Dark

MRVL20261218P90
MRVL Dec 18 2026 90.00 Put (MRVL261218P00090000)
option OPRA

EOD

Jul 23, 2026

3.20-3.904%(-0.13)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.2000	3.2000	3.2000	3.2000	-3.904%	48	690	0.000%
2026-07-22	3.4000	3.4000	3.3000	3.3300	-27.609%	21	666	-3.904%
2026-07-16	4.1000	4.6500	3.8200	4.6000	+35.693%	21	676	-30.435%
2026-07-15	3.5000	3.5000	3.3400	3.3900	+18.531%	3	673	-5.605%
2026-07-13	2.8000	2.8600	2.8000	2.8600	-7.443%	23	673	+11.888%
2026-07-08	3.0900	3.0900	3.0900	3.0900	-9.118%	1	651	+3.560%
2026-07-07	3.3500	3.4000	3.3500	3.4000	+51.111%	2	651	-5.882%
2026-06-29	2.2500	2.2500	2.2500	2.2500	-10.359%	4	652	+42.222%
2026-06-17	2.7100	2.7100	2.5100	2.5100	-0.791%	252	800	+27.490%
2026-06-16	2.7200	2.7200	2.4400	2.5300	-17.320%	24	800	+26.482%
2026-06-12	3.0500	3.1400	2.7600	3.0600	-5.556%	41	800	+4.575%
2026-06-11	3.2400	3.2400	3.2400	3.2400	-0.308%	1	798	-1.235%
2026-06-10	3.5500	3.5500	3.2500	3.2500	+1.562%	11	798	-1.538%
2026-06-09	2.8900	3.2000	2.8800	3.2000	+8.844%	6	797	0.000%
2026-06-08	2.9400	2.9400	2.9400	2.9400	+18.548%	1	794	+8.844%
2026-06-04	2.4800	2.4800	2.4800	2.4800	+10.714%	1	795	+29.032%
2026-06-03	1.9300	2.2400	1.9300	2.2400	-2.609%	3	796	+42.857%
2026-06-02	2.0000	2.3000	2.0000	2.3000	-25.806%	11	796	+39.130%
2026-06-01	3.1000	3.1000	3.1000	3.1000	-6.061%	50	790	+3.226%
2026-05-26	2.9200	3.3000	2.9200	3.3000	-7.042%	5	740	-3.030%
2026-05-22	3.5500	3.5500	3.5500	3.5500	-28.138%	1	740	-9.859%
2026-05-19	4.9400	4.9400	4.9400	4.9400	+0.407%	1	739	-35.223%
2026-05-15	5.3400	5.3600	4.9200	4.9200	-11.191%	44	738	-34.959%
2026-05-12	5.6000	5.6900	5.5200	5.5400	+3.551%	165	749	-42.238%
2026-05-11	5.3500	5.3500	5.3500	5.3500	+1.905%	1	749	-40.187%
2026-05-08	5.2400	5.2500	5.2400	5.2500	-8.696%	3	649	-39.048%
2026-05-07	5.2000	5.7500	5.2000	5.7500	+15.000%	2	650	-44.348%
2026-05-06	4.5000	5.1800	4.5000	5.0000	0.000%	58	650	-36.000%
2026-05-05	4.9900	5.0000	4.9900	5.0000	-10.714%	15	652	-36.000%
2026-05-01	5.6000	5.6000	5.6000	5.6000	+0.539%	3	652	-42.857%
2026-04-30	5.6700	5.6700	5.5700	5.5700	-7.934%	2	652	-42.549%
2026-04-29	6.0000	6.1000	6.0000	6.0500	-3.968%	5	653	-47.107%
2026-04-27	6.1000	6.3000	6.1000	6.3000	+7.692%	13	652	-49.206%
2026-04-24	6.0000	6.0000	5.8500	5.8500	+6.364%	17	652	-45.299%
2026-04-23	5.6700	5.6700	5.5000	5.5000	-8.486%	3	654	-41.818%
2026-04-22	6.0100	6.0100	6.0100	6.0100	-5.354%	1	654	-46.755%
2026-04-21	6.1000	6.3500	6.1000	6.3500	-1.855%	17	639	-49.606%
2026-04-20	6.3500	6.6700	6.3500	6.4700	-4.148%	6	639	-50.541%
2026-04-17	7.0300	7.4000	6.7500	6.7500	-14.557%	11	638	-52.593%
2026-04-16	8.0000	8.0000	7.8500	7.9000	+1.412%	78	638	-59.494%
2026-04-15	7.7000	7.7900	7.6500	7.7900	-3.589%	13	638	-58.922%
2026-04-13	8.1500	8.2400	8.0800	8.0800	-3.810%	18	638	-60.396%
2026-04-10	8.2000	8.4000	8.2000	8.4000	-27.586%	6	642	-61.905%
2026-04-07	12.0500	12.0500	11.6000	11.6000	+1.576%	3	642	-72.414%
2026-04-06	11.2500	11.6500	11.1500	11.4200	-4.114%	27	640	-71.979%
2026-04-02	12.0800	12.4100	11.9100	11.9100	0.000%	17	638	-73.132%
2026-04-01	11.9000	12.3000	11.9000	11.9100	-13.066%	37	638	-73.132%
2026-03-31	15.0000	15.0000	13.7000	13.7000	+2.622%	6	637	-76.642%
2026-03-26	13.3500	13.3500	13.3500	13.3500	-4.643%	1	634	-76.030%
2026-03-25	14.0000	14.0000	14.0000	14.0000	-6.355%	5	633	-77.143%
2026-03-24	15.3000	15.3000	14.9500	14.9500	-7.488%	169	628	-78.595%
2026-03-20	16.1600	16.1600	16.1600	16.1600	-5.992%	1	461	-80.198%
2026-03-19	17.5100	17.5100	17.1900	17.1900	+15.602%	3	461	-81.385%
2026-03-10	14.8400	14.8700	14.7000	14.8700	-11.751%	8	461	-78.480%
2026-03-09	16.9600	16.9600	16.8500	16.8500	-0.590%	3	454	-81.009%
2026-03-06	17.1900	17.1900	15.2900	16.9500	-24.161%	38	452	-81.121%
2026-03-03	22.3500	22.3500	22.3500	22.3500	+3.857%	1	443	-85.682%
2026-02-06	21.5200	21.5200	21.5200	21.5200	-12.163%	22	443	-85.130%
2026-02-03	24.5000	24.5000	24.5000	24.5000	+19.804%	20	443	-86.939%
2026-01-16	20.4500	20.4500	20.4500	20.4500	+16.857%	4	443	-84.352%
2026-01-06	17.2000	17.5000	17.2000	17.5000	+2.519%	2	443	-81.714%
2026-01-05	17.0500	17.0700	17.0500	17.0700	-5.743%	2	443	-81.254%
2025-12-23	18.1100	18.1100	18.1100	18.1100	-10.169%	1	443	-82.330%
2025-12-16	20.1600	20.1600	20.1600	20.1600	+1.818%	1	442	-84.127%
2025-12-15	20.0000	20.0000	19.8000	19.8000	+5.319%	4	442	-83.838%
2025-12-11	18.6000	18.8000	18.4200	18.8000	+8.671%	23	442	-82.979%
2025-12-10	17.6000	17.6000	17.3000	17.3000	-7.979%	2	450	-81.503%
2025-12-09	18.2000	18.8000	18.2000	18.8000	+0.481%	2	451	-82.979%
2025-12-08	18.7000	18.7100	18.0000	18.7100	+21.494%	3	450	-82.897%
2025-12-05	14.6000	15.4000	14.6000	15.4000	+2.667%	24	449	-79.221%
2025-12-04	14.9900	15.0400	14.9900	15.0000	-2.913%	250	427	-78.667%
2025-12-03	15.5500	15.5500	15.0000	15.4500	-14.404%	48	177	-79.288%
2025-12-02	18.0000	18.0500	18.0000	18.0500	-1.366%	3	178	-82.271%
2025-12-01	18.7500	18.8000	18.2000	18.3000	-18.667%	132	178	-82.514%
2025-11-25	22.5000	22.5000	22.5000	22.5000	-9.091%	3	70	-85.778%
2025-11-21	25.0500	25.0500	24.7500	24.7500	+17.857%	13	67	-87.071%
2025-11-14	20.8000	21.0000	20.8000	21.0000	+11.702%	6	67	-84.762%
2025-11-12	18.8000	18.8000	18.8000	18.8000	+2.452%	9	62	-82.979%
2025-10-31	18.3500	18.3500	18.3500	18.3500	-7.323%	1	62	-82.561%
2025-10-30	19.8000	19.8000	19.8000	19.8000	-5.714%	1	61	-83.838%
2025-10-24	21.0000	21.0000	21.0000	21.0000	+1.498%	1	62	-84.762%
2025-09-30	20.6900	20.6900	20.6900	20.6900	-25.576%	2	61	-84.534%
2025-09-16	27.8000	27.8000	27.8000	27.8000	-1.767%	1	59	-88.489%
2025-09-12	28.7000	28.7000	28.3000	28.3000	+1.434%	3	59	-88.693%
2025-09-09	27.9000	27.9000	27.9000	27.9000	+11.734%	1	59	-88.530%
2025-07-25	24.9700	24.9700	24.9700	24.9700	-24.516%	1	59	-87.185%
2025-05-19	33.0800	33.0800	33.0800	33.0800	+3.764%	3	58	-90.326%
2025-05-16	31.8800	31.8800	31.8800	31.8800	-15.773%	6	58	-89.962%
2025-04-10	37.8500	37.8500	37.8500	37.8500	-3.073%	20	55	-91.546%
2025-04-08	39.0500	39.0500	39.0500	39.0500	-7.857%	15	35	-91.805%
2025-04-07	42.3800	42.3800	42.3800	42.3800	+107.035%	5	20	-92.449%
2025-02-27	20.4700	20.4700	20.4700	20.4700	+57.704%	10	20	-84.367%
2025-01-06	12.7900	12.9800	12.7900	12.9800	-4.418%	9	10	-75.347%
2024-12-26	13.5800	13.5800	13.5800	13.5800	+5.517%	9	10	-76.436%
2024-12-13	12.8700	12.8700	12.8700	12.8700	-15.106%	2	1	-75.136%
2024-12-09	14.6500	15.1600	14.6500	15.1600	+22.258%	2	2	-78.892%
2024-12-05	13.4700	13.4700	12.4000	12.4000	0.000%	3	2	-74.194%