Dark

MRVL20260918C110
MRVL Sep 18 2026 110.00 Call (MRVL260918C00110000)
option OPRA

EOD

Jul 23, 2026

105.61-0.975%(-1.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	105.6100	105.6100	105.6100	105.6100	-0.975%	2	1,504	0.000%
2026-07-22	106.6500	106.6500	106.6500	106.6500	+4.375%	2	1,504	-0.975%
2026-07-21	102.1800	102.1800	102.1800	102.1800	+26.304%	1	1,504	+3.357%
2026-07-17	79.9400	80.9000	79.9000	80.9000	-18.563%	22	1,504	+30.544%
2026-07-15	99.3400	99.3400	99.3400	99.3400	-14.362%	1	1,498	+6.312%
2026-07-14	116.0000	116.0000	116.0000	116.0000	-7.937%	1	1,498	-8.957%
2026-07-10	127.0000	127.0000	126.0000	126.0000	-21.324%	2	1,498	-16.183%
2026-07-02	160.1500	160.1500	160.1500	160.1500	-2.073%	10	1,500	-34.056%
2026-06-26	163.5400	163.5400	163.5400	163.5400	-1.837%	1	1,500	-35.423%
2026-06-24	166.6000	166.6000	166.6000	166.6000	-2.408%	12	1,501	-36.609%
2026-06-23	170.7100	170.7100	170.7100	170.7100	-17.228%	5	1,504	-38.135%
2026-06-18	214.6200	214.6200	206.2400	206.2400	+12.484%	3	1,503	-48.793%
2026-06-15	183.3500	183.3500	183.3400	183.3500	+14.344%	4	1,503	-42.400%
2026-06-11	159.5900	160.3500	159.5900	160.3500	+7.581%	2	1,503	-34.138%
2026-06-10	160.6000	160.6000	149.0500	149.0500	+2.758%	2	1,502	-29.145%
2026-06-09	145.0500	145.0500	145.0500	145.0500	-13.263%	1	1,503	-27.191%
2026-06-05	176.3500	176.3600	163.0000	167.2300	-17.783%	47	1,503	-36.847%
2026-06-04	203.0000	203.4000	203.0000	203.4000	+3.243%	8	1,506	-48.078%
2026-06-03	199.8900	199.8900	196.9900	197.0100	+7.656%	3	1,506	-46.394%
2026-06-02	151.8400	183.0000	151.8400	183.0000	+56.343%	8	1,508	-42.290%
2026-06-01	112.0500	117.0500	112.0500	117.0500	+24.574%	4	1,511	-9.774%
2026-05-29	97.2700	97.2700	93.9600	93.9600	-4.415%	2	1,515	+12.399%
2026-05-28	98.3000	98.3000	98.3000	98.3000	+2.396%	1	1,517	+7.436%
2026-05-27	96.0000	96.0000	96.0000	96.0000	+6.077%	1	1,517	+10.010%
2026-05-22	90.8600	90.8600	90.5000	90.5000	+42.028%	14	1,517	+16.696%
2026-05-18	67.5500	67.5500	63.7200	63.7200	-20.598%	2	1,518	+65.741%
2026-05-14	82.2500	82.2500	78.7000	80.2500	+6.545%	3	1,518	+31.601%
2026-05-13	75.6000	75.6000	75.3200	75.3200	+32.303%	11	1,515	+40.215%
2026-05-12	57.7300	57.7300	56.9300	56.9300	-16.513%	13	1,515	+85.509%
2026-05-11	63.7000	68.2000	63.7000	68.1900	+1.142%	12	1,515	+54.876%
2026-05-08	63.2500	67.4200	63.2500	67.4200	+3.723%	10	1,506	+56.645%
2026-05-07	65.0000	65.0000	65.0000	65.0000	-3.618%	1	1,506	+62.477%
2026-05-06	67.4400	67.4400	67.4400	67.4400	-2.261%	1	1,506	+56.598%
2026-05-05	67.4500	69.5000	67.4500	69.0000	+10.400%	11	1,507	+53.058%
2026-05-04	61.5000	62.5000	61.5000	62.5000	-1.108%	12	1,507	+68.976%
2026-05-01	63.2000	63.2000	63.2000	63.2000	+3.828%	1	1,515	+67.104%
2026-04-30	60.8700	60.8700	60.8700	60.8700	+16.498%	9	1,515	+73.501%
2026-04-28	48.2600	52.2500	48.2600	52.2500	-7.978%	3	1,515	+102.124%
2026-04-27	52.6000	56.7800	51.5300	56.7800	-10.016%	36	1,514	+85.999%
2026-04-24	61.1700	63.4400	60.0100	63.1000	-0.237%	20	1,525	+67.369%
2026-04-23	60.7500	64.6500	60.7500	63.2500	+16.183%	152	1,534	+66.972%
2026-04-22	54.4400	54.4400	54.4400	54.4400	+6.724%	1	1,565	+93.993%
2026-04-21	53.1700	53.1700	50.5500	51.0100	+3.637%	29	1,574	+107.038%
2026-04-20	45.0000	49.2200	45.0000	49.2200	+22.134%	27	1,574	+114.567%
2026-04-17	38.8100	40.3000	38.8100	40.3000	+21.312%	68	1,551	+162.060%
2026-04-16	34.2500	34.2500	33.2200	33.2200	-5.491%	11	1,617	+217.911%
2026-04-15	37.4000	37.4000	35.1500	35.1500	-3.434%	9	1,617	+200.455%
2026-04-14	34.8300	36.4000	34.8300	36.4000	+4.748%	16	1,622	+190.137%
2026-04-13	34.5000	34.7500	33.6800	34.7500	+8.526%	10	1,622	+203.914%
2026-04-10	29.0700	32.4500	29.0700	32.0200	+28.337%	582	1,630	+229.825%
2026-04-09	25.4300	25.4300	23.9500	24.9500	+16.317%	32	1,727	+323.287%
2026-04-08	20.1000	21.5100	19.8000	21.4500	+15.323%	224	1,746	+392.354%
2026-04-07	17.8400	18.6000	16.8900	18.6000	-1.064%	382	1,873	+467.796%
2026-04-06	18.2500	18.8000	18.2500	18.8000	+8.986%	2	1,688	+461.755%
2026-04-02	15.0000	17.2700	15.0000	17.2500	+2.131%	31	1,685	+512.232%
2026-04-01	13.1500	17.4000	13.1500	16.8900	+41.103%	304	1,685	+525.281%
2026-03-31	11.6500	12.2900	9.3000	11.9700	+72.230%	158	1,784	+782.289%
2026-03-30	10.1300	10.1300	6.9500	6.9500	-30.500%	57	1,647	+1,419.568%
2026-03-27	11.5500	11.5500	9.9000	10.0000	-18.367%	19	1,672	+956.100%
2026-03-26	12.0000	12.4000	12.0000	12.2500	+4.701%	70	1,688	+762.122%
2026-03-25	10.1000	11.8500	10.1000	11.7000	+31.461%	33	1,680	+802.650%
2026-03-24	8.5000	8.9500	8.5000	8.9000	+17.105%	161	1,663	+1,086.629%
2026-03-23	8.2000	8.2000	7.6000	7.6000	+5.556%	118	1,605	+1,289.605%
2026-03-20	7.6000	7.6000	7.2000	7.2000	-8.861%	137	1,572	+1,366.806%
2026-03-19	7.0500	7.9000	6.9000	7.9000	0.000%	234	1,553	+1,236.835%
2026-03-18	7.9000	7.9000	7.9000	7.9000	-10.734%	1	1,532	+1,236.835%
2026-03-17	9.3500	9.3500	8.8500	8.8500	-2.747%	7	1,533	+1,093.333%
2026-03-16	9.0000	9.1000	9.0000	9.1000	+28.169%	4	1,534	+1,060.549%
2026-03-13	7.1000	7.1000	7.1000	7.1000	-19.410%	1	1,530	+1,387.465%
2026-03-11	10.2600	10.3800	8.8100	8.8100	-14.133%	160	1,529	+1,098.751%
2026-03-10	10.3200	10.5100	10.2000	10.2600	+12.747%	21	1,483	+929.337%
2026-03-09	7.2400	9.1000	7.2200	9.1000	+4.598%	60	1,482	+1,060.549%
2026-03-06	7.2000	9.9000	7.2000	8.7000	+93.333%	1,375	1,462	+1,113.908%
2026-03-05	4.6000	4.6000	4.5000	4.5000	-13.462%	28	765	+2,246.889%
2026-03-04	5.4000	5.4000	5.2000	5.2000	-3.704%	7	737	+1,930.962%
2026-03-03	5.3000	5.4000	5.3000	5.4000	-15.361%	9	742	+1,855.741%
2026-03-02	6.2000	6.3800	5.8000	6.3800	+12.920%	15	743	+1,555.329%
2026-02-27	5.2900	5.6500	5.2900	5.6500	+7.619%	8	740	+1,769.204%
2026-02-26	5.2500	5.2500	5.2500	5.2500	-11.765%	1	736	+1,911.619%
2026-02-25	5.6200	5.9500	5.5500	5.9500	+9.174%	17	727	+1,674.958%
2026-02-24	5.5000	5.5500	5.3000	5.4500	+10.548%	10	727	+1,837.798%
2026-02-23	4.9300	4.9300	4.9300	4.9300	-6.981%	1	723	+2,042.191%
2026-02-20	5.4000	5.4000	5.3000	5.3000	-1.852%	2	723	+1,892.642%
2026-02-19	5.4000	5.4000	5.4000	5.4000	-8.475%	2	725	+1,855.741%
2026-02-17	5.9000	5.9000	5.9000	5.9000	-0.840%	2	725	+1,690.000%
2026-02-12	5.9000	6.1500	5.9000	5.9500	-7.752%	52	723	+1,674.958%
2026-02-11	6.4500	6.4500	6.4500	6.4500	-3.008%	7	732	+1,537.364%
2026-02-09	5.9900	6.6500	5.9900	6.6500	+10.833%	3	725	+1,488.120%
2026-02-06	5.4900	6.1500	5.4900	6.0000	+33.333%	51	726	+1,660.167%
2026-02-05	4.5000	4.5000	4.5000	4.5000	+12.500%	2	686	+2,246.889%
2026-02-04	4.5700	4.5800	4.0000	4.0000	-6.977%	4	686	+2,540.250%
2026-02-03	4.3000	4.3000	4.3000	4.3000	-21.818%	1	686	+2,356.047%
2026-02-02	5.5000	5.5000	5.5000	5.5000	-3.509%	3	686	+1,820.182%
2026-01-30	5.7000	5.7000	5.7000	5.7000	+3.636%	1	689	+1,752.807%
2026-01-29	5.5000	5.5000	5.5000	5.5000	-22.535%	1	689	+1,820.182%
2026-01-28	7.0000	7.1500	6.9000	7.1000	-0.281%	30	689	+1,387.465%
2026-01-27	7.3000	7.3000	7.1200	7.1200	+17.686%	3	679	+1,383.287%
2026-01-26	6.1000	6.1000	6.0000	6.0500	+2.542%	13	677	+1,645.620%
2026-01-23	5.9000	5.9000	5.9000	5.9000	-16.901%	5	677	+1,690.000%
2026-01-21	7.2500	7.2500	7.1000	7.1000	+8.729%	4	679	+1,387.465%
2026-01-16	6.5300	6.5300	6.5300	6.5300	-12.349%	1	677	+1,517.305%
2026-01-13	7.4500	7.4500	7.4500	7.4500	+0.269%	1	677	+1,317.584%
2026-01-12	7.4300	7.4300	7.4300	7.4300	-9.939%	4	678	+1,321.400%
2026-01-07	9.1700	9.1700	8.2500	8.2500	-20.367%	61	682	+1,180.121%
2026-01-06	10.2800	10.3600	10.2800	10.3600	-4.954%	2	673	+919.402%
2026-01-05	10.8000	11.4500	10.5500	10.9000	+6.863%	10	673	+868.899%
2026-01-02	9.8700	10.2000	9.8700	10.2000	+20.000%	19	668	+935.392%
2025-12-31	8.5000	8.5000	8.5000	8.5000	-0.817%	2	667	+1,142.471%
2025-12-30	8.5700	8.5700	8.5700	8.5700	-4.883%	1	667	+1,132.322%
2025-12-24	9.0100	9.0100	9.0100	9.0100	+6.000%	2	667	+1,072.142%
2025-12-19	8.8000	8.8000	8.5000	8.5000	-10.053%	6	667	+1,142.471%
2025-12-17	9.4500	9.4500	9.4500	9.4500	+18.125%	10	661	+1,017.566%
2025-12-16	8.1900	8.1900	8.0000	8.0000	-6.103%	3	661	+1,220.125%
2025-12-15	8.5800	8.5800	8.5200	8.5200	-7.792%	2	664	+1,139.554%
2025-12-12	9.4700	9.4700	9.2400	9.2400	-17.352%	11	664	+1,042.965%
2025-12-11	11.1800	11.1800	11.1800	11.1800	-9.474%	1	664	+844.633%
2025-12-10	12.3500	12.3500	12.3500	12.3500	+3.694%	2	663	+755.142%
2025-12-09	11.9100	11.9100	11.9100	11.9100	-0.168%	1	661	+786.734%
2025-12-08	11.8500	11.9300	11.6000	11.9300	-27.256%	58	660	+785.247%
2025-12-04	18.0000	18.0000	16.4000	16.4000	+2.500%	24	607	+543.963%
2025-12-03	16.9800	18.0000	14.8800	16.0000	+14.943%	26	607	+560.063%
2025-12-02	13.9200	13.9200	13.9200	13.9200	-0.996%	1	600	+658.693%
2025-12-01	13.1500	14.0600	13.1500	14.0600	+14.309%	3	600	+651.138%
2025-11-28	12.5000	12.5000	12.3000	12.3000	-0.806%	200	598	+758.618%
2025-11-26	12.4000	12.4000	12.4000	12.4000	+56.962%	1	603	+751.694%
2025-11-21	7.9000	7.9000	7.9000	7.9000	-16.842%	1	603	+1,236.835%
2025-11-19	9.5000	9.5000	9.5000	9.5000	+8.324%	1	603	+1,011.684%
2025-11-18	9.9000	9.9000	8.7700	8.7700	-24.850%	4	604	+1,104.219%
2025-11-17	11.6700	11.6700	11.6700	11.6700	-10.231%	14	604	+804.970%
2025-11-14	11.4000	13.0000	11.4000	13.0000	-7.801%	3	590	+712.385%
2025-11-12	14.4500	14.4500	14.0200	14.1000	-2.759%	10	589	+649.007%
2025-11-11	14.5000	14.5000	14.5000	14.5000	-7.584%	1	590	+628.345%
2025-11-10	15.6900	15.6900	15.6900	15.6900	+17.970%	2	590	+573.104%
2025-11-07	12.9500	13.3000	12.0000	13.3000	-22.131%	26	588	+694.060%
2025-11-06	17.1900	17.2700	17.0800	17.0800	+14.631%	4	588	+518.326%
2025-11-05	15.2500	15.2500	14.9000	14.9000	+13.308%	2	587	+608.792%
2025-11-04	13.0000	13.5000	13.0000	13.1500	-8.234%	6	586	+703.118%
2025-11-03	14.3300	14.3300	14.3300	14.3300	-7.249%	1	586	+636.985%
2025-10-31	15.6200	17.0500	15.1500	15.4500	+13.603%	46	586	+583.560%
2025-10-29	13.5000	13.6000	13.5000	13.6000	+24.314%	41	569	+676.544%
2025-10-21	10.9400	10.9400	10.9400	10.9400	-10.033%	1	543	+865.356%
2025-10-20	12.1600	12.1600	12.1600	12.1600	-5.736%	1	543	+768.503%
2025-10-16	14.0000	14.0000	12.9000	12.9000	0.000%	11	543	+718.682%
2025-10-15	12.9000	12.9000	12.9000	12.9000	-1.527%	1	550	+718.682%
2025-10-14	13.1000	13.1000	13.1000	13.1000	-6.228%	1	549	+706.183%
2025-10-13	12.9300	13.9700	12.9300	13.9700	+10.000%	3	549	+655.977%
2025-10-10	15.0000	15.0000	12.7000	12.7000	-10.120%	6	547	+731.575%
2025-10-09	14.0000	14.1300	14.0000	14.1300	-0.493%	2	551	+647.417%
2025-10-08	13.9500	14.2000	13.9500	14.2000	+21.575%	2	550	+643.732%
2025-10-07	12.7500	12.7600	11.6800	11.6800	-8.750%	6	547	+804.195%
2025-10-06	12.7100	12.8000	12.7100	12.8000	+17.324%	5	547	+725.078%
2025-10-03	10.9100	10.9100	10.9100	10.9100	+9.100%	4	543	+868.011%
2025-10-02	10.0000	10.0000	10.0000	10.0000	+4.167%	1	543	+956.100%
2025-09-29	10.5000	10.5000	9.4200	9.6000	-4.000%	3	543	+1,000.104%
2025-09-25	10.2000	10.2000	10.0000	10.0000	+14.943%	51	543	+956.100%
2025-09-24	8.2500	8.7300	8.2500	8.7000	+37.008%	14	533	+1,113.908%
2025-09-22	6.0000	6.3500	6.0000	6.3500	+0.316%	45	520	+1,563.150%
2025-09-19	6.3300	6.3300	6.3300	6.3300	+2.097%	2	475	+1,568.404%
2025-09-18	6.0000	6.2000	5.9500	6.2000	+21.569%	214	476	+1,603.387%
2025-09-17	5.0000	5.1000	5.0000	5.1000	+22.892%	102	269	+1,970.784%
2025-09-16	3.9500	4.1500	3.9000	4.1500	+12.162%	21	175	+2,444.819%
2025-09-12	3.5000	3.7000	3.5000	3.7000	+12.462%	58	156	+2,754.324%
2025-09-11	3.2900	3.2900	3.2900	3.2900	-9.863%	1	99	+3,110.030%
2025-09-10	3.6500	3.6500	3.6500	3.6500	0.000%	18	99	+2,793.425%
2025-09-09	3.5000	3.6500	3.5000	3.6500	+25.000%	46	81	+2,793.425%
2025-09-02	2.9100	2.9200	2.7900	2.9200	-7.595%	19	52	+3,516.781%
2025-08-29	3.0700	3.1600	3.0700	3.1600	-54.663%	5	47	+3,242.089%
2025-08-28	6.5500	6.9700	6.5500	6.9700	+10.635%	18	47	+1,415.208%
2025-08-27	6.1700	6.3000	6.1500	6.3000	-1.563%	22	29	+1,576.349%
2025-08-26	6.4000	6.4000	6.4000	6.4000	+10.345%	10	24	+1,550.156%
2025-08-25	5.8000	5.8000	5.8000	5.8000	+11.753%	2	14	+1,720.862%
2025-08-20	5.1900	5.1900	5.1900	5.1900	-41.023%	4	12	+1,934.875%
2025-08-13	9.0500	9.0500	8.8000	8.8000	+5.263%	3	8	+1,100.114%
2025-08-11	8.3600	8.3600	8.3600	8.3600	+10.582%	1	7	+1,163.278%
2025-08-07	7.5600	7.5600	7.5600	7.5600	+4.854%	1	8	+1,296.958%
2025-08-01	7.6500	7.6500	7.2100	7.2100	-31.005%	3	7	+1,364.771%
2025-07-30	11.2700	11.2700	10.4500	10.4500	+62.773%	2	6	+910.622%
2025-07-25	6.4200	6.4200	6.4200	6.4200	-20.545%	1	4	+1,545.016%
2025-07-02	9.4200	9.4200	8.0800	8.0800	-4.152%	2	4	+1,207.054%
2025-06-24	8.3800	8.4300	8.3800	8.4300	0.000%	5	4	+1,152.788%