Dark

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

Expired

Sep 18, 2026

128.73-1.507%(-1.97)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	126.5500	128.7300	126.5500	128.7300	-1.507%	18	1,489	0.000%
2026-09-17	134.5500	134.5500	130.7000	130.7000	+9.400%	6	1,489	-1.507%
2026-09-16	119.4700	119.4700	119.4700	119.4700	+5.726%	1	1,490	+7.751%
2026-09-15	113.0000	113.0000	113.0000	113.0000	-0.921%	2	1,491	+13.920%
2026-09-14	104.8000	114.0500	104.8000	114.0500	-9.892%	2	1,493	+12.872%
2026-09-11	128.0000	128.0000	124.1700	126.5700	+7.127%	23	1,493	+1.707%
2026-09-10	121.3100	121.3100	118.1500	118.1500	-6.379%	7	1,495	+8.955%
2026-09-09	128.1500	128.1500	126.2000	126.2000	+28.031%	6	1,488	+2.005%
2026-09-01	95.2300	98.5700	95.2300	98.5700	-4.347%	4	1,483	+30.598%
2026-08-31	103.0500	103.0500	103.0500	103.0500	-3.148%	3	1,484	+24.920%
2026-08-28	106.8500	106.8500	106.4000	106.4000	-21.435%	6	1,484	+20.987%
2026-08-27	135.4300	135.4300	135.4300	135.4300	+1.302%	3	1,484	-4.947%
2026-08-26	133.6900	133.6900	133.6900	133.6900	+11.408%	5	1,487	-3.710%
2026-08-24	117.7000	120.0000	117.7000	120.0000	-4.382%	3	1,487	+7.275%
2026-08-21	125.0000	125.5000	125.0000	125.5000	-4.089%	3	1,490	+2.574%
2026-08-20	130.8500	130.8500	130.8500	130.8500	+26.916%	1	1,491	-1.620%
2026-08-07	103.1000	103.1000	103.1000	103.1000	-7.946%	2	1,491	+24.859%
2026-08-05	112.0000	112.0000	112.0000	112.0000	+35.054%	1	1,493	+14.938%
2026-07-31	84.0500	84.0500	82.9300	82.9300	+9.118%	2	1,493	+55.227%
2026-07-30	73.6000	76.0000	73.6000	76.0000	+26.624%	5	1,494	+69.382%
2026-07-29	61.6900	61.6900	60.0200	60.0200	-16.056%	10	1,494	+114.479%
2026-07-28	65.7700	71.5000	65.7000	71.5000	-12.826%	4	1,502	+80.042%
2026-07-27	89.3000	89.5000	77.5300	82.0200	-5.778%	185	1,502	+56.950%
2026-07-24	87.0500	87.0500	87.0500	87.0500	-17.574%	1	1,504	+47.881%
2026-07-23	105.6100	105.6100	105.6100	105.6100	-0.975%	2	1,504	+21.892%
2026-07-22	106.6500	106.6500	106.6500	106.6500	+4.375%	2	1,504	+20.703%
2026-07-21	102.1800	102.1800	102.1800	102.1800	+26.304%	1	1,504	+25.984%
2026-07-17	79.9400	80.9000	79.9000	80.9000	-18.563%	22	1,504	+59.122%
2026-07-15	99.3400	99.3400	99.3400	99.3400	-14.362%	1	1,498	+29.585%
2026-07-14	116.0000	116.0000	116.0000	116.0000	-7.937%	1	1,498	+10.974%
2026-07-10	127.0000	127.0000	126.0000	126.0000	-21.324%	2	1,498	+2.167%
2026-07-02	160.1500	160.1500	160.1500	160.1500	-2.073%	10	1,500	-19.619%
2026-06-26	163.5400	163.5400	163.5400	163.5400	-1.837%	1	1,500	-21.285%
2026-06-24	166.6000	166.6000	166.6000	166.6000	-2.408%	12	1,501	-22.731%
2026-06-23	170.7100	170.7100	170.7100	170.7100	-17.228%	5	1,504	-24.591%
2026-06-18	214.6200	214.6200	206.2400	206.2400	+12.484%	3	1,503	-37.582%
2026-06-15	183.3500	183.3500	183.3400	183.3500	+14.344%	4	1,503	-29.790%
2026-06-11	159.5900	160.3500	159.5900	160.3500	+7.581%	2	1,503	-19.719%
2026-06-10	160.6000	160.6000	149.0500	149.0500	+2.758%	2	1,502	-13.633%
2026-06-09	145.0500	145.0500	145.0500	145.0500	-13.263%	1	1,503	-11.251%
2026-06-05	176.3500	176.3600	163.0000	167.2300	-17.783%	47	1,503	-23.022%
2026-06-04	203.0000	203.4000	203.0000	203.4000	+3.243%	8	1,506	-36.711%
2026-06-03	199.8900	199.8900	196.9900	197.0100	+7.656%	3	1,506	-34.658%
2026-06-02	151.8400	183.0000	151.8400	183.0000	+56.343%	8	1,508	-29.656%
2026-06-01	112.0500	117.0500	112.0500	117.0500	+24.574%	4	1,511	+9.979%
2026-05-29	97.2700	97.2700	93.9600	93.9600	-4.415%	2	1,515	+37.005%
2026-05-28	98.3000	98.3000	98.3000	98.3000	+2.396%	1	1,517	+30.956%
2026-05-27	96.0000	96.0000	96.0000	96.0000	+6.077%	1	1,517	+34.094%
2026-05-22	90.8600	90.8600	90.5000	90.5000	+42.028%	14	1,517	+42.243%
2026-05-18	67.5500	67.5500	63.7200	63.7200	-20.598%	2	1,518	+102.024%
2026-05-14	82.2500	82.2500	78.7000	80.2500	+6.545%	3	1,518	+60.411%
2026-05-13	75.6000	75.6000	75.3200	75.3200	+32.303%	11	1,515	+70.911%
2026-05-12	57.7300	57.7300	56.9300	56.9300	-16.513%	13	1,515	+126.120%
2026-05-11	63.7000	68.2000	63.7000	68.1900	+1.142%	12	1,515	+88.781%
2026-05-08	63.2500	67.4200	63.2500	67.4200	+3.723%	10	1,506	+90.937%
2026-05-07	65.0000	65.0000	65.0000	65.0000	-3.618%	1	1,506	+98.046%
2026-05-06	67.4400	67.4400	67.4400	67.4400	-2.261%	1	1,506	+90.881%
2026-05-05	67.4500	69.5000	67.4500	69.0000	+10.400%	11	1,507	+86.565%
2026-05-04	61.5000	62.5000	61.5000	62.5000	-1.108%	12	1,507	+105.968%
2026-05-01	63.2000	63.2000	63.2000	63.2000	+3.828%	1	1,515	+103.687%
2026-04-30	60.8700	60.8700	60.8700	60.8700	+16.498%	9	1,515	+111.483%
2026-04-28	48.2600	52.2500	48.2600	52.2500	-7.978%	3	1,515	+146.373%
2026-04-27	52.6000	56.7800	51.5300	56.7800	-10.016%	36	1,514	+126.717%
2026-04-24	61.1700	63.4400	60.0100	63.1000	-0.237%	20	1,525	+104.010%
2026-04-23	60.7500	64.6500	60.7500	63.2500	+16.183%	152	1,534	+103.526%
2026-04-22	54.4400	54.4400	54.4400	54.4400	+6.724%	1	1,565	+136.462%
2026-04-21	53.1700	53.1700	50.5500	51.0100	+3.637%	29	1,574	+152.362%
2026-04-20	45.0000	49.2200	45.0000	49.2200	+22.134%	27	1,574	+161.540%
2026-04-17	38.8100	40.3000	38.8100	40.3000	+21.312%	68	1,551	+219.429%
2026-04-16	34.2500	34.2500	33.2200	33.2200	-5.491%	11	1,617	+287.508%
2026-04-15	37.4000	37.4000	35.1500	35.1500	-3.434%	9	1,617	+266.230%
2026-04-14	34.8300	36.4000	34.8300	36.4000	+4.748%	16	1,622	+253.654%
2026-04-13	34.5000	34.7500	33.6800	34.7500	+8.526%	10	1,622	+270.446%
2026-04-10	29.0700	32.4500	29.0700	32.0200	+28.337%	582	1,630	+302.030%
2026-04-09	25.4300	25.4300	23.9500	24.9500	+16.317%	32	1,727	+415.952%
2026-04-08	20.1000	21.5100	19.8000	21.4500	+15.323%	224	1,746	+500.140%
2026-04-07	17.8400	18.6000	16.8900	18.6000	-1.064%	382	1,873	+592.097%
2026-04-06	18.2500	18.8000	18.2500	18.8000	+8.986%	2	1,688	+584.734%
2026-04-02	15.0000	17.2700	15.0000	17.2500	+2.131%	31	1,685	+646.261%
2026-04-01	13.1500	17.4000	13.1500	16.8900	+41.103%	304	1,685	+662.167%
2026-03-31	11.6500	12.2900	9.3000	11.9700	+72.230%	158	1,784	+975.439%
2026-03-30	10.1300	10.1300	6.9500	6.9500	-30.500%	57	1,647	+1,752.230%
2026-03-27	11.5500	11.5500	9.9000	10.0000	-18.367%	19	1,672	+1,187.300%
2026-03-26	12.0000	12.4000	12.0000	12.2500	+4.701%	70	1,688	+950.857%
2026-03-25	10.1000	11.8500	10.1000	11.7000	+31.461%	33	1,680	+1,000.256%
2026-03-24	8.5000	8.9500	8.5000	8.9000	+17.105%	161	1,663	+1,346.404%
2026-03-23	8.2000	8.2000	7.6000	7.6000	+5.556%	118	1,605	+1,593.816%
2026-03-20	7.6000	7.6000	7.2000	7.2000	-8.861%	137	1,572	+1,687.917%
2026-03-19	7.0500	7.9000	6.9000	7.9000	0.000%	234	1,553	+1,529.494%
2026-03-18	7.9000	7.9000	7.9000	7.9000	-10.734%	1	1,532	+1,529.494%
2026-03-17	9.3500	9.3500	8.8500	8.8500	-2.747%	7	1,533	+1,354.576%
2026-03-16	9.0000	9.1000	9.0000	9.1000	+28.169%	4	1,534	+1,314.615%
2026-03-13	7.1000	7.1000	7.1000	7.1000	-19.410%	1	1,530	+1,713.099%
2026-03-11	10.2600	10.3800	8.8100	8.8100	-14.133%	160	1,529	+1,361.180%
2026-03-10	10.3200	10.5100	10.2000	10.2600	+12.747%	21	1,483	+1,154.678%
2026-03-09	7.2400	9.1000	7.2200	9.1000	+4.598%	60	1,482	+1,314.615%
2026-03-06	7.2000	9.9000	7.2000	8.7000	+93.333%	1,375	1,462	+1,379.655%
2026-03-05	4.6000	4.6000	4.5000	4.5000	-13.462%	28	765	+2,760.667%
2026-03-04	5.4000	5.4000	5.2000	5.2000	-3.704%	7	737	+2,375.577%
2026-03-03	5.3000	5.4000	5.3000	5.4000	-15.361%	9	742	+2,283.889%
2026-03-02	6.2000	6.3800	5.8000	6.3800	+12.920%	15	743	+1,917.712%
2026-02-27	5.2900	5.6500	5.2900	5.6500	+7.619%	8	740	+2,178.407%
2026-02-26	5.2500	5.2500	5.2500	5.2500	-11.765%	1	736	+2,352.000%
2026-02-25	5.6200	5.9500	5.5500	5.9500	+9.174%	17	727	+2,063.529%
2026-02-24	5.5000	5.5500	5.3000	5.4500	+10.548%	10	727	+2,262.018%
2026-02-23	4.9300	4.9300	4.9300	4.9300	-6.981%	1	723	+2,511.156%
2026-02-20	5.4000	5.4000	5.3000	5.3000	-1.852%	2	723	+2,328.868%
2026-02-19	5.4000	5.4000	5.4000	5.4000	-8.475%	2	725	+2,283.889%
2026-02-17	5.9000	5.9000	5.9000	5.9000	-0.840%	2	725	+2,081.864%
2026-02-12	5.9000	6.1500	5.9000	5.9500	-7.752%	52	723	+2,063.529%
2026-02-11	6.4500	6.4500	6.4500	6.4500	-3.008%	7	732	+1,895.814%
2026-02-09	5.9900	6.6500	5.9900	6.6500	+10.833%	3	725	+1,835.789%
2026-02-06	5.4900	6.1500	5.4900	6.0000	+33.333%	51	726	+2,045.500%
2026-02-05	4.5000	4.5000	4.5000	4.5000	+12.500%	2	686	+2,760.667%
2026-02-04	4.5700	4.5800	4.0000	4.0000	-6.977%	4	686	+3,118.250%
2026-02-03	4.3000	4.3000	4.3000	4.3000	-21.818%	1	686	+2,893.721%
2026-02-02	5.5000	5.5000	5.5000	5.5000	-3.509%	3	686	+2,240.545%
2026-01-30	5.7000	5.7000	5.7000	5.7000	+3.636%	1	689	+2,158.421%
2026-01-29	5.5000	5.5000	5.5000	5.5000	-22.535%	1	689	+2,240.545%
2026-01-28	7.0000	7.1500	6.9000	7.1000	-0.281%	30	689	+1,713.099%
2026-01-27	7.3000	7.3000	7.1200	7.1200	+17.686%	3	679	+1,708.006%
2026-01-26	6.1000	6.1000	6.0000	6.0500	+2.542%	13	677	+2,027.769%
2026-01-23	5.9000	5.9000	5.9000	5.9000	-16.901%	5	677	+2,081.864%
2026-01-21	7.2500	7.2500	7.1000	7.1000	+8.729%	4	679	+1,713.099%
2026-01-16	6.5300	6.5300	6.5300	6.5300	-12.349%	1	677	+1,871.363%
2026-01-13	7.4500	7.4500	7.4500	7.4500	+0.269%	1	677	+1,627.919%
2026-01-12	7.4300	7.4300	7.4300	7.4300	-9.939%	4	678	+1,632.571%
2026-01-07	9.1700	9.1700	8.2500	8.2500	-20.367%	61	682	+1,460.364%
2026-01-06	10.2800	10.3600	10.2800	10.3600	-4.954%	2	673	+1,142.568%
2026-01-05	10.8000	11.4500	10.5500	10.9000	+6.863%	10	673	+1,081.009%
2026-01-02	9.8700	10.2000	9.8700	10.2000	+20.000%	19	668	+1,162.059%
2025-12-31	8.5000	8.5000	8.5000	8.5000	-0.817%	2	667	+1,414.471%
2025-12-30	8.5700	8.5700	8.5700	8.5700	-4.883%	1	667	+1,402.100%
2025-12-24	9.0100	9.0100	9.0100	9.0100	+6.000%	2	667	+1,328.746%
2025-12-19	8.8000	8.8000	8.5000	8.5000	-10.053%	6	667	+1,414.471%
2025-12-17	9.4500	9.4500	9.4500	9.4500	+18.125%	10	661	+1,262.222%
2025-12-16	8.1900	8.1900	8.0000	8.0000	-6.103%	3	661	+1,509.125%
2025-12-15	8.5800	8.5800	8.5200	8.5200	-7.792%	2	664	+1,410.915%
2025-12-12	9.4700	9.4700	9.2400	9.2400	-17.352%	11	664	+1,293.182%
2025-12-11	11.1800	11.1800	11.1800	11.1800	-9.474%	1	664	+1,051.431%
2025-12-10	12.3500	12.3500	12.3500	12.3500	+3.694%	2	663	+942.348%
2025-12-09	11.9100	11.9100	11.9100	11.9100	-0.168%	1	661	+980.856%
2025-12-08	11.8500	11.9300	11.6000	11.9300	-27.256%	58	660	+979.044%
2025-12-04	18.0000	18.0000	16.4000	16.4000	+2.500%	24	607	+684.939%
2025-12-03	16.9800	18.0000	14.8800	16.0000	+14.943%	26	607	+704.563%
2025-12-02	13.9200	13.9200	13.9200	13.9200	-0.996%	1	600	+824.784%
2025-12-01	13.1500	14.0600	13.1500	14.0600	+14.309%	3	600	+815.576%
2025-11-28	12.5000	12.5000	12.3000	12.3000	-0.806%	200	598	+946.585%
2025-11-26	12.4000	12.4000	12.4000	12.4000	+56.962%	1	603	+938.145%
2025-11-21	7.9000	7.9000	7.9000	7.9000	-16.842%	1	603	+1,529.494%
2025-11-19	9.5000	9.5000	9.5000	9.5000	+8.324%	1	603	+1,255.053%
2025-11-18	9.9000	9.9000	8.7700	8.7700	-24.850%	4	604	+1,367.845%
2025-11-17	11.6700	11.6700	11.6700	11.6700	-10.231%	14	604	+1,003.085%
2025-11-14	11.4000	13.0000	11.4000	13.0000	-7.801%	3	590	+890.231%
2025-11-12	14.4500	14.4500	14.0200	14.1000	-2.759%	10	589	+812.979%
2025-11-11	14.5000	14.5000	14.5000	14.5000	-7.584%	1	590	+787.793%
2025-11-10	15.6900	15.6900	15.6900	15.6900	+17.970%	2	590	+720.459%
2025-11-07	12.9500	13.3000	12.0000	13.3000	-22.131%	26	588	+867.895%
2025-11-06	17.1900	17.2700	17.0800	17.0800	+14.631%	4	588	+653.689%
2025-11-05	15.2500	15.2500	14.9000	14.9000	+13.308%	2	587	+763.960%
2025-11-04	13.0000	13.5000	13.0000	13.1500	-8.234%	6	586	+878.935%
2025-11-03	14.3300	14.3300	14.3300	14.3300	-7.249%	1	586	+798.325%
2025-10-31	15.6200	17.0500	15.1500	15.4500	+13.603%	46	586	+733.204%
2025-10-29	13.5000	13.6000	13.5000	13.6000	+24.314%	41	569	+846.544%
2025-10-21	10.9400	10.9400	10.9400	10.9400	-10.033%	1	543	+1,076.691%
2025-10-20	12.1600	12.1600	12.1600	12.1600	-5.736%	1	543	+958.635%
2025-10-16	14.0000	14.0000	12.9000	12.9000	0.000%	11	543	+897.907%
2025-10-15	12.9000	12.9000	12.9000	12.9000	-1.527%	1	550	+897.907%
2025-10-14	13.1000	13.1000	13.1000	13.1000	-6.228%	1	549	+882.672%
2025-10-13	12.9300	13.9700	12.9300	13.9700	+10.000%	3	549	+821.475%
2025-10-10	15.0000	15.0000	12.7000	12.7000	-10.120%	6	547	+913.622%
2025-10-09	14.0000	14.1300	14.0000	14.1300	-0.493%	2	551	+811.040%
2025-10-08	13.9500	14.2000	13.9500	14.2000	+21.575%	2	550	+806.549%
2025-10-07	12.7500	12.7600	11.6800	11.6800	-8.750%	6	547	+1,002.140%
2025-10-06	12.7100	12.8000	12.7100	12.8000	+17.324%	5	547	+905.703%
2025-10-03	10.9100	10.9100	10.9100	10.9100	+9.100%	4	543	+1,079.927%
2025-10-02	10.0000	10.0000	10.0000	10.0000	+4.167%	1	543	+1,187.300%
2025-09-29	10.5000	10.5000	9.4200	9.6000	-4.000%	3	543	+1,240.938%
2025-09-25	10.2000	10.2000	10.0000	10.0000	+14.943%	51	543	+1,187.300%
2025-09-24	8.2500	8.7300	8.2500	8.7000	+37.008%	14	533	+1,379.655%
2025-09-22	6.0000	6.3500	6.0000	6.3500	+0.316%	45	520	+1,927.244%
2025-09-19	6.3300	6.3300	6.3300	6.3300	+2.097%	2	475	+1,933.649%
2025-09-18	6.0000	6.2000	5.9500	6.2000	+21.569%	214	476	+1,976.290%
2025-09-17	5.0000	5.1000	5.0000	5.1000	+22.892%	102	269	+2,424.118%
2025-09-16	3.9500	4.1500	3.9000	4.1500	+12.162%	21	175	+3,001.928%
2025-09-12	3.5000	3.7000	3.5000	3.7000	+12.462%	58	156	+3,379.189%
2025-09-11	3.2900	3.2900	3.2900	3.2900	-9.863%	1	99	+3,812.766%
2025-09-10	3.6500	3.6500	3.6500	3.6500	0.000%	18	99	+3,426.849%
2025-09-09	3.5000	3.6500	3.5000	3.6500	+25.000%	46	81	+3,426.849%
2025-09-02	2.9100	2.9200	2.7900	2.9200	-7.595%	19	52	+4,308.562%
2025-08-29	3.0700	3.1600	3.0700	3.1600	-54.663%	5	47	+3,973.734%
2025-08-28	6.5500	6.9700	6.5500	6.9700	+10.635%	18	47	+1,746.915%
2025-08-27	6.1700	6.3000	6.1500	6.3000	-1.563%	22	29	+1,943.333%
2025-08-26	6.4000	6.4000	6.4000	6.4000	+10.345%	10	24	+1,911.406%
2025-08-25	5.8000	5.8000	5.8000	5.8000	+11.753%	2	14	+2,119.483%
2025-08-20	5.1900	5.1900	5.1900	5.1900	-41.023%	4	12	+2,380.347%
2025-08-13	9.0500	9.0500	8.8000	8.8000	+5.263%	3	8	+1,362.841%
2025-08-11	8.3600	8.3600	8.3600	8.3600	+10.582%	1	7	+1,439.833%
2025-08-07	7.5600	7.5600	7.5600	7.5600	+4.854%	1	8	+1,602.778%
2025-08-01	7.6500	7.6500	7.2100	7.2100	-31.005%	3	7	+1,685.437%
2025-07-30	11.2700	11.2700	10.4500	10.4500	+62.773%	2	6	+1,131.866%
2025-07-25	6.4200	6.4200	6.4200	6.4200	-20.545%	1	4	+1,905.140%
2025-07-02	9.4200	9.4200	8.0800	8.0800	-4.152%	2	4	+1,493.193%
2025-06-24	8.3800	8.4300	8.3800	8.4300	0.000%	5	4	+1,427.046%