Dark

MRVL20261218P75
MRVL Dec 18 2026 75.00 Put (MRVL261218P00075000)
option OPRA

EOD

Jul 17, 2026

2.61+3.571%(+0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	2.5800	2.6100	2.5800	2.6100	+3.571%	2	895	0.000%
2026-07-16	2.1700	2.5200	2.1000	2.5200	+27.919%	23	895	+3.571%
2026-07-15	2.0000	2.0000	1.9500	1.9700	+3.684%	15	894	+32.487%
2026-07-13	1.8000	1.9000	1.8000	1.9000	+23.377%	2	902	+37.368%
2026-07-10	1.5400	1.5400	1.5400	1.5400	-12.994%	9	900	+69.481%
2026-07-08	1.7900	1.7900	1.7700	1.7700	-9.231%	2	900	+47.458%
2026-07-07	1.8300	2.0000	1.8100	1.9500	+5.405%	39	899	+33.846%
2026-07-02	1.5500	1.8800	1.5500	1.8500	+45.669%	33	884	+41.081%
2026-06-30	1.2700	1.2700	1.2700	1.2700	-9.929%	1	884	+105.512%
2026-06-26	1.5800	1.5800	1.4100	1.4100	-14.024%	6	885	+85.106%
2026-06-23	1.6400	1.6400	1.6400	1.6400	+9.333%	1	889	+59.146%
2026-06-17	1.5000	1.5000	1.5000	1.5000	-7.975%	1	889	+74.000%
2026-06-16	1.5500	1.6300	1.4600	1.6300	+9.396%	28	889	+60.123%
2026-06-15	1.4900	1.4900	1.4900	1.4900	-28.019%	1	889	+75.168%
2026-06-12	2.0600	2.0700	1.9000	2.0700	+15.000%	24	889	+26.087%
2026-06-11	1.8000	1.8000	1.8000	1.8000	-10.000%	1	889	+45.000%
2026-06-09	1.9100	2.0700	1.8700	2.0000	+29.032%	38	888	+30.500%
2026-06-08	1.6500	1.6500	1.5500	1.5500	-32.609%	2	889	+68.387%
2026-06-05	2.3000	2.3000	2.3000	2.3000	+34.503%	5	887	+13.478%
2026-06-04	1.7100	1.7100	1.7100	1.7100	+42.500%	1	882	+52.632%
2026-06-03	1.1500	1.2000	1.1500	1.2000	+1.695%	6	882	+117.500%
2026-06-02	1.6800	1.8200	1.1800	1.1800	-21.333%	14	878	+121.186%
2026-05-29	1.4900	1.5000	1.4900	1.5000	0.000%	3	883	+74.000%
2026-05-28	1.5900	1.5900	1.5000	1.5000	-7.975%	11	886	+74.000%
2026-05-27	1.6300	1.6300	1.6300	1.6300	-11.892%	1	897	+60.123%
2026-05-22	1.9700	1.9700	1.8500	1.8500	-14.352%	5	898	+41.081%
2026-05-21	2.2000	2.2000	2.1600	2.1600	-22.857%	16	893	+20.833%
2026-05-18	2.4900	2.8000	2.4900	2.8000	+6.870%	6	893	-6.786%
2026-05-15	2.5700	2.6200	2.5700	2.6200	+13.913%	2	907	-0.382%
2026-05-14	2.3000	2.3000	2.3000	2.3000	-9.091%	6	911	+13.478%
2026-05-13	2.5300	2.5300	2.5300	2.5300	-17.049%	1	908	+3.162%
2026-05-12	2.9200	3.0500	2.9200	3.0500	+12.963%	7	908	-14.426%
2026-05-08	2.7500	2.7500	2.7000	2.7000	-3.571%	2	908	-3.333%
2026-05-07	2.8000	2.8000	2.8000	2.8000	+5.263%	2	910	-6.786%
2026-05-06	2.8000	2.8100	2.5500	2.6600	-2.564%	20	911	-1.880%
2026-05-05	2.7300	2.7300	2.7300	2.7300	-9.000%	1	911	-4.396%
2026-04-30	3.0000	3.0000	3.0000	3.0000	-11.243%	2	912	-13.000%
2026-04-27	3.3800	3.3800	3.3800	3.3800	+3.681%	1	914	-22.781%
2026-04-24	3.2000	3.2600	3.2000	3.2600	-1.212%	11	913	-19.939%
2026-04-23	3.2000	3.3000	3.2000	3.3000	+1.538%	157	902	-20.909%
2026-04-22	3.3000	3.3000	3.2000	3.2500	-13.333%	635	911	-19.692%
2026-04-21	3.3200	3.7500	3.3200	3.7500	+4.167%	5	1,344	-30.400%
2026-04-20	3.6000	3.6000	3.6000	3.6000	-16.667%	3	1,344	-27.500%
2026-04-15	4.3200	4.3200	4.3200	4.3200	+5.366%	1	1,344	-39.583%
2026-04-14	4.0700	4.2700	3.9700	4.1000	-13.684%	24	1,344	-36.341%
2026-04-13	4.5500	4.7500	4.5500	4.7500	+7.710%	2	1,344	-45.053%
2026-04-10	4.7000	4.7000	4.4100	4.4100	-13.529%	9	1,346	-40.816%
2026-04-09	5.1000	5.1000	5.1000	5.1000	-11.304%	1	1,347	-48.824%
2026-04-08	5.7500	5.7500	5.7500	5.7500	-12.879%	2	1,346	-54.609%
2026-04-07	6.5500	6.8000	6.5100	6.6000	+4.265%	16	1,344	-60.455%
2026-04-06	6.3900	6.3900	6.2500	6.3300	-6.775%	6	1,345	-58.768%
2026-04-02	6.8300	7.0000	6.7900	6.7900	+3.823%	9	1,341	-61.561%
2026-04-01	6.6000	6.8800	6.5400	6.5400	-12.800%	32	1,341	-60.092%
2026-03-31	8.3900	8.4000	7.4500	7.5000	-19.355%	230	1,332	-65.200%
2026-03-30	8.8800	9.3000	8.8800	9.3000	+11.377%	2	1,325	-71.935%
2026-03-27	7.4900	8.3500	7.4900	8.3500	+14.384%	22	1,325	-68.743%
2026-03-26	7.1000	7.3000	7.1000	7.3000	-1.218%	2	1,316	-64.247%
2026-03-25	7.9700	7.9700	7.3900	7.3900	-12.956%	5	1,316	-64.682%
2026-03-24	8.8000	8.8000	8.3000	8.4900	-3.523%	10	1,315	-69.258%
2026-03-23	8.8000	8.8000	8.8000	8.8000	-5.376%	1	1,308	-70.341%
2026-03-19	9.5700	9.5700	9.3000	9.3000	-6.155%	2	1,307	-71.935%
2026-03-13	9.9100	9.9100	9.9100	9.9100	+3.122%	1	1,307	-73.663%
2026-03-12	9.6500	9.6500	9.6100	9.6100	+18.642%	99	1,307	-72.841%
2026-03-10	8.5500	8.5500	8.1000	8.1000	-10.000%	4	1,208	-67.778%
2026-03-09	10.3000	10.3000	9.0000	9.0000	-3.226%	2	1,208	-71.000%
2026-03-06	10.1400	10.1400	8.3900	9.3000	-29.705%	43	1,208	-71.935%
2026-03-03	13.6100	13.6100	13.2300	13.2300	+7.561%	2	1,208	-80.272%
2026-03-02	12.3000	12.3000	12.3000	12.3000	-8.209%	1	1,208	-78.780%
2026-02-23	13.4000	13.5000	13.4000	13.4000	+5.429%	70	1,208	-80.522%
2026-02-20	12.7100	12.7100	12.7100	12.7100	-0.703%	1	1,148	-79.465%
2026-02-18	12.8000	12.8000	12.8000	12.8000	-2.662%	1	1,147	-79.609%
2026-02-12	13.1500	13.1500	13.1500	13.1500	+1.154%	53	1,147	-80.152%
2026-02-06	13.0000	13.0000	13.0000	13.0000	-11.384%	1	1,125	-79.923%
2026-02-05	14.6700	14.6700	14.6700	14.6700	-0.878%	1	1,125	-82.209%
2026-02-04	14.8000	14.8000	14.7500	14.8000	-0.337%	12	1,126	-82.365%
2026-02-03	14.6900	14.9000	14.6900	14.8500	+14.319%	7	1,123	-82.424%
2026-02-02	13.0500	13.0500	12.9900	12.9900	+3.920%	5	1,126	-79.908%
2026-01-30	11.8900	12.5000	11.8900	12.5000	+6.022%	3	1,130	-79.120%
2026-01-29	11.7900	11.7900	11.7900	11.7900	+5.268%	1	1,128	-77.863%
2026-01-27	11.2000	11.2000	11.2000	11.2000	-2.609%	1	1,128	-76.696%
2026-01-26	11.7800	11.7800	11.5000	11.5000	-5.194%	78	1,127	-77.304%
2026-01-23	11.7000	12.1300	11.7000	12.1300	+4.120%	13	1,088	-78.483%
2026-01-12	11.6500	11.6500	11.6500	11.6500	0.000%	5	1,083	-77.597%
2026-01-07	11.7500	11.7700	11.6500	11.6500	+8.879%	24	1,081	-77.597%
2026-01-06	10.0000	10.7000	9.9000	10.7000	+8.629%	23	1,086	-75.607%
2026-01-05	9.8000	9.8500	9.8000	9.8500	-2.956%	2	1,076	-73.503%
2026-01-02	10.3000	10.3000	10.1500	10.1500	-3.056%	3	1,075	-74.286%
2025-12-26	10.4700	10.4700	10.4700	10.4700	+1.159%	4	1,075	-75.072%
2025-12-23	10.3500	10.3500	10.3500	10.3500	-4.871%	1	1,075	-74.783%
2025-12-22	10.8800	10.8800	10.8800	10.8800	-3.802%	1	1,074	-76.011%
2025-12-19	11.3100	11.3100	11.3100	11.3100	-8.790%	1	1,074	-76.923%
2025-12-17	10.3500	12.4000	10.3500	12.4000	+22.288%	3	1,073	-78.952%
2025-12-10	10.3000	10.3000	10.1400	10.1400	-9.058%	5	1,073	-74.260%
2025-12-09	11.0000	11.1500	10.6900	11.1500	+4.695%	23	1,068	-76.592%
2025-12-08	10.8500	10.8500	10.6500	10.6500	+19.663%	2	1,052	-75.493%
2025-12-05	8.9000	9.0000	8.8500	8.9000	-1.111%	1,138	1,052	-70.674%
2025-12-04	8.6500	9.0000	8.6500	9.0000	+3.330%	3	293	-71.000%
2025-12-03	8.8100	8.8100	8.7100	8.7100	-18.674%	2	291	-70.034%
2025-12-02	10.7100	10.7100	10.7100	10.7100	-6.053%	1	291	-75.630%
2025-12-01	11.4000	11.4000	11.4000	11.4000	-3.797%	1	291	-77.105%
2025-11-28	11.9200	12.1000	11.8500	11.8500	-24.281%	3	291	-77.975%
2025-11-21	16.7900	16.7900	15.6000	15.6500	+0.514%	50	292	-83.323%
2025-11-20	13.8100	15.5700	13.8100	15.5700	+2.098%	7	265	-83.237%
2025-11-18	15.2500	15.2500	15.2000	15.2500	+36.282%	150	262	-82.885%
2025-11-10	11.1900	11.1900	11.1900	11.1900	-7.901%	1	112	-76.676%
2025-11-07	13.1300	13.1300	12.1500	12.1500	+13.551%	6	111	-78.519%
2025-11-06	10.7000	10.7000	10.7000	10.7000	-2.727%	1	111	-75.607%
2025-11-05	11.2000	11.2000	11.0000	11.0000	-7.016%	3	110	-76.273%
2025-11-04	11.8300	11.8300	11.8300	11.8300	-3.664%	1	107	-77.937%
2025-10-17	12.2800	12.2800	12.2800	12.2800	+10.830%	1	107	-78.746%
2025-10-08	10.7500	11.0800	10.6900	11.0800	-0.360%	6	107	-76.444%
2025-10-06	10.5800	11.1200	10.5800	11.1200	-2.456%	10	104	-76.529%
2025-10-03	11.3000	11.4000	11.3000	11.4000	-2.564%	7	96	-77.105%
2025-10-02	11.7000	11.7000	11.7000	11.7000	-4.878%	1	89	-77.692%
2025-10-01	12.3000	12.3000	12.3000	12.3000	-3.529%	5	89	-78.780%
2025-09-26	12.7500	12.7500	12.7500	12.7500	-16.229%	1	94	-79.529%
2025-09-23	15.2200	15.2200	15.2200	15.2200	-19.257%	4	93	-82.852%
2025-09-04	18.8500	18.8500	18.8500	18.8500	-2.332%	1	91	-86.154%
2025-09-03	19.3000	19.3000	19.3000	19.3000	-3.258%	5	91	-86.477%
2025-09-02	19.9500	19.9500	19.9500	19.9500	+36.177%	1	91	-86.917%
2025-08-15	14.6500	14.6500	14.6500	14.6500	+1.736%	5	90	-82.184%
2025-08-11	13.8000	14.4000	13.7500	14.4000	-11.275%	14	85	-81.875%
2025-08-01	16.2600	16.2600	16.2300	16.2300	+23.893%	3	72	-83.919%
2025-07-30	13.1000	13.1000	13.1000	13.1000	-16.825%	1	71	-80.076%
2025-07-25	15.7500	15.7500	15.7500	15.7500	-5.120%	1	72	-83.429%
2025-07-21	17.0000	17.0000	16.6000	16.6000	+2.406%	45	72	-84.277%
2025-07-18	16.2100	16.2100	16.2100	16.2100	-11.178%	1	37	-83.899%
2025-07-16	18.2500	18.2500	18.2500	18.2500	+14.063%	1	37	-85.699%
2025-07-01	16.0000	16.0000	16.0000	16.0000	-9.553%	5	37	-83.688%
2025-06-27	17.6900	17.6900	17.6900	17.6900	-3.068%	1	37	-85.246%
2025-06-18	18.2500	18.2500	18.2500	18.2500	-16.667%	1	37	-85.699%
2025-05-29	21.9000	21.9000	21.9000	21.9000	-2.882%	1	37	-88.082%
2025-05-22	22.5500	22.5500	22.5500	22.5500	-13.369%	1	36	-88.426%
2025-05-07	26.3100	26.3100	26.0300	26.0300	-2.837%	2	36	-89.973%
2025-04-10	26.7900	26.7900	26.7900	26.7900	-11.875%	1	34	-90.258%
2025-04-07	30.4000	30.4000	30.4000	30.4000	-3.645%	1	35	-91.414%
2025-04-04	31.5500	31.5500	31.5500	31.5500	+29.996%	2	34	-91.727%
2025-03-31	24.2700	24.2700	24.2700	24.2700	+14.481%	1	34	-89.246%
2025-03-07	21.2000	21.2000	21.2000	21.2000	+17.974%	4	34	-87.689%
2025-03-06	17.9700	17.9700	17.9700	17.9700	+27.447%	1	34	-85.476%
2025-03-05	14.1000	14.1000	14.1000	14.1000	-11.321%	1	34	-81.489%
2025-03-04	15.9000	15.9000	15.9000	15.9000	+44.545%	1	33	-83.585%
2025-01-27	11.0000	11.0000	11.0000	11.0000	+55.367%	1	34	-76.273%
2025-01-16	7.0800	7.0800	7.0800	7.0800	-8.645%	1	33	-63.136%
2024-12-13	7.7500	7.7500	7.7500	7.7500	-1.899%	20	32	-66.323%
2024-12-05	8.1200	8.1200	7.9000	7.9000	-43.972%	3	22	-66.962%
2024-11-04	14.1000	14.1000	14.1000	14.1000	-6.312%	19	20	-81.489%
2024-10-16	15.0500	15.0500	15.0500	15.0500	0.000%	1	1	-82.658%