Dark

MRVL20260918C105
MRVL Sep 18 2026 105.00 Call (MRVL260918C00105000)
option OPRA

Expired

Sep 15, 2026

120.00+1.609%(+1.90)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	119.7500	120.0000	119.3600	120.0000	+1.609%	8	824	0.000%
2026-09-14	118.1000	118.1000	118.1000	118.1000	-4.796%	3	827	+1.609%
2026-09-10	124.0500	124.0500	124.0500	124.0500	+1.150%	1	827	-3.265%
2026-09-08	120.1500	122.6400	120.1500	122.6400	+14.392%	2	830	-2.153%
2026-09-03	107.2500	107.2500	106.9800	107.2100	+7.414%	4	829	+11.930%
2026-09-02	99.8100	99.8100	99.8100	99.8100	-11.051%	1	831	+20.228%
2026-08-28	112.2000	112.2100	112.1500	112.2100	-17.383%	5	832	+6.942%
2026-08-25	135.8200	135.8200	135.8200	135.8200	+9.709%	1	829	-11.648%
2026-08-24	123.8000	123.8000	123.8000	123.8000	-12.342%	2	829	-3.069%
2026-08-21	141.2300	141.2300	141.2300	141.2300	+2.304%	1	829	-15.032%
2026-08-20	138.0500	138.0500	138.0500	138.0500	+4.845%	1	829	-13.075%
2026-08-17	131.6700	131.6700	131.6700	131.6700	+16.574%	10	829	-8.863%
2026-08-07	112.8500	112.9500	112.8500	112.9500	+41.276%	2	839	+6.242%
2026-07-30	79.9500	79.9500	79.9500	79.9500	+22.905%	30	840	+50.094%
2026-07-29	65.0500	65.0500	65.0500	65.0500	-41.227%	3	810	+84.473%
2026-07-22	110.6800	110.6800	110.6800	110.6800	-6.639%	1	810	+8.421%
2026-07-14	118.5500	118.5500	118.5500	118.5500	-12.606%	2	811	+1.223%
2026-07-10	133.9900	135.6500	133.9900	135.6500	+10.150%	4	809	-11.537%
2026-07-07	123.1500	123.1500	123.1500	123.1500	-32.261%	3	811	-2.558%
2026-06-23	181.8000	181.8000	181.8000	181.8000	-18.071%	19	811	-33.993%
2026-06-18	221.9000	221.9000	221.9000	221.9000	+10.365%	1	829	-45.922%
2026-06-15	198.9400	201.0600	198.9400	201.0600	+8.828%	4	829	-40.316%
2026-06-12	184.7500	184.7500	184.7500	184.7500	-7.607%	1	827	-35.047%
2026-06-08	197.0000	199.9600	197.0000	199.9600	+17.258%	2	828	-39.988%
2026-06-05	185.5000	186.7900	168.3400	170.5300	-18.014%	44	829	-29.631%
2026-06-04	192.0000	208.0000	192.0000	208.0000	+72.686%	2	830	-42.308%
2026-06-01	120.4500	120.4500	120.4500	120.4500	+14.660%	2	832	-0.374%
2026-05-28	94.5000	105.0500	94.5000	105.0500	+4.517%	5	833	+14.231%
2026-05-27	100.6000	100.6400	99.0500	100.5100	-0.731%	1,006	835	+19.391%
2026-05-26	103.9200	103.9300	101.2500	101.2500	+6.032%	5	1,605	+18.519%
2026-05-22	95.4900	95.4900	95.4900	95.4900	+3.423%	1	1,607	+25.668%
2026-05-21	92.3300	92.3300	92.3300	92.3300	+13.819%	1	1,606	+29.969%
2026-05-19	81.1200	81.1200	81.1200	81.1200	+1.413%	1	1,606	+47.929%
2026-05-15	80.0000	80.0000	79.9900	79.9900	+2.815%	3	1,606	+50.019%
2026-05-13	81.8100	81.8100	75.2000	77.8000	+22.636%	4	1,608	+54.242%
2026-05-12	65.8500	65.8500	62.1000	63.4400	-13.357%	13	1,609	+89.155%
2026-05-11	73.2200	73.2200	73.2200	73.2200	+5.231%	1	1,609	+63.890%
2026-05-08	69.5700	69.5800	69.5700	69.5800	+15.390%	3	1,604	+72.463%
2026-05-07	63.8100	63.8100	60.3000	60.3000	-13.325%	3	1,604	+99.005%
2026-05-06	69.5700	69.5700	69.5700	69.5700	+3.450%	1	1,605	+72.488%
2026-05-05	67.2500	67.2500	67.2500	67.2500	+0.523%	1	1,604	+78.439%
2026-05-01	67.4000	67.4000	66.9000	66.9000	+2.450%	52	1,649	+79.372%
2026-04-30	63.4200	65.3000	63.4200	65.3000	-1.016%	2	1,649	+83.767%
2026-04-24	65.5000	65.9700	65.5000	65.9700	-4.942%	16	1,651	+81.901%
2026-04-23	69.4000	69.4000	69.4000	69.4000	+14.692%	3	1,651	+72.911%
2026-04-22	58.8000	60.9000	58.8000	60.5100	+8.538%	102	1,651	+98.314%
2026-04-21	55.3500	55.7500	54.1500	55.7500	+6.821%	22	1,747	+115.247%
2026-04-20	51.0000	53.2000	48.4000	52.1900	+19.565%	81	1,747	+129.929%
2026-04-17	43.1500	43.9000	43.1500	43.6500	+12.153%	12	1,793	+174.914%
2026-04-16	36.2000	38.9200	36.2000	38.9200	-0.537%	25	1,782	+208.325%
2026-04-15	39.3300	41.0000	39.1300	39.1300	-1.535%	12	1,785	+206.670%
2026-04-14	40.9000	41.2200	37.7500	39.7400	+4.717%	14	1,795	+201.963%
2026-04-13	36.2200	37.9500	36.2200	37.9500	+6.841%	428	1,796	+216.206%
2026-04-10	33.1400	35.6300	32.5000	35.5200	+27.130%	218	2,142	+237.838%
2026-04-09	26.4600	29.5500	26.4600	27.9400	+16.175%	22	2,000	+329.492%
2026-04-08	23.2500	24.0500	23.2500	24.0500	+13.712%	27	2,012	+398.960%
2026-04-07	19.5200	21.2000	19.5200	21.1500	-0.937%	5	2,015	+467.376%
2026-04-06	21.2200	21.7700	19.0300	21.3500	+10.108%	252	2,015	+462.061%
2026-04-02	17.0900	19.5000	17.0900	19.3900	+2.593%	150	1,772	+518.876%
2026-04-01	15.0000	19.9300	15.0000	18.9000	+32.725%	133	1,772	+534.921%
2026-03-31	12.1500	14.3000	11.2500	14.2400	+40.990%	352	1,769	+742.697%
2026-03-30	10.1500	10.1500	10.1000	10.1000	-12.326%	3	1,514	+1,088.119%
2026-03-27	13.4000	13.5400	11.5200	11.5200	-14.030%	22	1,514	+941.667%
2026-03-26	14.2800	14.4000	13.1700	13.4000	-0.372%	1,052	1,533	+795.522%
2026-03-25	11.8000	13.4500	11.8000	13.4500	+27.007%	8	684	+792.193%
2026-03-24	9.0000	10.5900	9.0000	10.5900	+14.486%	6	679	+1,033.144%
2026-03-23	9.0000	9.2500	9.0000	9.2500	+9.467%	3	678	+1,197.297%
2026-03-20	8.4500	8.4500	8.4500	8.4500	+2.673%	2	675	+1,320.118%
2026-03-19	8.2300	8.2300	8.2300	8.2300	+1.605%	10	675	+1,358.080%
2026-03-18	8.1000	8.1000	8.1000	8.1000	-25.000%	1	685	+1,381.481%
2026-03-17	10.8000	10.8000	10.8000	10.8000	+27.509%	5	685	+1,011.111%
2026-03-13	9.8000	9.8000	8.4700	8.4700	-5.363%	15	690	+1,316.765%
2026-03-12	8.9500	8.9500	8.9500	8.9500	-11.823%	2	680	+1,240.782%
2026-03-11	11.8800	11.8800	10.1500	10.1500	-10.336%	13	680	+1,082.266%
2026-03-10	11.3000	12.0000	11.3000	11.3200	+3.853%	15	684	+960.071%
2026-03-09	8.0000	10.9000	8.0000	10.9000	-0.183%	95	674	+1,000.917%
2026-03-06	8.1500	11.6500	8.1500	10.9200	+98.545%	323	664	+998.901%
2026-03-05	5.7500	5.7600	5.5000	5.5000	-8.333%	12	535	+2,081.818%
2026-03-03	6.1000	6.1000	5.8000	6.0000	-17.808%	4	534	+1,900.000%
2026-03-02	7.3000	7.3000	6.8000	7.3000	+12.308%	8	534	+1,543.836%
2026-02-27	6.5000	6.5000	6.5000	6.5000	-5.109%	2	531	+1,746.154%
2026-02-25	5.6500	6.8500	5.6500	6.8500	+16.102%	8	528	+1,651.825%
2026-02-24	5.9000	5.9000	5.9000	5.9000	-15.108%	5	528	+1,933.898%
2026-02-20	6.9500	6.9500	6.9500	6.9500	+10.317%	5	529	+1,626.619%
2026-02-19	6.3900	6.3900	6.3000	6.3000	-7.080%	26	524	+1,804.762%
2026-02-18	6.6000	6.7800	6.6000	6.7800	-0.441%	15	534	+1,669.912%
2026-02-13	6.8100	6.8100	6.8100	6.8100	-2.714%	5	524	+1,662.115%
2026-02-11	7.0000	7.0000	7.0000	7.0000	-8.854%	3	524	+1,614.286%
2026-02-10	7.9700	7.9700	7.6800	7.6800	-4.000%	11	524	+1,462.500%
2026-02-09	7.6500	8.0000	7.5500	8.0000	+50.376%	45	523	+1,400.000%
2026-02-04	5.3200	5.3200	5.3200	5.3200	-16.875%	5	505	+2,155.639%
2026-02-02	6.4000	6.4000	6.4000	6.4000	-3.759%	3	500	+1,775.000%
2026-01-30	6.6500	6.6500	6.6500	6.6500	-7.639%	1	500	+1,704.511%
2026-01-29	7.2000	7.2000	7.2000	7.2000	-13.253%	1	500	+1,566.667%
2026-01-28	8.9000	9.0000	8.2000	8.3000	+1.840%	31	500	+1,345.783%
2026-01-27	8.1500	8.1500	8.1500	8.1500	+8.522%	12	499	+1,372.393%
2026-01-26	6.8500	7.5100	6.8500	7.5100	+9.475%	3	499	+1,497.870%
2026-01-23	7.5000	7.5000	6.8000	6.8600	-21.600%	33	497	+1,649.271%
2026-01-22	8.4500	8.7500	8.4500	8.7500	+3.550%	6	520	+1,271.429%
2026-01-21	8.4500	8.4500	8.4500	8.4500	+5.625%	22	519	+1,320.118%
2026-01-20	8.0000	8.0000	8.0000	8.0000	+2.564%	1	497	+1,400.000%
2026-01-16	7.8000	7.8000	7.8000	7.8000	+6.849%	2	497	+1,438.462%
2026-01-14	7.8000	7.8000	7.1100	7.3000	-19.515%	23	497	+1,543.836%
2026-01-08	9.0700	9.0700	9.0700	9.0700	-27.031%	1	502	+1,223.043%
2026-01-05	12.4300	12.4300	12.4300	12.4300	+27.487%	8	509	+865.406%
2025-12-31	9.7500	9.7500	9.7500	9.7500	-5.979%	7	509	+1,130.769%
2025-12-30	10.3700	10.3700	10.3700	10.3700	-0.288%	1	509	+1,057.184%
2025-12-24	10.4000	10.4000	10.4000	10.4000	+10.053%	1	509	+1,053.846%
2025-12-18	9.4500	9.4500	9.4500	9.4500	+8.621%	7	509	+1,169.841%
2025-12-17	8.7000	8.7000	8.7000	8.7000	-5.640%	1	502	+1,279.310%
2025-12-16	9.3200	9.3200	9.2200	9.2200	-7.800%	3	503	+1,201.518%
2025-12-15	10.0000	10.0000	10.0000	10.0000	-5.927%	1	504	+1,100.000%
2025-12-12	12.4500	12.4500	10.5700	10.6300	-13.927%	7	504	+1,028.881%
2025-12-11	12.2500	12.3500	12.2500	12.3500	-8.856%	3	498	+871.660%
2025-12-10	13.5500	13.5500	13.5500	13.5500	+4.957%	3	498	+785.609%
2025-12-09	12.9100	12.9100	12.9100	12.9100	-0.692%	5	498	+829.512%
2025-12-08	13.6900	13.6900	13.0000	13.0000	-33.196%	2	493	+823.077%
2025-12-05	19.4500	19.4600	19.4500	19.4600	+10.255%	2	495	+516.650%
2025-12-04	17.8000	17.8000	17.6500	17.6500	-6.860%	2	497	+579.887%
2025-12-03	18.8200	20.0500	17.0100	18.9500	+22.179%	41	497	+533.245%
2025-12-02	15.5100	15.5100	15.5100	15.5100	-0.895%	8	507	+673.694%
2025-12-01	15.3400	15.6500	15.3400	15.6500	+8.304%	2	499	+666.773%
2025-11-28	13.7500	14.4500	13.7100	14.4500	+45.960%	10	498	+730.450%
2025-11-24	9.9000	9.9000	9.9000	9.9000	+2.591%	2	498	+1,112.121%
2025-11-21	9.5500	9.8500	9.5500	9.6500	+0.521%	7	498	+1,143.523%
2025-11-20	11.8300	12.4500	9.6000	9.6000	-16.883%	18	500	+1,150.000%
2025-11-19	11.5500	11.5500	11.5500	11.5500	+12.573%	5	493	+938.961%
2025-11-18	10.2600	10.2600	10.2600	10.2600	-14.429%	3	493	+1,069.591%
2025-11-17	13.0200	13.0200	11.9900	11.9900	-22.745%	9	490	+900.834%
2025-11-12	15.9700	15.9700	15.5200	15.5200	+4.865%	2	488	+673.196%
2025-11-11	14.8000	14.8000	14.8000	14.8000	-10.303%	1	487	+710.811%
2025-11-10	16.5000	16.5000	16.5000	16.5000	+8.197%	3	486	+627.273%
2025-11-07	15.0000	15.2500	15.0000	15.2500	-17.568%	9	484	+686.885%
2025-11-06	16.9500	18.5000	16.8000	18.5000	+8.824%	8	489	+548.649%
2025-11-05	17.7100	17.7100	17.0000	17.0000	+3.030%	3	489	+605.882%
2025-10-31	16.2000	17.5000	16.2000	16.5000	+9.635%	13	486	+627.273%
2025-10-29	15.0500	15.0500	15.0500	15.0500	+3.793%	1	483	+697.342%
2025-10-28	14.5000	14.5000	14.5000	14.5000	+11.538%	2	482	+727.586%
2025-10-27	13.0000	13.0000	13.0000	13.0000	+6.122%	1	481	+823.077%
2025-10-24	12.2500	12.2500	12.2500	12.2500	+5.150%	1	481	+879.592%
2025-10-23	11.5000	11.6500	11.5000	11.6500	+8.271%	3	480	+930.043%
2025-10-22	10.7600	10.7600	10.7600	10.7600	-23.688%	1	477	+1,015.242%
2025-10-15	14.1000	14.1000	14.1000	14.1000	-7.176%	1	477	+751.064%
2025-10-14	15.1900	15.1900	15.1900	15.1900	+4.759%	1	477	+689.993%
2025-10-13	15.5500	15.5500	14.0000	14.5000	-2.423%	22	478	+727.586%
2025-10-10	14.8500	14.8600	14.8500	14.8600	-4.499%	9	477	+707.537%
2025-10-09	16.2000	16.2000	15.5500	15.5600	+1.434%	21	486	+671.208%
2025-10-08	14.0500	15.3400	14.0500	15.3400	+8.028%	29	468	+682.269%
2025-10-07	13.8200	14.2000	13.8200	14.2000	+1.212%	4	459	+745.070%
2025-10-06	14.0300	14.0300	14.0300	14.0300	+34.904%	1	459	+755.310%
2025-10-01	10.1200	10.5000	10.1200	10.4000	-2.439%	11	459	+1,053.846%
2025-09-30	10.6600	10.6600	10.6600	10.6600	-1.296%	4	457	+1,025.704%
2025-09-29	11.8000	11.8000	10.8000	10.8000	-4.255%	3	453	+1,011.111%
2025-09-25	11.2800	11.2800	11.2800	11.2800	+14.518%	16	453	+963.830%
2025-09-24	9.8500	9.8500	9.8500	9.8500	+39.124%	1	437	+1,118.274%
2025-09-19	7.0800	7.0800	7.0800	7.0800	-0.562%	2	437	+1,594.915%
2025-09-18	7.0500	7.1200	7.0000	7.1200	+20.678%	5	439	+1,585.393%
2025-09-17	5.9000	5.9000	5.9000	5.9000	+15.686%	15	440	+1,933.898%
2025-09-16	4.6000	5.1000	4.6000	5.1000	+24.390%	16	455	+2,252.941%
2025-09-12	4.0500	4.1000	4.0500	4.1000	-3.529%	14	440	+2,826.829%
2025-09-10	4.2500	4.2500	4.2500	4.2500	-1.163%	30	426	+2,723.529%
2025-09-09	4.3000	4.3000	4.3000	4.3000	+16.216%	23	396	+2,690.698%
2025-09-08	3.5500	3.7000	3.5500	3.7000	+15.625%	52	373	+3,143.243%
2025-09-05	3.4500	3.4500	3.2000	3.2000	-1.538%	88	341	+3,650.000%
2025-09-04	3.2000	3.2500	3.2000	3.2500	+3.175%	16	255	+3,592.308%
2025-09-02	3.2900	3.3000	3.1500	3.1500	-4.545%	91	239	+3,709.524%
2025-08-29	3.6600	3.6600	3.3000	3.3000	-59.756%	12	147	+3,536.364%
2025-08-28	7.8500	8.2000	7.8500	8.2000	+18.841%	2	147	+1,363.415%
2025-08-25	6.9000	6.9000	6.9000	6.9000	-2.817%	1	147	+1,639.130%
2025-08-22	7.1000	7.1000	7.1000	7.1000	-16.175%	2	147	+1,590.141%
2025-08-15	8.9500	8.9500	8.4700	8.4700	-12.228%	6	147	+1,316.765%
2025-08-13	9.8000	9.8000	9.6500	9.6500	+7.821%	4	151	+1,143.523%
2025-08-12	8.9500	8.9500	8.9500	8.9500	+0.788%	2	149	+1,240.782%
2025-08-08	8.8800	8.8800	8.8800	8.8800	+3.256%	1	147	+1,251.351%
2025-08-04	8.6000	8.6000	8.6000	8.6000	+4.623%	1	148	+1,295.349%
2025-08-01	8.2200	8.2200	8.2200	8.2200	-24.932%	2	148	+1,359.854%
2025-07-30	12.0000	12.0000	10.9500	10.9500	+37.736%	4	146	+995.890%
2025-07-28	7.9500	7.9500	7.9500	7.9500	+3.922%	1	145	+1,409.434%
2025-07-25	7.6500	7.6500	7.6500	7.6500	+2.000%	1	144	+1,468.627%
2025-07-23	7.2800	7.5000	7.2800	7.5000	+0.942%	2	144	+1,500.000%
2025-07-21	7.4300	7.4300	7.4300	7.4300	-3.506%	1	142	+1,515.074%
2025-07-09	7.7000	7.7000	7.7000	7.7000	-24.658%	140	141	+1,458.442%
2025-06-30	10.2200	10.2200	10.2200	10.2200	0.000%	1	1	+1,074.168%