Dark

MRVL20260918C115
MRVL Sep 18 2026 115.00 Call (MRVL260918C00115000)
option OPRA

EOD

Jul 22, 2026

96.52+25.367%(+19.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	96.5200	96.5200	96.5200	96.5200	+25.367%	1	730	0.000%
2026-07-17	76.9900	76.9900	76.9900	76.9900	-50.271%	1	730	+25.367%
2026-07-02	154.8200	154.8200	154.8200	154.8200	-7.498%	59	788	-37.657%
2026-07-01	167.3700	167.3700	167.3700	167.3700	-9.240%	1	788	-42.331%
2026-06-30	184.5000	184.5000	181.6500	184.4100	+19.553%	5	787	-47.660%
2026-06-26	154.4200	154.4200	154.2500	154.2500	-5.594%	10	786	-37.426%
2026-06-24	163.3900	163.3900	163.3900	163.3900	-16.795%	8	795	-40.927%
2026-06-22	196.3700	196.3700	196.3700	196.3700	+0.189%	1	803	-50.848%
2026-06-18	196.0000	196.0000	196.0000	196.0000	+8.889%	1	804	-50.755%
2026-06-16	180.0000	180.0000	180.0000	180.0000	+0.857%	1	804	-46.378%
2026-06-15	178.4700	178.4700	178.4700	178.4700	+1.715%	1	805	-45.918%
2026-06-12	175.4600	175.4600	175.4600	175.4600	+16.973%	2	804	-44.990%
2026-06-09	150.0000	150.0000	150.0000	150.0000	-20.462%	1	806	-35.653%
2026-06-08	188.5900	188.5900	188.5900	188.5900	+17.006%	1	807	-48.820%
2026-06-05	187.3500	187.3500	158.6700	161.1800	-18.045%	66	808	-40.117%
2026-06-03	194.6700	196.6700	194.6700	196.6700	+14.911%	2	769	-50.923%
2026-06-02	154.4000	171.3100	154.4000	171.1500	+81.572%	15	770	-43.605%
2026-05-28	93.6200	94.2600	93.6200	94.2600	+2.590%	3	783	+2.398%
2026-05-27	103.0000	103.0000	88.8300	91.8800	-2.793%	9	785	+5.050%
2026-05-26	94.5200	94.5200	94.5200	94.5200	+7.715%	1	788	+2.116%
2026-05-22	84.9900	87.7500	84.9900	87.7500	+4.464%	3	787	+9.994%
2026-05-21	84.0000	84.0000	84.0000	84.0000	+1.707%	2	789	+14.905%
2026-05-20	78.6500	82.5900	78.6500	82.5900	+12.720%	2	789	+16.866%
2026-05-19	73.2700	73.2700	73.2700	73.2700	+15.750%	1	792	+31.732%
2026-05-18	64.2000	64.2000	63.3000	63.3000	-8.855%	2	792	+52.480%
2026-05-15	69.4500	69.4500	69.4500	69.4500	-12.055%	1	792	+38.978%
2026-05-14	72.2600	78.9700	72.2600	78.9700	+7.971%	3	794	+22.224%
2026-05-13	64.7800	73.1400	64.7800	73.1400	+32.404%	2	796	+31.966%
2026-05-12	60.5700	60.5700	55.2400	55.2400	-8.422%	3	796	+74.728%
2026-05-11	61.3100	61.3100	60.3200	60.3200	+0.033%	61	796	+60.013%
2026-05-08	58.0000	60.3000	58.0000	60.3000	+10.016%	2	738	+60.066%
2026-05-07	60.9000	60.9000	54.8100	54.8100	-15.612%	2	737	+76.099%
2026-05-06	67.6700	67.6700	61.6700	64.9500	+0.154%	10	738	+48.607%
2026-05-05	60.9500	64.8500	59.7400	64.8500	+10.950%	4	737	+48.836%
2026-05-04	58.4500	58.4500	58.4500	58.4500	+5.315%	1	739	+65.133%
2026-05-01	55.5000	55.5000	55.5000	55.5000	-6.250%	1	737	+73.910%
2026-04-30	59.2000	59.2000	59.2000	59.2000	+18.471%	1	737	+63.041%
2026-04-29	49.9700	49.9700	49.9700	49.9700	-4.619%	1	737	+93.156%
2026-04-27	51.7500	52.3900	51.7500	52.3900	-11.309%	4	736	+84.234%
2026-04-24	61.5000	61.5000	56.9500	59.0700	-1.991%	16	736	+63.399%
2026-04-23	58.8000	60.2700	58.8000	60.2700	+18.688%	3	733	+60.146%
2026-04-22	49.8200	50.7800	49.8200	50.7800	+5.814%	2	734	+90.075%
2026-04-21	46.6500	48.7800	46.6500	47.9900	+6.079%	17	726	+101.125%
2026-04-20	44.0000	45.2400	42.2200	45.2400	+23.136%	382	726	+113.351%
2026-04-17	35.5500	36.8600	35.5500	36.7400	+8.698%	21	1,075	+162.711%
2026-04-16	30.3400	33.8000	30.3400	33.8000	+5.132%	25	1,089	+185.562%
2026-04-15	34.0000	34.0000	32.1500	32.1500	-2.131%	3	1,110	+200.218%
2026-04-14	32.2000	33.3200	31.5000	32.8500	+7.003%	11	1,109	+193.820%
2026-04-13	31.5500	31.5500	30.2200	30.7000	+4.244%	9	1,114	+214.397%
2026-04-10	26.9100	29.7000	26.8000	29.4500	+32.897%	23	1,118	+227.742%
2026-04-09	22.1600	23.8400	21.5100	22.1600	+19.461%	18	1,126	+335.560%
2026-04-08	18.6500	19.3400	17.6300	18.5500	+17.853%	422	1,123	+420.323%
2026-04-07	15.7400	15.7400	15.7400	15.7400	-6.310%	1	763	+513.215%
2026-04-06	17.2300	17.2300	15.8500	16.8000	+11.185%	16	763	+474.524%
2026-04-02	12.8000	15.1900	12.8000	15.1100	+5.664%	4	763	+538.782%
2026-04-01	12.5800	15.3000	12.5800	14.3000	+40.887%	42	763	+574.965%
2026-03-31	9.5000	10.8000	8.0000	10.1500	+66.393%	50	752	+850.936%
2026-03-30	7.4000	7.6700	5.7900	6.1000	-27.811%	17	738	+1,482.295%
2026-03-27	8.4500	8.4500	8.4500	8.4500	-19.905%	12	744	+1,042.249%
2026-03-26	10.5500	10.5500	10.5500	10.5500	+7.434%	1	734	+814.882%
2026-03-25	8.2200	9.8200	8.2200	9.8200	+41.295%	9	735	+882.892%
2026-03-24	6.9500	6.9500	6.9500	6.9500	+6.923%	7	734	+1,288.777%
2026-03-23	6.5000	6.5000	6.5000	6.5000	0.000%	3	734	+1,384.923%
2026-03-20	6.4500	6.5000	6.4500	6.5000	+13.043%	29	731	+1,384.923%
2026-03-19	5.8500	5.8500	5.7500	5.7500	-9.733%	7	731	+1,578.609%
2026-03-18	7.2000	7.2000	6.2000	6.3700	-13.919%	18	724	+1,415.228%
2026-03-17	7.4000	7.4000	7.4000	7.4000	-3.394%	1	726	+1,204.324%
2026-03-11	8.5000	8.5000	7.6000	7.6600	-10.409%	10	726	+1,160.052%
2026-03-10	9.4000	9.4000	8.5000	8.5500	+7.143%	25	720	+1,028.889%
2026-03-09	6.8500	7.9800	6.8500	7.9800	+5.000%	96	721	+1,109.524%
2026-03-06	7.0500	7.6400	6.8800	7.6000	+94.872%	68	762	+1,170.000%
2026-03-05	3.9000	3.9500	3.9000	3.9000	-24.272%	9	718	+2,374.872%
2026-03-02	5.2000	5.2000	5.1500	5.1500	+6.186%	3	717	+1,774.175%
2026-02-26	4.8500	4.8500	4.8500	4.8500	-6.371%	1	716	+1,890.103%
2026-02-25	4.7500	5.1800	4.7000	5.1800	+2.982%	9	716	+1,763.320%
2026-02-12	5.1000	5.1000	5.0300	5.0300	-11.754%	5	716	+1,818.887%
2026-02-11	5.7000	5.7000	5.7000	5.7000	-1.554%	2	718	+1,593.333%
2026-02-09	5.7900	5.7900	5.7900	5.7900	+50.000%	2	718	+1,567.012%
2026-02-05	3.7000	3.9000	3.6800	3.8600	+4.607%	9	718	+2,400.518%
2026-02-04	4.1000	4.1000	3.5000	3.6900	+1.096%	758	719	+2,515.718%
2026-02-03	4.8000	4.8000	3.6500	3.6500	-23.640%	3	1,297	+2,544.384%
2026-02-02	4.7500	4.7800	4.6500	4.7800	-14.643%	16	1,298	+1,919.247%
2026-01-29	5.6900	5.6900	5.6000	5.6000	-10.828%	2	1,296	+1,623.571%
2026-01-28	6.3500	6.3500	6.0500	6.2800	-0.317%	793	1,296	+1,436.943%
2026-01-27	6.3000	6.3000	6.3000	6.3000	+16.883%	9	609	+1,432.063%
2026-01-26	5.3900	5.3900	5.3900	5.3900	+4.660%	1	609	+1,690.724%
2026-01-23	5.3500	5.3500	5.1500	5.1500	-14.167%	8	608	+1,774.175%
2026-01-21	5.5600	6.0000	5.5600	6.0000	-5.363%	6	602	+1,508.667%
2026-01-20	5.1000	6.3400	5.1000	6.3400	-0.627%	2	602	+1,422.397%
2026-01-13	6.3800	6.3800	6.3800	6.3800	-2.744%	5	602	+1,412.853%
2026-01-12	6.5000	6.5600	6.5000	6.5600	-2.815%	6	602	+1,371.341%
2026-01-09	6.7500	6.7500	6.7500	6.7500	-3.156%	8	598	+1,329.926%
2026-01-08	6.8500	6.9700	6.8000	6.9700	-21.685%	3	606	+1,284.792%
2026-01-02	8.9000	8.9000	8.9000	8.9000	+14.543%	1	608	+984.494%
2025-12-26	7.7700	7.7700	7.7700	7.7700	-4.663%	15	608	+1,142.214%
2025-12-23	8.0000	8.3000	8.0000	8.1500	+10.434%	13	608	+1,084.294%
2025-12-22	7.5500	7.6500	7.3800	7.3800	+2.500%	4	618	+1,207.859%
2025-12-18	7.2000	7.2000	7.2000	7.2000	-3.614%	11	617	+1,240.556%
2025-12-15	7.4500	7.4700	7.4500	7.4700	-11.910%	3	617	+1,192.102%
2025-12-12	8.4800	8.4800	8.4800	8.4800	-15.200%	1	617	+1,038.208%
2025-12-09	10.3500	10.7500	10.0000	10.0000	-28.673%	8	617	+865.200%
2025-12-04	15.0000	15.2200	14.0200	14.0200	+1.816%	7	618	+588.445%
2025-12-03	15.1400	16.3200	13.7700	13.7700	+11.138%	28	619	+600.944%
2025-12-01	12.0000	12.3900	12.0000	12.3900	+5.000%	32	599	+679.015%
2025-11-26	11.8000	11.8000	11.8000	11.8000	+35.632%	3	596	+717.966%
2025-11-25	8.5500	8.7000	8.5500	8.7000	+20.000%	161	596	+1,009.425%
2025-11-21	7.2500	7.2500	7.2500	7.2500	-18.264%	3	500	+1,231.310%
2025-11-19	7.9100	8.8700	7.8800	8.8700	+12.278%	4	501	+988.162%
2025-11-18	7.9000	7.9000	7.9000	7.9000	-28.829%	2	503	+1,121.772%
2025-11-13	11.1000	11.1000	11.1000	11.1000	-14.943%	1	503	+769.550%
2025-11-12	13.0500	13.0500	13.0500	13.0500	+20.833%	2	503	+639.617%
2025-11-07	10.9500	10.9500	10.8000	10.8000	-25.000%	5	503	+793.704%
2025-11-06	14.4000	14.4000	14.4000	14.4000	+3.226%	1	504	+570.278%
2025-10-31	13.8000	15.7500	13.2000	13.9500	+15.385%	30	504	+591.900%
2025-10-30	12.0900	12.0900	12.0900	12.0900	-3.435%	1	499	+698.346%
2025-10-29	12.1500	12.5200	12.1500	12.5200	+37.130%	23	500	+670.927%
2025-10-23	9.1300	9.1300	9.1300	9.1300	+3.164%	2	496	+957.174%
2025-10-22	8.8500	8.8500	8.8500	8.8500	-11.055%	1	494	+990.621%
2025-10-21	9.9500	9.9500	9.9500	9.9500	-17.427%	1	495	+870.050%
2025-10-16	12.2500	12.3000	12.0500	12.0500	-1.148%	6	496	+700.996%
2025-10-13	11.8500	12.2000	11.8500	12.1900	+2.869%	6	498	+691.797%
2025-10-10	14.0500	14.0500	11.8500	11.8500	-6.693%	63	492	+714.515%
2025-10-09	12.7000	12.7000	12.7000	12.7000	+1.034%	6	553	+660.000%
2025-10-08	11.5000	12.5700	11.5000	12.5700	+21.684%	4	549	+667.860%
2025-10-07	12.0000	12.0000	10.3300	10.3300	-7.932%	2	547	+834.366%
2025-10-06	10.9500	11.4300	10.9500	11.2200	+31.536%	13	547	+760.250%
2025-09-30	8.5000	8.5300	8.5000	8.5300	-4.372%	3	542	+1,031.536%
2025-09-29	9.3700	9.3700	8.9200	8.9200	+1.019%	6	540	+982.063%
2025-09-26	8.2800	8.8300	8.2800	8.8300	-3.074%	7	541	+993.092%
2025-09-25	8.7000	9.1100	8.7000	9.1100	+18.312%	62	538	+959.495%
2025-09-24	6.3000	7.7000	6.3000	7.7000	+38.739%	2	536	+1,153.506%
2025-09-22	5.5500	5.5500	5.5500	5.5500	+2.778%	1	535	+1,639.099%
2025-09-18	5.3000	5.4500	5.3000	5.4000	+28.571%	44	534	+1,687.407%
2025-09-17	4.2000	4.6000	4.2000	4.2000	+23.529%	24	494	+2,198.095%
2025-09-16	3.5000	3.5000	3.4000	3.4000	0.000%	144	477	+2,738.824%
2025-09-15	3.3500	3.4000	3.3500	3.4000	+8.974%	150	334	+2,738.824%
2025-09-10	3.1200	3.1200	3.1200	3.1200	+15.129%	1	188	+2,993.590%
2025-09-08	2.4100	2.7100	2.4100	2.7100	+13.866%	16	188	+3,461.624%
2025-09-04	2.4900	2.4900	2.3800	2.3800	+8.676%	11	196	+3,955.462%
2025-09-03	2.1900	2.1900	2.1900	2.1900	-12.400%	2	196	+4,307.306%
2025-08-29	2.9500	2.9500	2.5000	2.5000	-57.841%	75	190	+3,760.800%
2025-08-28	5.9300	5.9300	5.9300	5.9300	+10.841%	1	190	+1,527.656%
2025-08-27	5.3500	5.3500	5.3500	5.3500	+3.883%	2	189	+1,704.112%
2025-08-25	5.1500	5.1500	5.1500	5.1500	+10.753%	1	187	+1,774.175%
2025-08-21	4.7000	4.7000	4.6500	4.6500	+8.140%	17	186	+1,975.699%
2025-08-20	4.3000	4.3000	4.3000	4.3000	-42.667%	1	175	+2,144.651%
2025-08-14	7.3200	7.5000	7.3200	7.5000	+9.489%	2	174	+1,186.933%
2025-08-04	6.8500	6.8500	6.8500	6.8500	+6.202%	10	173	+1,309.051%
2025-08-01	6.6100	6.6100	6.4500	6.4500	-26.705%	18	177	+1,396.434%
2025-07-30	10.0000	10.0000	8.8000	8.8000	+29.985%	21	167	+996.818%
2025-07-29	7.0100	7.0100	6.7700	6.7700	+10.261%	13	167	+1,325.702%
2025-07-28	6.0000	6.2500	6.0000	6.1400	+7.719%	25	178	+1,471.987%
2025-07-24	5.7000	5.7000	5.7000	5.7000	+0.176%	1	155	+1,593.333%
2025-07-21	5.6900	5.6900	5.6900	5.6900	+2.154%	2	154	+1,596.309%
2025-07-18	5.7500	5.7500	5.5700	5.5700	+8.155%	20	152	+1,632.855%
2025-07-16	5.1500	5.1500	5.1500	5.1500	-12.712%	1	133	+1,774.175%
2025-07-15	5.9000	5.9000	5.9000	5.9000	-4.685%	10	133	+1,535.932%
2025-07-07	6.1900	6.1900	6.1900	6.1900	-26.746%	2	123	+1,459.289%
2025-07-02	8.0600	8.6000	7.9900	8.4500	+9.173%	65	121	+1,042.249%
2025-07-01	7.7400	7.7400	7.7400	7.7400	+6.759%	1	57	+1,147.028%
2025-06-27	7.2500	7.2500	7.2500	7.2500	-23.684%	1	56	+1,231.310%
2025-06-26	9.5000	9.5000	9.5000	9.5000	+25.828%	2	55	+916.000%
2025-06-25	8.1300	8.1300	7.5500	7.5500	+6.941%	54	54	+1,178.411%
2025-06-20	7.0600	7.0600	7.0600	7.0600	0.000%	8	4	+1,267.139%