3500	13.3500	13.3500	13.3500	0.000%	2	2	-99.476%