Dark

MRVL20261218P85
MRVL Dec 18 2026 85.00 Put (MRVL261218P00085000)
option OPRA

EOD

Jul 20, 2026

3.41-14.750%(-0.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.4100	3.4100	3.4100	3.4100	-14.750%	1	422	0.000%
2026-07-17	4.2000	4.2000	4.0000	4.0000	+4.439%	3	422	-14.750%
2026-07-16	3.6500	3.8400	3.6500	3.8300	+60.251%	3	420	-10.966%
2026-07-14	2.3900	2.3900	2.3900	2.3900	+3.463%	1	421	+42.678%
2026-07-13	2.3100	2.3100	2.3100	2.3100	-13.158%	1	420	+47.619%
2026-07-07	2.6600	2.6600	2.6600	2.6600	+15.652%	1	420	+28.195%
2026-07-02	2.3000	2.3000	2.3000	2.3000	+21.693%	1	418	+48.261%
2026-06-29	2.0600	2.0600	1.8900	1.8900	-3.077%	6	418	+80.423%
2026-06-25	2.0200	2.0300	1.9500	1.9500	-10.138%	28	420	+74.872%
2026-06-24	2.1500	2.1700	2.1500	2.1700	-0.459%	126	399	+57.143%
2026-06-16	2.2000	2.2000	1.9800	2.1800	-9.544%	41	370	+56.422%
2026-06-15	2.4200	2.4200	2.4100	2.4100	-8.365%	20	353	+41.494%
2026-06-12	2.9500	2.9500	2.4600	2.6300	-2.593%	29	358	+29.658%
2026-06-11	2.7000	2.7000	2.7000	2.7000	-6.897%	1	359	+26.296%
2026-06-09	2.9000	2.9000	2.9000	2.9000	+17.409%	1	360	+17.586%
2026-06-08	2.4700	2.4700	2.4700	2.4700	-14.828%	10	360	+38.057%
2026-06-05	2.9000	2.9000	2.9000	2.9000	+35.514%	1	365	+17.586%
2026-06-04	2.1000	2.1400	2.0000	2.1400	+0.469%	17	365	+59.346%
2026-05-28	2.1300	2.1300	2.1300	2.1300	-19.011%	1	361	+60.094%
2026-05-27	2.6300	2.6300	2.6300	2.6300	+5.200%	1	361	+29.658%
2026-05-26	2.5000	2.5000	2.5000	2.5000	-15.254%	1	361	+36.400%
2026-05-22	3.0600	3.0600	2.9500	2.9500	-16.193%	2	362	+15.593%
2026-05-21	3.5200	3.5200	3.5200	3.5200	-14.146%	2	365	-3.125%
2026-05-15	4.2700	4.3100	3.9400	4.1000	-11.828%	46	365	-16.829%
2026-05-12	4.5000	4.7000	4.5000	4.6500	-3.125%	9	365	-26.667%
2026-05-07	4.2500	4.8000	4.2500	4.8000	+15.663%	3	364	-28.958%
2026-05-06	3.9500	4.2100	3.9500	4.1500	-7.778%	32	365	-17.831%
2026-05-04	4.5000	4.5000	4.5000	4.5000	-8.163%	8	375	-24.222%
2026-04-29	4.9900	4.9900	4.9000	4.9000	+19.512%	4	383	-30.408%
2026-04-23	4.1000	4.1000	4.1000	4.1000	-18.000%	1	379	-16.829%
2026-04-22	5.0000	5.0000	5.0000	5.0000	-2.913%	2	379	-31.800%
2026-04-21	4.9700	5.1500	4.9700	5.1500	-1.341%	2	379	-33.786%
2026-04-20	5.4900	5.4900	5.2200	5.2200	-10.769%	3	379	-34.674%
2026-04-17	5.8500	5.8500	5.8500	5.8500	-10.687%	10	377	-41.709%
2026-04-15	6.5700	6.7200	6.3500	6.5500	-3.676%	24	377	-47.939%
2026-04-13	6.9700	6.9700	6.8000	6.8000	-1.734%	4	377	-49.853%
2026-04-10	7.1500	7.1500	6.9200	6.9200	-11.282%	3	377	-50.723%
2026-04-09	7.7000	7.8000	7.7000	7.8000	-7.583%	3	379	-56.282%
2026-04-08	8.5000	8.8000	8.3900	8.4400	-14.315%	22	378	-59.597%
2026-04-07	9.8500	9.8500	9.8500	9.8500	+5.573%	1	375	-65.381%
2026-04-06	9.3300	9.3300	9.3300	9.3300	-8.260%	1	375	-63.451%
2026-04-02	10.6000	10.6000	10.1500	10.1700	+1.700%	27	376	-66.470%
2026-04-01	10.2000	10.2000	9.9300	10.0000	-19.679%	14	376	-65.900%
2026-03-31	12.4200	12.4500	12.3000	12.4500	-12.262%	28	377	-72.610%
2026-03-30	14.1900	14.1900	14.1900	14.1900	+29.589%	10	366	-75.969%
2026-03-26	10.8600	10.9500	10.7000	10.9500	-0.905%	9	366	-68.858%
2026-03-25	11.0500	11.0500	11.0500	11.0500	-19.636%	1	364	-69.140%
2026-03-20	13.9000	13.9000	13.7500	13.7500	-5.172%	95	365	-75.200%
2026-03-19	14.5000	14.5000	14.5000	14.5000	+11.026%	1	273	-76.483%
2026-03-16	13.0600	13.0600	13.0600	13.0600	-10.241%	2	274	-73.890%
2026-03-13	14.5500	14.5500	14.5500	14.5500	+1.394%	10	276	-76.564%
2026-03-12	14.0500	14.5600	13.9000	14.3500	+9.125%	11	286	-76.237%
2026-03-11	13.1500	13.1500	13.1500	13.1500	+6.998%	1	280	-74.068%
2026-03-10	12.2900	12.2900	12.2900	12.2900	-8.215%	2	279	-72.254%
2026-03-06	14.3700	14.4500	13.0500	13.3900	-27.425%	28	277	-74.533%
2026-02-17	18.4500	18.4500	18.4500	18.4500	-12.435%	2	281	-81.518%
2026-02-04	21.0700	21.0700	21.0700	21.0700	+6.684%	1	281	-83.816%
2026-02-03	19.7500	19.7500	19.7500	19.7500	+20.427%	8	281	-82.734%
2026-01-28	16.5500	16.5500	16.4000	16.4000	-3.529%	27	273	-79.207%
2026-01-26	17.0000	17.0000	17.0000	17.0000	-2.299%	20	248	-79.941%
2026-01-23	17.4000	17.4000	17.4000	17.4000	+2.053%	1	228	-80.402%
2026-01-20	17.0500	17.0500	17.0500	17.0500	+18.321%	2	228	-80.000%
2026-01-05	14.4100	14.4100	14.4100	14.4100	-9.598%	1	226	-76.336%
2025-12-31	15.9400	15.9400	15.9400	15.9400	+1.853%	1	226	-78.607%
2025-12-30	16.1000	16.1000	15.6500	15.6500	+2.825%	11	226	-78.211%
2025-12-23	15.5000	15.5000	15.2200	15.2200	-6.165%	11	220	-77.595%
2025-12-22	16.2200	16.2200	16.2200	16.2200	+1.375%	1	221	-78.977%
2025-12-19	16.0000	16.0100	16.0000	16.0000	-4.875%	50	220	-78.688%
2025-12-15	16.8200	16.8200	16.8200	16.8200	-0.178%	2	202	-79.727%
2025-12-12	16.5000	16.8500	16.5000	16.8500	+6.309%	38	200	-79.763%
2025-12-11	15.9000	15.9000	15.8500	15.8500	+7.823%	19	198	-78.486%
2025-12-10	14.7000	14.7000	14.7000	14.7000	-6.369%	1	204	-76.803%
2025-12-08	16.0000	16.1000	15.7000	15.7000	+24.801%	127	204	-78.280%
2025-12-05	12.5800	12.5800	12.5800	12.5800	-4.335%	2	77	-72.893%
2025-12-04	13.1500	13.1500	13.1500	13.1500	+2.815%	2	75	-74.068%
2025-12-03	12.7900	12.7900	12.7900	12.7900	-34.845%	2	75	-73.339%
2025-11-17	19.6300	19.6300	19.6300	19.6300	+14.795%	1	75	-82.629%
2025-11-12	16.2000	17.1000	16.1000	17.1000	-5.577%	38	75	-80.058%
2025-11-07	18.1100	18.1100	18.1100	18.1100	+22.117%	1	40	-81.171%
2025-11-06	14.8300	14.8300	14.8300	14.8300	-8.682%	2	41	-77.006%
2025-11-03	16.2400	16.2400	16.2400	16.2400	+1.818%	1	41	-79.002%
2025-10-31	15.9500	15.9500	15.9500	15.9500	-4.204%	2	41	-78.621%
2025-10-28	16.6200	16.6500	16.6200	16.6500	-3.757%	2	39	-79.520%
2025-10-20	17.3000	17.3500	17.3000	17.3000	-3.352%	3	40	-80.289%
2025-10-17	17.4000	17.9000	17.4000	17.9000	+6.866%	3	40	-80.950%
2025-10-13	16.7500	16.7500	16.7500	16.7500	+11.667%	1	37	-79.642%
2025-10-10	15.0000	15.0000	15.0000	15.0000	-4.459%	1	37	-77.267%
2025-10-09	15.7000	15.7000	15.7000	15.7000	-11.549%	1	37	-78.280%
2025-09-26	18.5500	18.5500	17.7500	17.7500	-5.836%	2	37	-80.789%
2025-09-24	18.8500	18.8500	18.8500	18.8500	-28.190%	10	36	-81.910%
2025-09-03	26.4000	26.4000	26.2500	26.2500	+20.413%	14	26	-87.010%
2025-08-25	21.7000	21.8000	21.6900	21.8000	-11.562%	8	26	-84.358%
2025-07-16	24.1000	24.6500	24.1000	24.6500	-16.099%	2	27	-86.166%
2025-05-22	29.3800	29.3800	29.3800	29.3800	-7.668%	1	28	-88.393%
2025-05-09	31.3900	31.8200	31.3900	31.8200	-17.135%	20	27	-89.283%
2025-04-09	38.4000	38.4000	38.4000	38.4000	+15.697%	1	27	-91.120%
2025-04-03	33.1900	33.1900	33.1900	33.1900	+6.174%	10	27	-89.726%
2025-03-31	31.2600	31.2600	31.2600	31.2600	+12.934%	7	17	-89.091%
2025-03-13	27.6800	27.6800	27.6800	27.6800	-4.519%	1	10	-87.681%
2025-03-10	28.9900	28.9900	28.9900	28.9900	+5.418%	1	10	-88.237%
2025-03-07	27.5000	27.5000	27.5000	27.5000	+44.206%	10	10	-87.600%
2025-03-05	19.0700	19.0700	19.0700	19.0700	0.000%	1	10	-82.119%
2025-02-27	19.0700	19.0700	19.0700	19.0700	+56.955%	1	9	-82.119%
2025-02-05	11.9000	12.1500	11.9000	12.1500	+15.714%	2	9	-71.934%
2024-12-16	10.5000	10.5000	10.5000	10.5000	-4.459%	4	12	-67.524%
2024-12-13	11.7000	11.7000	10.9900	10.9900	-8.033%	16	12	-68.972%
2024-12-11	11.9500	11.9500	11.9500	11.9500	+6.128%	2	9	-71.464%
2024-12-05	11.0300	11.2600	11.0300	11.2600	-30.537%	7	7	-69.716%
2024-11-21	16.2000	16.2100	16.2000	16.2100	0.000%	2	1	-78.964%