Dark

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

EOD

Sep 17, 2026

0.2300-14.815%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2900	0.2900	0.2300	0.2300	-14.815%	4	587	0.000%
2026-09-16	0.2600	0.2700	0.2600	0.2700	0.000%	3	587	-14.815%
2026-09-14	0.6000	0.6000	0.2400	0.2700	+68.750%	85	588	-14.815%
2026-09-11	0.2900	0.2900	0.1600	0.1600	-55.556%	2	668	+43.750%
2026-09-08	0.3600	0.3600	0.3600	0.3600	0.000%	2	668	-36.111%
2026-09-04	0.3900	0.3900	0.3600	0.3600	-12.195%	2	672	-36.111%
2026-09-02	0.4400	0.4500	0.4100	0.4100	-18.000%	4	672	-43.902%
2026-09-01	0.4100	0.5000	0.4000	0.5000	+25.000%	5	671	-54.000%
2026-08-31	0.3600	0.4700	0.3600	0.4000	+2.564%	44	670	-42.500%
2026-08-28	0.4400	0.5700	0.3800	0.3900	-22.000%	10	670	-41.026%
2026-08-27	0.5000	0.5000	0.5000	0.5000	-35.897%	1	674	-54.000%
2026-08-21	0.7600	0.7800	0.7600	0.7800	+20.000%	3	675	-70.513%
2026-08-19	0.9000	0.9000	0.6500	0.6500	-40.909%	5	676	-64.615%
2026-08-18	1.1000	1.1000	1.1000	1.1000	+11.111%	1	678	-79.091%
2026-08-17	0.8000	0.9900	0.8000	0.9900	-17.500%	2	677	-76.768%
2026-08-14	1.2000	1.2000	1.2000	1.2000	+8.108%	1	676	-80.833%
2026-08-13	1.1800	1.1800	1.1100	1.1100	-11.200%	3	677	-79.279%
2026-08-12	1.1700	1.5000	1.1400	1.2500	-31.319%	63	676	-81.600%
2026-08-10	1.7500	1.8300	1.7500	1.8200	-22.222%	3	696	-87.363%
2026-08-06	2.3300	2.3400	2.3300	2.3400	-6.400%	2	698	-90.171%
2026-08-05	2.5000	2.5000	2.5000	2.5000	-24.242%	1	699	-90.800%
2026-07-31	3.3000	3.3000	3.3000	3.3000	-17.500%	5	698	-93.030%
2026-07-30	4.1500	4.1500	4.0000	4.0000	-26.199%	3	703	-94.250%
2026-07-29	5.2000	5.4200	5.2000	5.4200	+17.826%	4	702	-95.756%
2026-07-28	4.6000	5.0000	4.6000	4.6000	+31.429%	11	701	-95.000%
2026-07-24	3.5500	3.5500	3.5000	3.5000	+9.375%	23	698	-93.429%
2026-07-23	3.2000	3.2000	3.2000	3.2000	-3.904%	48	690	-92.813%
2026-07-22	3.4000	3.4000	3.3000	3.3300	-27.609%	21	666	-93.093%
2026-07-16	4.1000	4.6500	3.8200	4.6000	+35.693%	21	676	-95.000%
2026-07-15	3.5000	3.5000	3.3400	3.3900	+18.531%	3	673	-93.215%
2026-07-13	2.8000	2.8600	2.8000	2.8600	-7.443%	23	673	-91.958%
2026-07-08	3.0900	3.0900	3.0900	3.0900	-9.118%	1	651	-92.557%
2026-07-07	3.3500	3.4000	3.3500	3.4000	+51.111%	2	651	-93.235%
2026-06-29	2.2500	2.2500	2.2500	2.2500	-10.359%	4	652	-89.778%
2026-06-17	2.7100	2.7100	2.5100	2.5100	-0.791%	252	800	-90.837%
2026-06-16	2.7200	2.7200	2.4400	2.5300	-17.320%	24	800	-90.909%
2026-06-12	3.0500	3.1400	2.7600	3.0600	-5.556%	41	800	-92.484%
2026-06-11	3.2400	3.2400	3.2400	3.2400	-0.308%	1	798	-92.901%
2026-06-10	3.5500	3.5500	3.2500	3.2500	+1.562%	11	798	-92.923%
2026-06-09	2.8900	3.2000	2.8800	3.2000	+8.844%	6	797	-92.813%
2026-06-08	2.9400	2.9400	2.9400	2.9400	+18.548%	1	794	-92.177%
2026-06-04	2.4800	2.4800	2.4800	2.4800	+10.714%	1	795	-90.726%
2026-06-03	1.9300	2.2400	1.9300	2.2400	-2.609%	3	796	-89.732%
2026-06-02	2.0000	2.3000	2.0000	2.3000	-25.806%	11	796	-90.000%
2026-06-01	3.1000	3.1000	3.1000	3.1000	-6.061%	50	790	-92.581%
2026-05-26	2.9200	3.3000	2.9200	3.3000	-7.042%	5	740	-93.030%
2026-05-22	3.5500	3.5500	3.5500	3.5500	-28.138%	1	740	-93.521%
2026-05-19	4.9400	4.9400	4.9400	4.9400	+0.407%	1	739	-95.344%
2026-05-15	5.3400	5.3600	4.9200	4.9200	-11.191%	44	738	-95.325%
2026-05-12	5.6000	5.6900	5.5200	5.5400	+3.551%	165	749	-95.848%
2026-05-11	5.3500	5.3500	5.3500	5.3500	+1.905%	1	749	-95.701%
2026-05-08	5.2400	5.2500	5.2400	5.2500	-8.696%	3	649	-95.619%
2026-05-07	5.2000	5.7500	5.2000	5.7500	+15.000%	2	650	-96.000%
2026-05-06	4.5000	5.1800	4.5000	5.0000	0.000%	58	650	-95.400%
2026-05-05	4.9900	5.0000	4.9900	5.0000	-10.714%	15	652	-95.400%
2026-05-01	5.6000	5.6000	5.6000	5.6000	+0.539%	3	652	-95.893%
2026-04-30	5.6700	5.6700	5.5700	5.5700	-7.934%	2	652	-95.871%
2026-04-29	6.0000	6.1000	6.0000	6.0500	-3.968%	5	653	-96.198%
2026-04-27	6.1000	6.3000	6.1000	6.3000	+7.692%	13	652	-96.349%
2026-04-24	6.0000	6.0000	5.8500	5.8500	+6.364%	17	652	-96.068%
2026-04-23	5.6700	5.6700	5.5000	5.5000	-8.486%	3	654	-95.818%
2026-04-22	6.0100	6.0100	6.0100	6.0100	-5.354%	1	654	-96.173%
2026-04-21	6.1000	6.3500	6.1000	6.3500	-1.855%	17	639	-96.378%
2026-04-20	6.3500	6.6700	6.3500	6.4700	-4.148%	6	639	-96.445%
2026-04-17	7.0300	7.4000	6.7500	6.7500	-14.557%	11	638	-96.593%
2026-04-16	8.0000	8.0000	7.8500	7.9000	+1.412%	78	638	-97.089%
2026-04-15	7.7000	7.7900	7.6500	7.7900	-3.589%	13	638	-97.047%
2026-04-13	8.1500	8.2400	8.0800	8.0800	-3.810%	18	638	-97.153%
2026-04-10	8.2000	8.4000	8.2000	8.4000	-27.586%	6	642	-97.262%
2026-04-07	12.0500	12.0500	11.6000	11.6000	+1.576%	3	642	-98.017%
2026-04-06	11.2500	11.6500	11.1500	11.4200	-4.114%	27	640	-97.986%
2026-04-02	12.0800	12.4100	11.9100	11.9100	0.000%	17	638	-98.069%
2026-04-01	11.9000	12.3000	11.9000	11.9100	-13.066%	37	638	-98.069%
2026-03-31	15.0000	15.0000	13.7000	13.7000	+2.622%	6	637	-98.321%
2026-03-26	13.3500	13.3500	13.3500	13.3500	-4.643%	1	634	-98.277%
2026-03-25	14.0000	14.0000	14.0000	14.0000	-6.355%	5	633	-98.357%
2026-03-24	15.3000	15.3000	14.9500	14.9500	-7.488%	169	628	-98.462%
2026-03-20	16.1600	16.1600	16.1600	16.1600	-5.992%	1	461	-98.577%
2026-03-19	17.5100	17.5100	17.1900	17.1900	+15.602%	3	461	-98.662%
2026-03-10	14.8400	14.8700	14.7000	14.8700	-11.751%	8	461	-98.453%
2026-03-09	16.9600	16.9600	16.8500	16.8500	-0.590%	3	454	-98.635%
2026-03-06	17.1900	17.1900	15.2900	16.9500	-24.161%	38	452	-98.643%
2026-03-03	22.3500	22.3500	22.3500	22.3500	+3.857%	1	443	-98.971%
2026-02-06	21.5200	21.5200	21.5200	21.5200	-12.163%	22	443	-98.931%
2026-02-03	24.5000	24.5000	24.5000	24.5000	+19.804%	20	443	-99.061%
2026-01-16	20.4500	20.4500	20.4500	20.4500	+16.857%	4	443	-98.875%
2026-01-06	17.2000	17.5000	17.2000	17.5000	+2.519%	2	443	-98.686%
2026-01-05	17.0500	17.0700	17.0500	17.0700	-5.743%	2	443	-98.653%
2025-12-23	18.1100	18.1100	18.1100	18.1100	-10.169%	1	443	-98.730%
2025-12-16	20.1600	20.1600	20.1600	20.1600	+1.818%	1	442	-98.859%
2025-12-15	20.0000	20.0000	19.8000	19.8000	+5.319%	4	442	-98.838%
2025-12-11	18.6000	18.8000	18.4200	18.8000	+8.671%	23	442	-98.777%
2025-12-10	17.6000	17.6000	17.3000	17.3000	-7.979%	2	450	-98.671%
2025-12-09	18.2000	18.8000	18.2000	18.8000	+0.481%	2	451	-98.777%
2025-12-08	18.7000	18.7100	18.0000	18.7100	+21.494%	3	450	-98.771%
2025-12-05	14.6000	15.4000	14.6000	15.4000	+2.667%	24	449	-98.506%
2025-12-04	14.9900	15.0400	14.9900	15.0000	-2.913%	250	427	-98.467%
2025-12-03	15.5500	15.5500	15.0000	15.4500	-14.404%	48	177	-98.511%
2025-12-02	18.0000	18.0500	18.0000	18.0500	-1.366%	3	178	-98.726%
2025-12-01	18.7500	18.8000	18.2000	18.3000	-18.667%	132	178	-98.743%
2025-11-25	22.5000	22.5000	22.5000	22.5000	-9.091%	3	70	-98.978%
2025-11-21	25.0500	25.0500	24.7500	24.7500	+17.857%	13	67	-99.071%
2025-11-14	20.8000	21.0000	20.8000	21.0000	+11.702%	6	67	-98.905%
2025-11-12	18.8000	18.8000	18.8000	18.8000	+2.452%	9	62	-98.777%
2025-10-31	18.3500	18.3500	18.3500	18.3500	-7.323%	1	62	-98.747%
2025-10-30	19.8000	19.8000	19.8000	19.8000	-5.714%	1	61	-98.838%
2025-10-24	21.0000	21.0000	21.0000	21.0000	+1.498%	1	62	-98.905%
2025-09-30	20.6900	20.6900	20.6900	20.6900	-25.576%	2	61	-98.888%
2025-09-16	27.8000	27.8000	27.8000	27.8000	-1.767%	1	59	-99.173%
2025-09-12	28.7000	28.7000	28.3000	28.3000	+1.434%	3	59	-99.187%
2025-09-09	27.9000	27.9000	27.9000	27.9000	+11.734%	1	59	-99.176%
2025-07-25	24.9700	24.9700	24.9700	24.9700	-24.516%	1	59	-99.079%
2025-05-19	33.0800	33.0800	33.0800	33.0800	+3.764%	3	58	-99.305%
2025-05-16	31.8800	31.8800	31.8800	31.8800	-15.773%	6	58	-99.279%
2025-04-10	37.8500	37.8500	37.8500	37.8500	-3.073%	20	55	-99.392%
2025-04-08	39.0500	39.0500	39.0500	39.0500	-7.857%	15	35	-99.411%
2025-04-07	42.3800	42.3800	42.3800	42.3800	+107.035%	5	20	-99.457%
2025-02-27	20.4700	20.4700	20.4700	20.4700	+57.704%	10	20	-98.876%
2025-01-06	12.7900	12.9800	12.7900	12.9800	-4.418%	9	10	-98.228%
2024-12-26	13.5800	13.5800	13.5800	13.5800	+5.517%	9	10	-98.306%
2024-12-13	12.8700	12.8700	12.8700	12.8700	-15.106%	2	1	-98.213%
2024-12-09	14.6500	15.1600	14.6500	15.1600	+22.258%	2	2	-98.483%
2024-12-05	13.4700	13.4700	12.4000	12.4000	0.000%	3	2	-98.145%