Dark

MRVL20260918C120
MRVL Sep 18 2026 120.00 Call (MRVL260918C00120000)
option OPRA

EOD

Jul 20, 2026

82.00+9.333%(+7.00)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	79.3500	82.0000	79.3000	82.0000	+9.333%	115	5,178	0.000%
2026-07-17	77.9000	77.9500	75.0000	75.0000	+1.971%	15	5,102	+9.333%
2026-07-16	78.4500	78.4500	73.5500	73.5500	-16.420%	7	5,102	+11.489%
2026-07-15	93.0000	93.0000	88.0000	88.0000	-18.178%	2	5,109	-6.818%
2026-07-14	107.5500	107.5500	107.5500	107.5500	+7.443%	1	5,109	-23.756%
2026-07-13	102.5200	103.4800	100.1000	100.1000	-13.281%	3	5,109	-18.082%
2026-07-07	112.5200	115.4300	110.0000	115.4300	-7.136%	9	5,108	-28.961%
2026-07-02	148.2900	148.2900	124.3000	124.3000	-21.587%	10	5,111	-34.031%
2026-07-01	158.5200	158.5200	158.5200	158.5200	-12.420%	1	5,111	-48.272%
2026-06-30	181.0000	181.0000	181.0000	181.0000	+12.144%	3	5,110	-54.696%
2026-06-25	161.4000	161.4000	161.4000	161.4000	+7.193%	1	5,110	-49.195%
2026-06-24	158.7600	158.7600	150.5700	150.5700	-20.753%	9	5,111	-45.540%
2026-06-22	190.1500	190.1500	190.0000	190.0000	-3.504%	5	5,120	-56.842%
2026-06-18	209.4300	209.4300	196.9000	196.9000	+11.875%	3	5,125	-58.354%
2026-06-17	176.0000	176.0000	176.0000	176.0000	-5.872%	2	5,125	-53.409%
2026-06-15	186.9800	186.9800	186.9800	186.9800	+20.944%	1	5,125	-56.145%
2026-06-12	154.6000	154.6000	154.6000	154.6000	+0.442%	2	5,124	-46.960%
2026-06-11	151.0000	153.9200	151.0000	153.9200	+9.016%	2	5,126	-46.726%
2026-06-10	154.9000	154.9000	141.1900	141.1900	-2.795%	3	5,125	-41.922%
2026-06-09	148.2000	148.2000	138.5000	145.2500	-17.203%	7	5,128	-43.546%
2026-06-08	184.0500	184.0500	175.4300	175.4300	+14.309%	4	5,129	-53.258%
2026-06-05	172.3300	176.3900	153.4700	153.4700	-9.216%	49	5,132	-46.569%
2026-06-04	166.8000	169.0500	166.8000	169.0500	-10.678%	2	5,136	-51.494%
2026-06-03	188.0000	193.6500	188.0000	189.2600	+12.088%	7	5,137	-56.673%
2026-06-02	156.5000	169.0000	156.5000	168.8500	+61.749%	8	5,137	-51.436%
2026-06-01	86.2500	108.5100	86.2500	104.3900	+15.005%	6	5,133	-21.448%
2026-05-29	87.4700	90.7700	87.4700	90.7700	0.000%	4	5,137	-9.662%
2026-05-28	82.1500	90.7700	82.1500	90.7700	+6.788%	249	5,136	-9.662%
2026-05-27	88.7000	88.7000	84.8000	85.0000	-10.630%	7	5,223	-3.529%
2026-05-26	97.4000	97.4000	91.5000	95.1100	+16.129%	13	5,224	-13.784%
2026-05-22	83.3000	83.3000	81.9000	81.9000	+5.841%	17	5,223	+0.122%
2026-05-20	76.0300	78.2500	76.0300	77.3800	+14.807%	5	5,221	+5.971%
2026-05-19	67.4000	67.4000	67.4000	67.4000	+17.116%	1	5,266	+21.662%
2026-05-18	60.3500	60.3500	56.3000	57.5500	-20.114%	47	5,266	+42.485%
2026-05-14	76.2500	76.2500	72.0400	72.0400	+9.650%	10	5,266	+13.826%
2026-05-13	70.0000	70.0000	65.7000	65.7000	+22.758%	8	5,269	+24.810%
2026-05-12	57.7100	57.7100	51.3100	53.5200	-6.483%	8	5,269	+53.214%
2026-05-11	57.2300	57.2300	57.2300	57.2300	-2.388%	1	5,269	+43.281%
2026-05-08	57.0000	58.6300	55.2000	58.6300	+12.620%	14	5,277	+39.860%
2026-05-07	56.9200	57.0000	52.0600	52.0600	-15.032%	4	5,277	+57.511%
2026-05-06	58.8000	61.5000	58.8000	61.2700	-0.536%	58	5,278	+33.834%
2026-05-05	59.4900	62.0000	55.1000	61.6000	+12.000%	88	5,281	+33.117%
2026-05-04	55.0700	55.8100	55.0000	55.0000	-1.257%	6	5,322	+49.091%
2026-05-01	54.5700	56.3400	54.5700	55.7000	-0.179%	7	5,324	+47.217%
2026-04-30	51.3500	55.8000	51.3500	55.8000	+15.408%	14	5,324	+46.953%
2026-04-29	48.3500	48.4500	46.4100	48.3500	+3.422%	26	5,334	+69.597%
2026-04-28	47.0800	47.0800	45.4500	46.7500	-6.593%	29	5,343	+75.401%
2026-04-27	50.0600	50.0600	45.9000	50.0500	-10.385%	52	5,370	+63.836%
2026-04-24	51.5000	55.8500	51.5000	55.8500	+2.102%	49	5,399	+46.822%
2026-04-23	56.0500	58.9000	54.7000	54.7000	+9.291%	16	5,419	+49.909%
2026-04-22	45.6300	50.2800	45.6300	50.0500	+11.222%	20	5,417	+63.836%
2026-04-21	43.3500	47.0000	43.3500	45.0000	+9.409%	10	5,412	+82.222%
2026-04-20	41.0000	42.6000	38.5000	41.1300	+20.193%	251	5,412	+99.368%
2026-04-17	32.1200	34.5500	32.0900	34.2200	+13.688%	415	5,602	+139.626%
2026-04-16	28.5000	31.0000	27.1200	30.1000	+0.434%	146	5,921	+172.425%
2026-04-15	30.0500	33.0800	29.9700	29.9700	+1.731%	74	5,956	+173.607%
2026-04-14	32.0500	32.0500	28.9000	29.4600	+3.007%	87	5,911	+178.344%
2026-04-13	28.2900	29.4900	27.6600	28.6000	+7.925%	594	5,991	+186.713%
2026-04-10	23.1800	27.0400	23.1800	26.5000	+32.302%	279	5,483	+209.434%
2026-04-09	19.7000	21.6500	18.2000	20.0300	+16.453%	106	5,480	+309.386%
2026-04-08	16.5000	17.2000	15.0000	17.2000	+17.808%	29	5,407	+376.744%
2026-04-07	13.9000	14.8500	13.7900	14.6000	-1.551%	15	5,401	+461.644%
2026-04-06	14.5400	15.0000	13.1600	14.8300	+10.837%	83	5,409	+452.933%
2026-04-02	10.3000	13.5500	10.3000	13.3800	+4.044%	90	5,322	+512.855%
2026-04-01	11.5000	13.9000	11.0000	12.8600	+39.783%	358	5,322	+537.636%
2026-03-31	8.1000	9.2500	7.0600	9.2000	+77.606%	78	5,168	+791.304%
2026-03-30	6.2500	6.3500	5.1800	5.1800	-28.255%	7	5,146	+1,483.012%
2026-03-27	7.2200	7.2200	7.2200	7.2200	-15.556%	1	5,145	+1,035.734%
2026-03-26	9.0500	9.0500	8.2000	8.5500	-1.611%	48	5,145	+859.064%
2026-03-25	7.7000	8.7000	7.7000	8.6900	+39.263%	248	5,176	+843.613%
2026-03-24	5.4000	6.3400	5.4000	6.2400	+17.736%	35	5,072	+1,214.103%
2026-03-23	5.2800	5.9300	5.2800	5.3000	-1.852%	47	5,092	+1,447.170%
2026-03-20	5.4500	5.5300	5.4000	5.4000	+0.935%	48	5,102	+1,418.519%
2026-03-19	4.9000	5.3500	4.9000	5.3500	+4.902%	43	5,102	+1,432.710%
2026-03-18	5.2000	5.2000	5.0000	5.1000	-21.296%	57	5,098	+1,507.843%
2026-03-16	6.3000	6.7000	6.3000	6.4800	+24.615%	40	5,119	+1,165.432%
2026-03-13	5.3500	5.3500	5.1700	5.2000	-7.143%	8	5,093	+1,476.923%
2026-03-12	5.8500	5.8500	5.6000	5.6000	-27.178%	35	5,093	+1,364.286%
2026-03-11	7.6900	7.6900	7.6900	7.6900	+5.342%	1	5,095	+966.320%
2026-03-10	7.3000	8.0000	7.3000	7.3000	+10.606%	11	5,095	+1,023.288%
2026-03-09	6.1900	6.6000	6.1500	6.6000	-5.579%	33	5,100	+1,142.424%
2026-03-06	5.2000	7.6000	5.2000	6.9900	+111.818%	128	5,098	+1,073.104%
2026-03-05	3.9000	3.9000	3.3000	3.3000	-8.333%	12	5,136	+2,384.848%
2026-03-04	3.7000	3.8000	3.6000	3.6000	-4.762%	12	5,128	+2,177.778%
2026-03-03	3.7500	3.8500	3.7500	3.7800	-16.000%	5	5,132	+2,069.312%
2026-03-02	4.3300	4.5000	4.3000	4.5000	+7.143%	6	5,131	+1,722.222%
2026-02-27	4.2000	4.2000	4.1500	4.2000	+3.704%	12	5,127	+1,852.381%
2026-02-26	4.0500	4.0500	4.0000	4.0500	-6.682%	4	5,125	+1,924.691%
2026-02-25	4.0000	4.4000	4.0000	4.3400	+18.256%	8	5,119	+1,789.401%
2026-02-24	3.6900	3.7800	3.6700	3.6700	+1.944%	8	5,119	+2,134.332%
2026-02-23	3.7300	3.8500	3.5000	3.6000	-5.263%	18	5,119	+2,177.778%
2026-02-20	3.8000	3.8000	3.8000	3.8000	-13.440%	1	5,115	+2,057.895%
2026-02-17	4.4100	4.4100	4.3900	4.3900	-2.444%	2	5,115	+1,767.882%
2026-02-13	4.3100	4.5000	4.3000	4.5000	+0.671%	6	5,115	+1,722.222%
2026-02-12	4.6500	4.6500	4.4700	4.4700	-5.696%	12	5,115	+1,734.452%
2026-02-09	4.4000	4.7400	4.3900	4.7400	+3.043%	4	5,125	+1,629.958%
2026-02-06	3.8300	4.6000	3.8300	4.6000	+44.654%	49	5,125	+1,682.609%
2026-02-05	3.2600	3.2600	3.0100	3.1800	-7.826%	7	5,114	+2,478.616%
2026-02-04	3.4000	3.4500	3.4000	3.4500	+4.545%	12	5,113	+2,276.812%
2026-02-03	3.6700	3.6700	3.1000	3.3000	-20.482%	14	5,113	+2,384.848%
2026-02-02	4.1000	4.1500	4.1000	4.1500	-1.190%	14	5,106	+1,875.904%
2026-01-29	5.3500	5.3500	4.2000	4.2000	-21.495%	13	5,106	+1,852.381%
2026-01-28	5.6500	5.6500	5.3500	5.3500	+0.375%	29	5,095	+1,432.710%
2026-01-27	5.3300	5.3300	5.3300	5.3300	+17.143%	2	5,086	+1,438.462%
2026-01-26	4.5500	4.5500	4.5500	4.5500	+3.409%	1	5,088	+1,702.198%
2026-01-23	4.9000	4.9000	4.4000	4.4000	-15.870%	24	5,088	+1,763.636%
2026-01-22	5.7000	5.7000	5.2300	5.2300	+1.553%	107	5,066	+1,467.878%
2026-01-21	5.0000	5.1500	4.9700	5.1500	+16.780%	12	4,959	+1,492.233%
2026-01-20	4.4100	4.4100	4.4100	4.4100	-10.909%	2	4,958	+1,759.410%
2026-01-16	4.8000	4.9500	4.8000	4.9500	-10.000%	12	4,946	+1,556.566%
2026-01-15	5.3000	5.5000	5.3000	5.5000	+15.789%	5	4,946	+1,390.909%
2026-01-14	5.3700	5.3700	4.5900	4.7500	-15.179%	8	4,941	+1,626.316%
2026-01-12	5.8000	6.0000	5.6000	5.6000	-5.245%	24	4,934	+1,364.286%
2026-01-09	6.2000	6.2000	5.9100	5.9100	+0.169%	3	4,910	+1,287.479%
2026-01-08	6.0500	6.0500	5.9000	5.9000	-5.600%	11	4,907	+1,289.831%
2026-01-07	6.2500	6.2500	6.2500	6.2500	-13.194%	1	4,906	+1,212.000%
2026-01-06	9.3700	9.5500	7.2000	7.2000	-16.279%	1,805	4,207	+1,038.889%
2026-01-05	8.4700	8.6000	8.4700	8.6000	+30.303%	7	3,392	+853.488%
2025-12-31	6.5000	6.6000	6.5000	6.6000	-8.333%	6	3,392	+1,142.424%
2025-12-23	7.3000	7.3000	7.2000	7.2000	+10.769%	172	3,392	+1,038.889%
2025-12-22	6.5000	6.5000	6.5000	6.5000	0.000%	1	3,391	+1,161.538%
2025-12-18	6.4000	6.5000	6.1000	6.5000	+12.069%	5	3,390	+1,161.538%
2025-12-17	6.2500	6.2500	5.7000	5.8000	-3.333%	5	3,390	+1,313.793%
2025-12-16	6.0000	6.0000	6.0000	6.0000	-15.254%	1	3,393	+1,266.667%
2025-12-12	8.5000	8.5000	7.0800	7.0800	-18.621%	4	3,394	+1,058.192%
2025-12-11	8.7000	8.7300	8.7000	8.7000	-2.793%	12	3,394	+842.529%
2025-12-10	9.7400	9.7400	8.9500	8.9500	0.000%	2	3,403	+816.201%
2025-12-09	8.9500	8.9500	8.9500	8.9500	-11.823%	1	3,404	+816.201%
2025-12-08	10.1000	10.1500	9.4000	10.1500	-23.396%	464	3,403	+707.882%
2025-12-05	13.5000	13.5000	13.1500	13.2500	-3.986%	497	2,977	+518.868%
2025-12-03	14.2500	14.2500	13.0000	13.8000	+17.447%	165	2,484	+494.203%
2025-12-02	11.6000	11.7500	11.2400	11.7500	+3.070%	155	2,334	+597.872%
2025-12-01	10.6100	11.4000	10.6100	11.4000	+11.765%	358	2,181	+619.298%
2025-11-28	10.1600	10.2000	10.1500	10.2000	+0.990%	500	2,381	+703.922%
2025-11-26	10.0000	10.1000	10.0000	10.1000	+27.044%	16	1,866	+711.881%
2025-11-25	7.9500	7.9500	7.9500	7.9500	+6.711%	10	1,866	+931.447%
2025-11-24	7.4500	7.4500	7.4500	7.4500	+21.533%	14	1,871	+1,000.671%
2025-11-21	6.1200	6.1300	6.1200	6.1300	-13.662%	3	1,871	+1,237.684%
2025-11-20	9.7000	9.7000	7.1000	7.1000	-8.150%	2	1,870	+1,054.930%
2025-11-19	7.7300	7.7300	7.7300	7.7300	+10.429%	1	1,870	+960.802%
2025-11-18	7.6400	7.6400	7.0000	7.0000	-22.222%	3	1,870	+1,071.429%
2025-11-17	9.7300	9.8500	9.0000	9.0000	-4.963%	46	1,869	+811.111%
2025-11-14	9.4700	9.4700	9.4700	9.4700	-14.685%	3	1,886	+765.892%
2025-11-12	11.7000	11.7000	11.1000	11.1000	+6.220%	13	1,886	+638.739%
2025-11-07	9.8000	10.4500	9.8000	10.4500	-26.564%	751	1,897	+684.689%
2025-11-06	14.2300	14.2300	14.2300	14.2300	+20.084%	2	1,147	+476.247%
2025-11-05	11.8500	11.8500	11.8500	11.8500	+12.004%	9	1,147	+591.983%
2025-11-04	10.5800	10.5800	10.5800	10.5800	-13.633%	1	1,148	+675.047%
2025-11-03	13.0000	13.0000	11.8500	12.2500	+0.989%	28	1,148	+569.388%
2025-10-31	13.0200	13.7500	12.1300	12.1300	+3.410%	24	1,148	+576.010%
2025-10-29	11.0900	11.7300	10.5000	11.7300	+11.714%	284	1,139	+599.062%
2025-10-28	10.5000	10.5000	10.2500	10.5000	+2.240%	47	1,030	+680.952%
2025-10-27	10.2500	10.2700	10.2500	10.2700	+25.244%	3	1,018	+698.442%
2025-10-23	7.5000	8.2000	7.5000	8.2000	+3.145%	161	1,018	+900.000%
2025-10-22	7.9500	7.9500	7.9500	7.9500	-16.316%	2	988	+931.447%
2025-10-20	10.0000	10.2000	9.5000	9.5000	-10.377%	23	986	+763.158%
2025-10-17	9.4000	10.6000	9.4000	10.6000	-9.013%	2	1,003	+673.585%
2025-10-13	11.6500	11.6500	11.6500	11.6500	-6.949%	1	1,003	+603.863%
2025-10-10	12.5200	12.5200	12.5200	12.5200	+9.825%	14	1,002	+554.952%
2025-10-09	11.7500	11.7500	11.0500	11.4000	-1.724%	3	1,002	+619.298%
2025-10-08	11.3300	11.6000	11.3300	11.6000	+22.105%	6	1,003	+606.897%
2025-10-07	9.8400	9.8400	9.5000	9.5000	-8.742%	8	1,007	+763.158%
2025-10-06	10.2000	10.4100	10.2000	10.4100	+25.422%	14	1,002	+687.704%
2025-10-03	8.6500	8.6500	8.3000	8.3000	-5.143%	2	1,001	+887.952%
2025-10-02	8.4200	8.8100	8.4200	8.7500	+17.608%	9	1,001	+837.143%
2025-10-01	7.0500	7.4400	7.0500	7.4400	+0.541%	2	1,006	+1,002.151%
2025-09-29	8.1500	8.1500	7.4000	7.4000	0.000%	4	1,005	+1,008.108%
2025-09-26	8.1500	8.1500	7.4000	7.4000	-5.128%	2	1,006	+1,008.108%
2025-09-25	8.0700	8.0700	7.4000	7.8000	+13.869%	7	1,005	+951.282%
2025-09-24	5.6500	6.8700	5.4300	6.8500	+36.454%	59	1,004	+1,097.080%
2025-09-23	5.0200	5.0200	5.0200	5.0200	+3.719%	2	957	+1,533.466%
2025-09-22	4.8500	4.8500	4.8400	4.8400	+5.217%	319	959	+1,594.215%
2025-09-18	4.7000	4.7000	4.6000	4.6000	+22.667%	255	653	+1,682.609%
2025-09-17	3.9000	3.9000	3.1300	3.7500	+15.385%	12	408	+2,086.667%
2025-09-16	3.2000	3.3000	3.2000	3.2500	+10.169%	278	404	+2,423.077%
2025-09-15	2.8900	2.9500	2.8900	2.9500	+6.498%	94	128	+2,679.661%
2025-09-12	2.6800	2.7700	2.6800	2.7700	+31.905%	9	35	+2,860.289%
2025-09-04	1.8000	2.1000	1.8000	2.1000	+18.644%	10	26	+3,804.762%
2025-09-03	1.9500	1.9500	1.6800	1.7700	-15.714%	30	36	+4,532.768%
2025-08-29	2.3000	2.4000	2.0200	2.1000	-60.377%	21	6	+3,804.762%
2025-08-28	5.0000	5.3000	5.0000	5.3000	+37.662%	4	6	+1,447.170%
2025-08-20	3.8500	3.8500	3.8500	3.8500	-22.379%	1	2	+2,029.870%
2025-08-19	4.9600	4.9600	4.9600	4.9600	-20.640%	1	1	+1,553.226%
2025-08-14	6.2500	6.2500	6.2500	6.2500	-7.407%	1	1	+1,212.000%
2025-08-13	6.7500	6.7500	6.7500	6.7500	+25.000%	2	2	+1,114.815%
2025-08-06	5.4000	5.4000	5.4000	5.4000	0.000%	2	2	+1,418.519%