Dark

MRVL20261218P70
MRVL Dec 18 2026 70.00 Put (MRVL261218P00070000)
option OPRA

EOD

Sep 17, 2026

0.0800+14.286%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1900	0.1900	0.0800	0.0800	+14.286%	2	1,954	0.000%
2026-09-16	0.1200	0.2100	0.0700	0.0700	-46.154%	7	1,955	+14.286%
2026-09-15	0.1300	0.1300	0.1300	0.1300	0.000%	3	1,957	-38.462%
2026-09-14	0.1200	0.1300	0.1100	0.1300	+8.333%	16	1,955	-38.462%
2026-09-11	0.1200	0.1200	0.1200	0.1200	0.000%	10	1,953	-33.333%
2026-09-10	0.2400	0.2400	0.1200	0.1200	-14.286%	4	1,963	-33.333%
2026-09-09	0.2400	0.2400	0.1400	0.1400	-17.647%	4	1,964	-42.857%
2026-09-02	0.2300	0.2300	0.1700	0.1700	+6.250%	107	1,964	-52.941%
2026-09-01	0.2800	0.2800	0.1500	0.1600	-33.333%	4	1,965	-50.000%
2026-08-31	0.2700	0.2700	0.1100	0.2400	+50.000%	10	1,964	-66.667%
2026-08-28	0.1600	0.1600	0.1600	0.1600	-30.435%	1	1,965	-50.000%
2026-08-27	0.2600	0.3200	0.2100	0.2300	-62.295%	14	1,965	-65.217%
2026-08-26	0.3100	0.6100	0.3100	0.6100	+96.774%	2	1,971	-86.885%
2026-08-24	0.3100	0.3100	0.3100	0.3100	-29.545%	1	1,971	-74.194%
2026-08-21	0.3100	0.4400	0.3100	0.4400	+76.000%	9	1,972	-81.818%
2026-08-19	0.3500	0.3500	0.2500	0.2500	-50.000%	12	1,980	-68.000%
2026-08-18	0.4400	0.5000	0.4400	0.5000	-7.407%	2	1,981	-84.000%
2026-08-13	0.5400	0.5400	0.5400	0.5400	-19.403%	8	1,981	-85.185%
2026-08-11	0.6700	0.6700	0.6700	0.6700	-16.250%	1	1,979	-88.060%
2026-08-10	0.7000	0.8000	0.7000	0.8000	-37.008%	2	1,980	-90.000%
2026-08-07	1.2700	1.2700	1.2700	1.2700	+58.750%	2	1,981	-93.701%
2026-08-06	0.8000	0.8000	0.8000	0.8000	-23.077%	2	1,979	-90.000%
2026-08-04	1.0400	1.0400	1.0400	1.0400	-28.276%	1	1,979	-92.308%
2026-07-31	1.4500	1.4500	1.4500	1.4500	-34.685%	12	1,979	-94.483%
2026-07-28	2.2200	2.2200	2.2200	2.2200	+8.293%	1	1,979	-96.396%
2026-07-17	2.0500	2.0500	2.0500	2.0500	+7.330%	5	1,978	-96.098%
2026-07-16	1.9100	1.9100	1.9100	1.9100	+21.656%	10	1,978	-95.812%
2026-07-15	1.5700	1.5700	1.5700	1.5700	+19.847%	8	1,968	-94.904%
2026-07-10	1.3100	1.3100	1.3100	1.3100	+8.264%	1	1,960	-93.893%
2026-07-09	1.2100	1.2100	1.2100	1.2100	-21.935%	2	1,960	-93.388%
2026-07-07	1.5500	1.5500	1.5500	1.5500	+17.424%	2	1,958	-94.839%
2026-07-06	1.3000	1.3200	1.3000	1.3200	-6.383%	100	1,958	-93.939%
2026-07-02	1.4900	1.4900	1.4100	1.4100	+8.462%	4	2,050	-94.326%
2026-07-01	1.3000	1.3000	1.3000	1.3000	+12.069%	1	2,050	-93.846%
2026-06-30	1.1600	1.1600	1.1600	1.1600	+4.505%	10	2,050	-93.103%
2026-06-18	1.0900	1.1900	1.0900	1.1100	-19.565%	4	2,054	-92.793%
2026-06-16	1.3200	1.3800	1.1500	1.3800	-5.479%	28	2,054	-94.203%
2026-06-12	1.7100	1.7100	1.3800	1.4600	-9.877%	30	2,055	-94.521%
2026-06-10	1.6200	1.6200	1.6200	1.6200	+15.714%	1	2,054	-95.062%
2026-06-08	1.1300	1.4000	1.1300	1.4000	+6.870%	26	2,055	-94.286%
2026-06-05	1.3100	1.3100	1.3100	1.3100	+28.431%	1	2,049	-93.893%
2026-06-03	1.0200	1.0200	1.0200	1.0200	-15.000%	2	2,048	-92.157%
2026-06-02	1.1500	1.2000	1.1500	1.2000	-11.111%	100	2,048	-93.333%
2026-06-01	1.2600	1.3500	1.2600	1.3500	+16.379%	5	2,048	-94.074%
2026-05-29	1.1600	1.1600	1.1600	1.1600	-25.641%	1	2,045	-93.103%
2026-05-26	1.5600	1.5600	1.5600	1.5600	-10.857%	5	2,045	-94.872%
2026-05-21	1.7500	1.7500	1.7500	1.7500	-1.130%	1	2,040	-95.429%
2026-05-20	1.7700	1.7700	1.7700	1.7700	-2.747%	1	2,040	-95.480%
2026-05-18	1.8200	1.8200	1.8200	1.8200	-14.953%	5	2,042	-95.604%
2026-05-15	2.1400	2.1400	2.1400	2.1400	+1.905%	5	2,042	-96.262%
2026-05-13	2.0000	2.1100	1.9900	2.1000	-12.500%	26	2,047	-96.190%
2026-05-12	2.3700	2.4000	2.3400	2.4000	+0.418%	9	2,059	-96.667%
2026-05-11	2.3900	2.3900	2.3900	2.3900	+5.286%	7	2,059	-96.653%
2026-05-08	2.2600	2.2700	2.2500	2.2700	+3.653%	601	2,063	-96.476%
2026-05-06	2.1200	2.1900	1.9500	2.1900	+1.860%	20	2,219	-96.347%
2026-05-05	2.1000	2.1500	2.0700	2.1500	-6.522%	7	2,219	-96.279%
2026-05-04	2.3000	2.3000	2.3000	2.3000	-6.122%	5	2,220	-96.522%
2026-04-30	2.5000	2.5000	2.4500	2.4500	-9.259%	6	2,225	-96.735%
2026-04-29	2.7000	2.7000	2.7000	2.7000	-2.174%	1	2,228	-97.037%
2026-04-27	2.7400	2.7600	2.7100	2.7600	-0.361%	7	2,228	-97.101%
2026-04-24	2.5400	2.7700	2.5400	2.7700	+7.364%	9	2,686	-97.112%
2026-04-23	2.5800	2.5800	2.5800	2.5800	-3.731%	1	2,688	-96.899%
2026-04-21	2.6800	2.6800	2.6800	2.6800	-3.943%	1	2,688	-97.015%
2026-04-20	2.8800	2.9400	2.7900	2.7900	-19.130%	25	2,688	-97.133%
2026-04-16	3.4000	3.5000	3.4000	3.4500	-1.146%	517	2,680	-97.681%
2026-04-15	3.2700	3.4900	3.2700	3.4900	+9.748%	8	2,280	-97.708%
2026-04-14	3.3800	3.5200	3.1800	3.1800	-6.471%	36	2,280	-97.484%
2026-04-13	3.4000	3.4000	3.4000	3.4000	-7.104%	1	2,280	-97.647%
2026-04-10	3.6500	3.8000	3.6500	3.6600	-11.807%	4	2,280	-97.814%
2026-04-09	4.1200	4.1500	4.1200	4.1500	-7.778%	3	2,282	-98.072%
2026-04-08	4.5000	4.5000	4.5000	4.5000	-15.414%	2	2,282	-98.222%
2026-04-07	5.2800	5.3200	5.1900	5.3200	+4.314%	4	2,283	-98.496%
2026-04-06	5.0000	5.1000	5.0000	5.1000	-8.929%	12	2,285	-98.431%
2026-04-02	5.7700	5.7700	5.4800	5.6000	+7.692%	33	2,276	-98.571%
2026-04-01	5.7000	5.7000	5.2000	5.2000	-22.039%	28	2,276	-98.462%
2026-03-31	6.6500	6.7400	6.6500	6.6700	-15.032%	9	2,272	-98.801%
2026-03-30	7.0000	7.9000	7.0000	7.8500	+28.900%	22	2,271	-98.981%
2026-03-26	5.8400	6.0900	5.8400	6.0900	+2.698%	5	2,291	-98.686%
2026-03-25	6.2900	6.2900	5.9000	5.9300	-12.794%	19	2,291	-98.651%
2026-03-24	6.8500	6.8500	6.8000	6.8000	-5.556%	4	2,280	-98.824%
2026-03-23	7.2000	7.2000	7.2000	7.2000	-7.810%	3	2,276	-98.889%
2026-03-20	7.5700	7.8100	7.3500	7.8100	+0.128%	78	2,276	-98.976%
2026-03-19	7.8500	8.0000	7.7000	7.8000	+4.278%	921	2,251	-98.974%
2026-03-18	7.4800	7.4800	7.4800	7.4800	-4.225%	1	1,952	-98.930%
2026-03-13	7.7100	7.8600	7.6300	7.8100	+1.429%	14	1,951	-98.976%
2026-03-12	7.5300	7.7000	7.5300	7.7000	+8.451%	107	1,951	-98.961%
2026-03-11	6.8500	7.1300	6.8500	7.1000	+7.576%	24	1,956	-98.873%
2026-03-10	6.4500	6.6000	6.4500	6.6000	-6.383%	2	1,952	-98.788%
2026-03-09	8.0300	8.0300	7.0500	7.0500	+0.714%	4	1,954	-98.865%
2026-03-06	7.8100	7.8100	6.7500	7.0000	-29.078%	16	1,956	-98.857%
2026-03-05	9.8700	9.8700	9.8700	9.8700	-7.757%	20	1,968	-99.189%
2026-03-03	11.0400	11.0400	10.5000	10.7000	+9.184%	4	1,948	-99.252%
2026-03-02	9.6400	9.8000	9.6400	9.8000	+3.158%	2	1,951	-99.184%
2026-02-27	9.5000	9.5000	9.5000	9.5000	-5.000%	300	1,949	-99.158%
2026-02-26	10.2900	10.2900	10.0000	10.0000	-2.439%	2	1,699	-99.200%
2026-02-20	10.2500	10.2500	10.2500	10.2500	+0.688%	1	1,697	-99.220%
2026-02-18	10.1800	10.1800	10.1800	10.1800	-3.048%	1	1,697	-99.214%
2026-02-17	10.5000	10.5000	10.5000	10.5000	-5.405%	1	1,696	-99.238%
2026-02-12	11.1000	11.1000	11.1000	11.1000	+18.717%	1	1,697	-99.279%
2026-02-09	9.8500	9.8500	9.3500	9.3500	-10.526%	401	1,696	-99.144%
2026-02-06	10.7700	10.7700	10.4500	10.4500	-18.803%	2	1,874	-99.234%
2026-02-05	12.6800	12.8700	12.6800	12.8700	+9.068%	5	1,874	-99.378%
2026-02-04	11.8000	11.8000	11.8000	11.8000	0.000%	1	1,869	-99.322%
2026-02-03	11.8500	11.8500	11.8000	11.8000	+14.563%	11	1,868	-99.322%
2026-02-02	10.3400	10.3400	10.3000	10.3000	+3.518%	2	1,857	-99.223%
2026-01-29	10.0100	10.0100	9.8000	9.9500	+2.051%	21	1,857	-99.196%
2026-01-23	9.6500	9.8000	9.6500	9.7500	-3.561%	12	1,836	-99.179%
2026-01-20	10.1100	10.1100	10.1100	10.1100	+3.692%	3	1,840	-99.209%
2026-01-16	9.7500	9.7500	9.7500	9.7500	-4.878%	1	1,836	-99.179%
2026-01-14	10.2500	10.2500	10.2500	10.2500	+10.453%	1	1,836	-99.220%
2026-01-13	9.2800	9.2800	9.2800	9.2800	-1.066%	1	1,835	-99.138%
2026-01-12	9.3900	9.4200	9.3800	9.3800	+0.860%	8	1,836	-99.147%
2026-01-09	9.2800	9.3000	9.2800	9.3000	-2.105%	2	1,833	-99.140%
2026-01-08	9.4200	9.5000	9.4200	9.5000	0.000%	2	1,835	-99.158%
2026-01-07	9.2500	9.5200	9.2500	9.5000	+12.426%	14	1,833	-99.158%
2026-01-06	7.4500	8.4500	7.4500	8.4500	+8.195%	6	1,819	-99.053%
2026-01-05	7.8100	7.8100	7.8100	7.8100	-11.250%	1	1,779	-98.976%
2025-12-31	8.8000	8.8000	8.7000	8.8000	+5.642%	44	1,779	-99.091%
2025-12-23	8.3300	8.3300	8.3300	8.3300	-5.125%	1	1,779	-99.040%
2025-12-22	8.7800	8.7800	8.7800	8.7800	-7.579%	1	1,778	-99.089%
2025-12-17	8.9700	9.5000	8.9700	9.5000	-0.835%	9	1,777	-99.158%
2025-12-16	9.5700	9.5800	9.5700	9.5800	+2.350%	3	1,777	-99.165%
2025-12-15	9.3200	9.5300	9.3200	9.3600	-5.455%	5	1,776	-99.145%
2025-12-12	9.0000	9.9000	9.0000	9.9000	+14.187%	5	1,773	-99.192%
2025-12-11	8.6700	8.6700	8.6700	8.6700	+1.522%	2	1,771	-99.077%
2025-12-10	8.5000	8.5400	8.2900	8.5400	-4.153%	8	1,769	-99.063%
2025-12-09	8.7000	9.0000	8.7000	8.9100	+4.577%	7	1,763	-99.102%
2025-12-08	8.2000	9.0000	8.2000	8.5200	+20.509%	6	1,767	-99.061%
2025-12-04	7.0800	7.1000	7.0700	7.0700	+0.284%	4	1,763	-98.868%
2025-12-03	7.4300	7.4300	6.9000	7.0500	-21.229%	19	1,761	-98.865%
2025-12-02	8.9500	8.9500	8.9500	8.9500	-3.243%	7	1,770	-99.106%
2025-12-01	9.2500	9.2500	9.2500	9.2500	-20.601%	1	1,777	-99.135%
2025-11-24	11.7000	11.7000	11.6500	11.6500	-10.039%	37	1,777	-99.313%
2025-11-21	13.2500	13.4000	12.6000	12.9500	+1.014%	802	1,740	-99.382%
2025-11-20	12.4500	12.8200	12.4500	12.8200	+0.707%	401	1,140	-99.376%
2025-11-18	12.7300	12.7300	12.7300	12.7300	+9.836%	1	739	-99.372%
2025-11-17	11.5900	11.5900	11.5900	11.5900	+13.516%	2	740	-99.310%
2025-11-07	10.2100	10.2100	10.2100	10.2100	+13.444%	1	738	-99.216%
2025-11-05	9.0000	9.0000	9.0000	9.0000	+20.160%	2	738	-99.111%
2025-10-31	7.4900	7.4900	7.4900	7.4900	-24.724%	1	737	-98.932%
2025-10-28	9.9500	9.9500	9.9500	9.9500	-3.398%	2	738	-99.196%
2025-10-27	10.1000	10.3000	10.1000	10.3000	-12.340%	3	738	-99.223%
2025-10-22	11.1900	11.7500	11.1700	11.7500	+23.424%	109	738	-99.319%
2025-10-20	9.5200	9.5200	9.5200	9.5200	-4.895%	2	633	-99.160%
2025-10-17	10.0100	10.0100	10.0100	10.0100	+5.591%	2	633	-99.201%
2025-10-15	9.9500	9.9500	9.4800	9.4800	+7.361%	2	631	-99.156%
2025-10-10	8.8300	8.8300	8.8300	8.8300	-6.064%	1	632	-99.094%
2025-10-03	9.4000	9.4000	9.4000	9.4000	+4.213%	1	631	-99.149%
2025-10-02	9.3900	9.3900	9.0200	9.0200	-11.569%	2	631	-99.113%
2025-09-30	10.3600	10.3600	10.2000	10.2000	+3.448%	9	630	-99.216%
2025-09-25	9.8600	9.8600	9.8600	9.8600	-5.374%	1	621	-99.189%
2025-09-24	10.2000	10.4200	10.2000	10.4200	-14.026%	6	620	-99.232%
2025-09-22	12.1300	12.1300	12.1200	12.1200	-17.270%	10	614	-99.340%
2025-09-16	14.6000	14.6500	14.6000	14.6500	-12.275%	253	608	-99.454%
2025-09-03	16.2000	16.7000	16.1500	16.7000	+5.031%	12	362	-99.521%
2025-09-02	15.9000	15.9000	15.9000	15.9000	+1.274%	1	362	-99.497%
2025-08-29	16.0000	16.0000	15.7000	15.7000	+32.489%	2	365	-99.490%
2025-08-28	12.2000	12.2000	11.8500	11.8500	-16.432%	4	365	-99.325%
2025-08-20	14.1800	14.1800	14.1800	14.1800	+7.424%	2	367	-99.436%
2025-08-19	13.2000	13.2000	13.2000	13.2000	+7.404%	1	365	-99.394%
2025-08-18	12.2500	12.2900	12.2500	12.2900	+6.315%	2	366	-99.349%
2025-08-11	11.6000	11.6000	11.5600	11.5600	-9.688%	2	364	-99.308%
2025-08-06	12.7500	12.8000	12.7500	12.8000	+14.082%	301	364	-99.375%
2025-07-30	11.3200	11.3200	10.7500	11.2200	-15.955%	24	73	-99.287%
2025-07-24	13.3400	13.3500	13.2500	13.3500	-3.050%	12	63	-99.401%
2025-07-21	13.7700	13.7700	13.7700	13.7700	+5.517%	4	54	-99.419%
2025-07-18	13.0500	13.0500	13.0500	13.0500	-10.186%	1	50	-99.387%
2025-07-10	14.5300	14.5300	14.5300	14.5300	-2.483%	1	49	-99.449%
2025-07-07	14.9000	14.9000	14.9000	14.9000	+10.370%	5	49	-99.463%
2025-07-01	13.5000	13.5000	13.5000	13.5000	-8.288%	4	45	-99.407%
2025-06-20	14.7200	14.7200	14.7200	14.7200	+3.662%	4	45	-99.457%
2025-06-18	14.0100	14.2000	14.0100	14.2000	-12.562%	16	34	-99.437%
2025-06-12	16.1300	16.2400	16.1300	16.2400	+0.807%	2	34	-99.507%
2025-06-11	16.1100	16.1100	16.1100	16.1100	-1.528%	1	34	-99.503%
2025-06-06	16.3600	16.3600	16.3600	16.3600	-3.310%	2	33	-99.511%
2025-06-05	16.9200	16.9200	16.9200	16.9200	-4.676%	1	33	-99.527%
2025-06-04	17.8000	17.8000	17.7500	17.7500	-6.085%	2	31	-99.549%
2025-06-02	18.9000	18.9000	18.9000	18.9000	+3.562%	2	31	-99.577%
2025-05-12	18.2500	18.2500	18.2500	18.2500	-12.679%	10	30	-99.562%
2025-05-09	20.8500	20.9000	20.8500	20.9000	-10.300%	8	38	-99.617%
2025-05-07	23.3000	23.3000	23.3000	23.3000	+7.522%	10	36	-99.657%
2025-04-28	21.6700	21.6700	21.6700	21.6700	-3.689%	1	26	-99.631%
2025-04-24	22.8100	22.8100	22.5000	22.5000	-3.433%	3	26	-99.644%
2025-04-10	23.3000	23.3000	23.3000	23.3000	-13.479%	1	27	-99.657%
2025-04-09	26.9300	26.9300	26.9300	26.9300	-3.234%	4	27	-99.703%
2025-04-04	27.8300	27.8300	27.8300	27.8300	+19.957%	2	27	-99.713%
2025-04-03	23.2000	23.2000	23.2000	23.2000	+12.786%	1	27	-99.655%
2025-03-31	20.5700	20.5700	20.5700	20.5700	+22.953%	1	26	-99.611%
2025-03-20	16.7300	16.7300	16.7300	16.7300	-1.819%	1	26	-99.522%
2025-03-14	17.0400	17.0400	17.0400	17.0400	-8.584%	2	26	-99.531%
2025-03-10	18.6400	18.6400	18.6400	18.6400	+8.058%	5	26	-99.571%
2025-03-07	17.2900	17.3300	16.3400	17.2500	+41.393%	30	28	-99.536%
2025-03-05	12.2000	12.2000	12.2000	12.2000	+16.746%	1	19	-99.344%
2025-02-25	10.4500	10.4500	10.4500	10.4500	+70.473%	1	21	-99.234%
2025-01-17	6.1300	6.1300	6.1300	6.1300	-7.541%	6	21	-98.695%
2025-01-15	6.6300	6.6300	6.6300	6.6300	+5.238%	1	21	-98.793%
2024-12-13	6.5000	6.5000	6.3000	6.3000	-10.384%	26	20	-98.730%
2024-12-05	7.0300	7.0300	7.0300	7.0300	+15.246%	2	19	-98.862%
2024-12-04	6.2200	6.2200	6.1000	6.1000	-36.590%	6	21	-98.689%
2024-11-29	9.6200	9.6200	9.6200	9.6200	-0.620%	2	17	-99.168%
2024-11-21	9.6800	9.6800	9.6800	9.6800	-5.561%	2	16	-99.174%
2024-11-11	10.2500	10.2500	10.2500	10.2500	-18.908%	1	14	-99.220%
2024-10-24	12.6400	12.6400	12.6400	12.6400	+0.637%	1	13	-99.367%
2024-10-23	12.5000	12.5600	12.5000	12.5600	-3.385%	2	12	-99.363%
2024-10-15	13.0000	13.0000	13.0000	13.0000	-19.003%	1	10	-99.385%
2024-10-08	16.0500	16.0500	16.0500	16.0500	+2.885%	1	10	-99.502%
2024-10-03	15.6000	15.6000	15.6000	15.6000	+2.632%	1	10	-99.487%
2024-09-18	15.2000	15.2000	15.2000	15.2000	0.000%	9	9	-99.474%