Dark

MRVL20261218P80
MRVL Dec 18 2026 80.00 Put (MRVL261218P00080000)
option OPRA

EOD

Sep 17, 2026

0.1100-21.429%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1500	0.1600	0.1100	0.1100	-21.429%	4	1,522	0.000%
2026-09-16	0.2600	0.2600	0.1400	0.1400	-30.000%	2	1,522	-21.429%
2026-09-15	0.2300	0.2300	0.2000	0.2000	+53.846%	2	1,522	-45.000%
2026-09-11	0.2400	0.2400	0.1300	0.1300	-38.095%	2	1,522	-15.385%
2026-09-10	0.2400	0.2400	0.2100	0.2100	-36.364%	2	1,522	-47.619%
2026-09-08	0.3300	0.3300	0.3300	0.3300	+3.125%	5	1,522	-66.667%
2026-09-02	0.3200	0.3200	0.3200	0.3200	-5.882%	1	1,527	-65.625%
2026-08-31	0.3400	0.3400	0.3400	0.3400	+30.769%	1	1,528	-67.647%
2026-08-28	0.3100	0.3800	0.2600	0.2600	-10.345%	19	1,529	-57.692%
2026-08-27	0.3500	0.3500	0.2900	0.2900	-30.952%	2	1,543	-62.069%
2026-08-26	0.4200	0.4200	0.4200	0.4200	+7.692%	1	1,544	-73.810%
2026-08-25	0.3900	0.3900	0.3900	0.3900	0.000%	1	1,544	-71.795%
2026-08-24	0.3900	0.3900	0.3900	0.3900	-20.408%	2	1,543	-71.795%
2026-08-20	0.4900	0.4900	0.4900	0.4900	-30.000%	1	1,543	-77.551%
2026-08-18	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,544	-84.286%
2026-08-17	0.6000	0.6000	0.6000	0.6000	-20.000%	1	1,543	-81.667%
2026-08-14	0.7500	0.7500	0.7500	0.7500	0.000%	3	1,544	-85.333%
2026-08-13	0.7500	0.7500	0.7500	0.7500	-25.000%	2	1,547	-85.333%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-11.504%	34	1,549	-89.000%
2026-08-10	1.1300	1.1300	1.1300	1.1300	-16.296%	1	1,553	-90.265%
2026-08-07	1.3700	1.3800	1.3500	1.3500	-15.625%	11	1,553	-91.852%
2026-08-05	1.6000	1.6000	1.6000	1.6000	-5.882%	3	1,564	-93.125%
2026-08-04	1.7000	1.7000	1.7000	1.7000	-24.444%	1	1,561	-93.529%
2026-08-03	2.2500	2.2500	2.2500	2.2500	+12.500%	1	1,562	-95.111%
2026-07-31	2.0000	2.0000	2.0000	2.0000	-31.034%	1	1,561	-94.500%
2026-07-30	2.9000	2.9000	2.9000	2.9000	-21.622%	1	1,562	-96.207%
2026-07-29	3.1000	3.7000	3.1000	3.7000	+20.521%	2	1,563	-97.027%
2026-07-28	3.2500	3.4000	3.0700	3.0700	+28.992%	72	1,561	-96.417%
2026-07-24	2.3800	2.3800	2.3800	2.3800	-9.160%	1	1,613	-95.378%
2026-07-22	2.0500	2.6200	2.0500	2.6200	-15.484%	6	1,612	-95.802%
2026-07-16	2.6800	3.1000	2.6800	3.1000	+34.199%	8	1,616	-96.452%
2026-07-15	2.0000	2.3800	1.9800	2.3100	+14.356%	23	1,611	-95.238%
2026-07-14	2.0000	2.0200	2.0000	2.0200	+1.508%	4	1,603	-94.554%
2026-07-10	1.9900	1.9900	1.9900	1.9900	-9.955%	4	1,603	-94.472%
2026-07-08	2.2100	2.2100	2.2100	2.2100	+0.455%	1	1,603	-95.023%
2026-07-07	2.2000	2.2000	2.2000	2.2000	+27.168%	1	1,603	-95.000%
2026-06-29	1.6700	1.7300	1.6700	1.7300	+1.765%	5	1,602	-93.642%
2026-06-26	1.7000	1.7000	1.7000	1.7000	-2.299%	5	1,598	-93.529%
2026-06-25	1.7700	1.7700	1.7400	1.7400	-4.396%	2	1,593	-93.678%
2026-06-24	1.8200	1.8200	1.8200	1.8200	-4.712%	4	1,593	-93.956%
2026-06-23	1.9100	1.9100	1.9100	1.9100	+19.375%	1	1,597	-94.241%
2026-06-22	1.6000	1.6000	1.6000	1.6000	+3.896%	1	1,596	-93.125%
2026-06-18	1.6700	1.6700	1.5400	1.5400	-19.792%	5	1,593	-92.857%
2026-06-17	1.9200	1.9200	1.9200	1.9200	+7.263%	1	1,593	-94.271%
2026-06-16	1.7900	1.8700	1.5200	1.7900	-22.845%	24	1,593	-93.855%
2026-06-12	2.1700	2.3200	2.0500	2.3200	-1.277%	30	1,593	-95.259%
2026-06-10	2.4200	2.4800	2.3500	2.3500	-10.985%	16	1,593	-95.319%
2026-06-09	2.6200	2.6400	2.6200	2.6400	+28.780%	2	1,599	-95.833%
2026-06-08	2.0500	2.0500	2.0500	2.0500	-4.206%	1	1,599	-94.634%
2026-06-05	2.1400	2.1400	2.1400	2.1400	+25.882%	5	1,598	-94.860%
2026-06-04	1.7000	1.7000	1.7000	1.7000	+10.390%	4	1,593	-93.529%
2026-06-03	1.4200	1.5900	1.3500	1.5400	-11.494%	19	1,589	-92.857%
2026-06-02	1.5000	1.7400	1.5000	1.7400	-4.918%	28	1,600	-93.678%
2026-06-01	1.8500	1.8500	1.8300	1.8300	-1.613%	12	1,608	-93.989%
2026-05-29	1.6600	1.8600	1.6600	1.8600	-2.105%	2	1,596	-94.086%
2026-05-28	1.9000	1.9000	1.9000	1.9000	-13.636%	2	1,595	-94.211%
2026-05-26	1.9100	2.2000	1.9100	2.2000	-12.698%	3	1,597	-95.000%
2026-05-22	2.4200	2.5200	2.3600	2.5200	-5.970%	3	1,598	-95.635%
2026-05-21	2.6800	2.6800	2.6800	2.6800	-7.586%	10	1,600	-95.896%
2026-05-20	2.8500	3.0000	2.7700	2.9000	-3.654%	66	1,600	-96.207%
2026-05-18	3.0100	3.0100	3.0100	3.0100	-6.811%	1	1,648	-96.346%
2026-05-15	3.4100	3.4100	3.1900	3.2300	+4.194%	26	1,648	-96.594%
2026-05-14	3.3600	3.3600	3.1000	3.1000	-8.824%	2	1,645	-96.452%
2026-05-13	3.1300	3.4000	3.1300	3.4000	-10.526%	2	1,644	-96.765%
2026-05-12	3.7000	3.8500	3.7000	3.8000	+4.110%	27	1,644	-97.105%
2026-05-11	3.6500	3.6500	3.6500	3.6500	+11.621%	2	1,644	-96.986%
2026-05-08	3.2700	3.2700	3.2700	3.2700	-5.217%	2	1,651	-96.636%
2026-05-07	3.4700	3.4700	3.4500	3.4500	-1.989%	4	1,651	-96.812%
2026-05-06	3.4500	3.5200	3.2000	3.5200	+10.000%	30	1,649	-96.875%
2026-05-05	3.3700	3.3700	3.2000	3.2000	-8.571%	5	1,648	-96.563%
2026-05-04	2.8500	3.5000	2.8500	3.5000	-9.091%	5	1,653	-96.857%
2026-04-30	3.9000	3.9000	3.7100	3.8500	-3.509%	23	1,648	-97.143%
2026-04-29	3.9900	3.9900	3.9900	3.9900	-6.118%	2	1,651	-97.243%
2026-04-27	4.4400	4.4400	4.2500	4.2500	+4.938%	6	1,653	-97.412%
2026-04-24	3.8000	4.0500	3.8000	4.0500	+0.248%	10	1,659	-97.284%
2026-04-22	4.1000	4.2000	4.0400	4.0400	0.000%	5	1,665	-97.277%
2026-04-21	4.2000	4.2000	4.0200	4.0400	-5.386%	3	1,663	-97.277%
2026-04-20	4.2000	4.5000	4.2000	4.2700	-23.750%	29	1,663	-97.424%
2026-04-16	5.6000	5.6000	5.6000	5.6000	+0.901%	3	1,637	-98.036%
2026-04-15	5.1000	5.6000	5.1000	5.5500	+5.114%	43	1,640	-98.018%
2026-04-14	5.1200	5.2800	5.0900	5.2800	-6.878%	260	1,626	-97.917%
2026-04-13	5.5500	5.8700	5.5500	5.6700	-0.526%	64	1,877	-98.060%
2026-04-10	6.0000	6.0000	5.6500	5.7000	-11.215%	13	1,815	-98.070%
2026-04-09	6.3000	6.6500	6.2000	6.4200	-8.286%	10	1,818	-98.287%
2026-04-08	7.3000	7.3000	6.7500	7.0000	-13.580%	22	1,813	-98.429%
2026-04-07	8.1000	8.1000	8.1000	8.1000	+3.185%	1	1,819	-98.642%
2026-04-06	8.0700	8.0700	7.8500	7.8500	-7.972%	9	1,818	-98.599%
2026-04-02	9.0000	9.0000	8.3000	8.5300	+2.771%	27	1,813	-98.710%
2026-04-01	8.3500	8.5000	8.1000	8.3000	-9.881%	47	1,813	-98.675%
2026-03-31	10.0200	10.2500	9.2100	9.2100	-14.326%	34	1,806	-98.806%
2026-03-30	10.8000	10.8000	10.7500	10.7500	+6.647%	5	1,811	-98.977%
2026-03-27	10.1500	10.1500	9.9500	10.0800	+11.381%	26	1,806	-98.909%
2026-03-26	8.7600	9.0500	8.7600	9.0500	-1.844%	11	1,809	-98.785%
2026-03-25	9.3000	9.3000	9.2000	9.2200	-12.607%	8	1,808	-98.807%
2026-03-24	10.5500	10.5500	10.5500	10.5500	+0.476%	1	1,807	-98.957%
2026-03-23	10.5000	10.5000	10.5000	10.5000	-14.146%	5	1,808	-98.952%
2026-03-19	12.1000	12.2600	12.1000	12.2300	+15.595%	3	1,806	-99.101%
2026-03-16	10.6500	10.9500	10.5800	10.5800	-11.092%	22	1,805	-98.960%
2026-03-13	11.9900	11.9900	11.9000	11.9000	+0.677%	21	1,826	-99.076%
2026-03-12	11.8200	11.8200	11.8200	11.8200	+7.650%	1	1,807	-99.069%
2026-03-11	10.2500	10.9800	10.2500	10.9800	+9.254%	16	1,807	-98.998%
2026-03-10	10.0000	10.1400	9.9600	10.0500	-6.944%	17	1,793	-98.905%
2026-03-09	11.2000	11.2000	10.8000	10.8000	-3.139%	2	1,791	-98.981%
2026-03-06	10.5800	11.1500	10.5800	11.1500	-28.065%	6	1,791	-99.013%
2026-02-26	15.5000	15.5000	15.5000	15.5000	+3.333%	1	1,785	-99.290%
2026-02-25	15.0000	15.0000	15.0000	15.0000	-2.787%	3	1,783	-99.267%
2026-02-19	15.4300	15.4300	15.4300	15.4300	+1.180%	1	1,783	-99.287%
2026-02-17	15.3000	15.3000	15.2500	15.2500	-4.688%	4	1,782	-99.279%
2026-02-13	16.0000	16.0000	16.0000	16.0000	-0.929%	50	1,732	-99.313%
2026-02-06	16.1500	16.1500	16.1500	16.1500	-10.028%	2	1,732	-99.319%
2026-02-05	17.9500	17.9500	17.9500	17.9500	-2.446%	2	1,730	-99.387%
2026-02-04	18.4000	18.4000	18.4000	18.4000	+1.657%	4	1,728	-99.402%
2026-02-03	18.1000	18.1000	18.1000	18.1000	+21.722%	3	1,728	-99.392%
2026-01-30	14.8700	14.8700	14.8700	14.8700	+0.814%	1	1,731	-99.260%
2026-01-29	15.0000	15.0000	14.7500	14.7500	+4.314%	370	1,732	-99.254%
2026-01-28	13.8000	14.1400	13.8000	14.1400	+2.020%	2	1,362	-99.222%
2026-01-27	13.7700	13.8600	13.7500	13.8600	-2.737%	6	1,360	-99.206%
2026-01-26	14.2500	14.2500	14.2500	14.2500	-4.618%	355	1,354	-99.228%
2026-01-16	14.9400	14.9400	14.9400	14.9400	-2.353%	1	1,144	-99.264%
2026-01-14	15.3400	15.3400	15.3000	15.3000	+7.898%	4	1,144	-99.281%
2026-01-12	14.2900	14.3500	14.1000	14.1800	+0.710%	306	1,148	-99.224%
2026-01-09	14.0100	14.0800	14.0100	14.0800	+8.308%	251	852	-99.219%
2025-12-26	12.9000	13.0100	12.9000	13.0000	-8.451%	5	977	-99.154%
2025-12-17	13.8500	14.2000	13.8500	14.2000	+6.607%	5	974	-99.225%
2025-12-11	12.9700	13.3200	12.9700	13.3200	+0.150%	6	976	-99.174%
2025-12-09	13.3000	13.3000	13.3000	13.3000	+2.151%	1	971	-99.173%
2025-12-08	13.0200	13.0200	13.0200	13.0200	+20.333%	2	971	-99.155%
2025-12-05	10.8200	10.8200	10.8200	10.8200	-1.636%	2	973	-98.983%
2025-12-04	10.6000	11.0000	10.6000	11.0000	-1.873%	252	973	-99.000%
2025-12-03	11.0000	11.2100	10.6000	11.2100	-13.436%	22	1,170	-99.019%
2025-12-02	12.9500	13.3900	12.9000	12.9500	-29.810%	10	1,186	-99.151%
2025-11-21	19.2000	20.1800	18.4500	18.4500	+4.237%	17	1,179	-99.404%
2025-11-20	17.9500	18.0000	17.4000	17.7000	+1.317%	303	1,192	-99.379%
2025-11-19	17.4700	17.4700	17.4700	17.4700	+0.983%	1	1,058	-99.370%
2025-11-18	17.3000	17.3000	17.3000	17.3000	+16.498%	2	1,057	-99.364%
2025-11-13	15.0000	15.0000	14.8500	14.8500	+2.414%	250	1,057	-99.259%
2025-11-12	14.5000	14.5000	14.5000	14.5000	+0.694%	3	807	-99.241%
2025-11-07	14.5000	14.5000	14.4000	14.4000	+15.200%	60	808	-99.236%
2025-10-31	12.5000	12.5000	12.5000	12.5000	-7.063%	7	748	-99.120%
2025-10-30	13.4500	13.4500	13.4500	13.4500	-5.215%	2	741	-99.182%
2025-10-29	14.1900	14.1900	14.1900	14.1900	-1.935%	1	739	-99.225%
2025-10-27	14.4700	14.4700	14.4700	14.4700	-17.409%	1	738	-99.240%
2025-10-22	17.5100	17.5200	17.5100	17.5200	+40.160%	3	738	-99.372%
2025-10-10	12.5000	12.5000	12.5000	12.5000	-4.943%	1	735	-99.120%
2025-10-08	13.1500	13.1500	13.1500	13.1500	-4.710%	10	735	-99.163%
2025-10-03	13.8000	13.8000	13.8000	13.8000	-6.757%	1	745	-99.203%
2025-10-01	14.8000	14.8000	14.8000	14.8000	-1.987%	10	744	-99.257%
2025-09-26	15.1000	15.1000	15.1000	15.1000	-5.329%	1	734	-99.272%
2025-09-24	15.2500	15.9500	15.2500	15.9500	-9.887%	34	735	-99.310%
2025-09-22	17.7000	17.7000	17.7000	17.7000	-15.914%	10	727	-99.379%
2025-09-10	20.9100	21.0500	20.9100	21.0500	-4.057%	11	717	-99.477%
2025-09-08	21.9400	21.9400	21.9400	21.9400	-0.724%	2	710	-99.499%
2025-09-04	22.1500	22.1500	22.1000	22.1000	-2.857%	12	712	-99.502%
2025-09-03	22.7500	22.7500	22.7500	22.7500	+3.315%	4	714	-99.516%
2025-08-29	22.4000	22.4000	21.8000	22.0200	+8.741%	10	708	-99.500%
2025-08-20	20.2500	20.2500	20.2500	20.2500	+5.744%	4	708	-99.457%
2025-08-01	19.1500	19.1500	19.1500	19.1500	+18.870%	10	704	-99.426%
2025-07-31	16.0600	16.1200	15.9300	16.1100	+4.204%	500	704	-99.317%
2025-07-30	15.4600	15.4600	15.4600	15.4600	-24.549%	1	212	-99.288%
2025-07-07	20.4900	20.4900	20.4900	20.4900	+5.347%	5	211	-99.463%
2025-07-02	19.4500	19.4500	19.4500	19.4500	+3.733%	2	206	-99.434%
2025-07-01	18.7500	18.7500	18.7500	18.7500	0.000%	5	206	-99.413%
2025-06-30	18.7500	18.7500	18.7500	18.7500	-6.716%	2	206	-99.413%
2025-06-20	19.7000	20.1000	19.7000	20.1000	-24.719%	22	206	-99.453%
2025-05-20	26.8000	26.8000	26.7000	26.7000	+7.445%	4	203	-99.588%
2025-05-16	24.8000	24.8500	24.7500	24.8500	0.000%	16	203	-99.557%
2025-05-15	24.8000	24.8500	24.8000	24.8500	-10.450%	2	199	-99.557%
2025-05-06	27.7500	27.7500	27.7500	27.7500	+23.608%	1	198	-99.604%
2025-03-21	22.4500	22.4500	22.4500	22.4500	-5.034%	10	198	-99.510%
2025-03-13	23.6400	23.6400	23.6400	23.6400	+2.205%	10	203	-99.535%
2025-03-12	23.1300	23.1300	23.1300	23.1300	-3.745%	3	203	-99.524%
2025-03-07	24.0000	24.1200	24.0000	24.0300	+15.418%	20	203	-99.542%
2025-03-06	21.0400	21.0400	20.8200	20.8200	+12.541%	13	198	-99.472%
2025-03-04	18.5000	18.5000	18.5000	18.5000	+49.798%	1	198	-99.405%
2025-02-24	12.3500	12.3500	12.3500	12.3500	+10.366%	1	199	-99.109%
2025-02-20	11.1900	11.1900	11.1900	11.1900	+3.134%	1	199	-99.017%
2025-02-10	10.8500	10.8500	10.8500	10.8500	+1.402%	164	199	-98.986%
2025-02-03	10.7000	10.7000	10.7000	10.7000	-18.258%	1	67	-98.972%
2025-01-27	13.0900	13.0900	13.0900	13.0900	+40.753%	1	67	-99.160%
2025-01-16	9.3000	9.3000	9.3000	9.3000	-4.615%	3	66	-98.817%
2025-01-03	9.7500	9.7500	9.7500	9.7500	-10.055%	46	63	-98.872%
2024-12-31	10.8400	10.8400	10.8400	10.8400	+0.370%	23	40	-98.985%
2024-12-17	10.3400	10.8000	10.2000	10.8000	+22.034%	58	40	-98.981%
2024-12-16	8.9000	8.9000	8.8400	8.8500	-5.348%	51	50	-98.757%
2024-12-13	9.5000	9.5000	9.3500	9.3500	-34.386%	40	11	-98.824%
2024-11-07	14.2500	14.2500	14.2500	14.2500	-19.034%	1	1	-99.228%
2024-10-21	17.6000	17.6000	17.6000	17.6000	-2.601%	1	2	-99.375%
2024-10-15	18.0700	18.0700	18.0700	18.0700	0.000%	1	1	-99.391%