Dark

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

Expired

Sep 17, 2026

120.85+19.099%(+19.38)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	121.0000	122.3000	120.8500	120.8500	+19.099%	8	4,136	0.000%
2026-09-14	100.1200	101.4700	100.1200	101.4700	-14.030%	4	4,664	+19.099%
2026-09-11	117.8000	118.9000	117.1000	118.0300	+7.203%	6	4,663	+2.389%
2026-09-10	108.9500	113.4500	108.9500	110.1000	-6.098%	232	4,668	+9.764%
2026-09-09	120.8500	121.4500	117.2500	117.2500	+11.243%	4	4,757	+3.070%
2026-09-08	109.3000	109.6500	105.4000	105.4000	+12.427%	6	4,759	+14.658%
2026-09-04	93.7500	93.7500	93.7500	93.7500	+5.693%	1	4,746	+28.907%
2026-09-03	87.0000	91.0000	87.0000	88.7000	+2.864%	24	4,746	+36.246%
2026-09-02	87.0000	87.0000	84.5500	86.2300	-18.957%	223	4,730	+40.148%
2026-08-28	106.4000	106.4000	106.4000	106.4000	-15.172%	1	4,911	+13.581%
2026-08-27	124.4000	125.4300	124.4000	125.4300	+14.339%	2	4,912	-3.651%
2026-08-24	106.0500	109.7000	105.4500	109.7000	-4.251%	26	4,912	+10.164%
2026-08-21	116.8800	116.8800	114.5700	114.5700	-11.869%	2	4,927	+5.481%
2026-08-20	124.4500	130.0000	124.4500	130.0000	+14.457%	2	4,927	-7.038%
2026-08-19	114.3700	114.3700	113.5100	113.5800	+15.898%	639	4,929	+6.401%
2026-08-10	98.0000	98.0000	98.0000	98.0000	+3.158%	1	5,181	+23.316%
2026-08-04	95.0000	95.0000	95.0000	95.0000	+29.252%	1	5,180	+27.211%
2026-07-31	73.5000	73.5000	73.5000	73.5000	+11.364%	2	5,179	+64.422%
2026-07-30	67.4200	67.4200	66.0000	66.0000	+20.504%	6	5,177	+83.106%
2026-07-29	54.7700	54.7700	54.7700	54.7700	-8.381%	5	5,173	+120.650%
2026-07-28	59.7800	59.7800	59.7800	59.7800	-26.106%	1	5,177	+102.158%
2026-07-27	80.0100	81.1700	80.0100	80.9000	-1.341%	9	5,178	+49.382%
2026-07-20	79.3500	82.0000	79.3000	82.0000	+9.333%	115	5,178	+47.378%
2026-07-17	77.9000	77.9500	75.0000	75.0000	+1.971%	15	5,102	+61.133%
2026-07-16	78.4500	78.4500	73.5500	73.5500	-16.420%	7	5,102	+64.310%
2026-07-15	93.0000	93.0000	88.0000	88.0000	-18.178%	2	5,109	+37.330%
2026-07-14	107.5500	107.5500	107.5500	107.5500	+7.443%	1	5,109	+12.366%
2026-07-13	102.5200	103.4800	100.1000	100.1000	-13.281%	3	5,109	+20.729%
2026-07-07	112.5200	115.4300	110.0000	115.4300	-7.136%	9	5,108	+4.695%
2026-07-02	148.2900	148.2900	124.3000	124.3000	-21.587%	10	5,111	-2.776%
2026-07-01	158.5200	158.5200	158.5200	158.5200	-12.420%	1	5,111	-23.764%
2026-06-30	181.0000	181.0000	181.0000	181.0000	+12.144%	3	5,110	-33.232%
2026-06-25	161.4000	161.4000	161.4000	161.4000	+7.193%	1	5,110	-25.124%
2026-06-24	158.7600	158.7600	150.5700	150.5700	-20.753%	9	5,111	-19.738%
2026-06-22	190.1500	190.1500	190.0000	190.0000	-3.504%	5	5,120	-36.395%
2026-06-18	209.4300	209.4300	196.9000	196.9000	+11.875%	3	5,125	-38.624%
2026-06-17	176.0000	176.0000	176.0000	176.0000	-5.872%	2	5,125	-31.335%
2026-06-15	186.9800	186.9800	186.9800	186.9800	+20.944%	1	5,125	-35.367%
2026-06-12	154.6000	154.6000	154.6000	154.6000	+0.442%	2	5,124	-21.831%
2026-06-11	151.0000	153.9200	151.0000	153.9200	+9.016%	2	5,126	-21.485%
2026-06-10	154.9000	154.9000	141.1900	141.1900	-2.795%	3	5,125	-14.406%
2026-06-09	148.2000	148.2000	138.5000	145.2500	-17.203%	7	5,128	-16.799%
2026-06-08	184.0500	184.0500	175.4300	175.4300	+14.309%	4	5,129	-31.112%
2026-06-05	172.3300	176.3900	153.4700	153.4700	-9.216%	49	5,132	-21.255%
2026-06-04	166.8000	169.0500	166.8000	169.0500	-10.678%	2	5,136	-28.512%
2026-06-03	188.0000	193.6500	188.0000	189.2600	+12.088%	7	5,137	-36.146%
2026-06-02	156.5000	169.0000	156.5000	168.8500	+61.749%	8	5,137	-28.428%
2026-06-01	86.2500	108.5100	86.2500	104.3900	+15.005%	6	5,133	+15.768%
2026-05-29	87.4700	90.7700	87.4700	90.7700	0.000%	4	5,137	+33.139%
2026-05-28	82.1500	90.7700	82.1500	90.7700	+6.788%	249	5,136	+33.139%
2026-05-27	88.7000	88.7000	84.8000	85.0000	-10.630%	7	5,223	+42.176%
2026-05-26	97.4000	97.4000	91.5000	95.1100	+16.129%	13	5,224	+27.063%
2026-05-22	83.3000	83.3000	81.9000	81.9000	+5.841%	17	5,223	+47.558%
2026-05-20	76.0300	78.2500	76.0300	77.3800	+14.807%	5	5,221	+56.177%
2026-05-19	67.4000	67.4000	67.4000	67.4000	+17.116%	1	5,266	+79.303%
2026-05-18	60.3500	60.3500	56.3000	57.5500	-20.114%	47	5,266	+109.991%
2026-05-14	76.2500	76.2500	72.0400	72.0400	+9.650%	10	5,266	+67.754%
2026-05-13	70.0000	70.0000	65.7000	65.7000	+22.758%	8	5,269	+83.942%
2026-05-12	57.7100	57.7100	51.3100	53.5200	-6.483%	8	5,269	+125.803%
2026-05-11	57.2300	57.2300	57.2300	57.2300	-2.388%	1	5,269	+111.165%
2026-05-08	57.0000	58.6300	55.2000	58.6300	+12.620%	14	5,277	+106.123%
2026-05-07	56.9200	57.0000	52.0600	52.0600	-15.032%	4	5,277	+132.136%
2026-05-06	58.8000	61.5000	58.8000	61.2700	-0.536%	58	5,278	+97.242%
2026-05-05	59.4900	62.0000	55.1000	61.6000	+12.000%	88	5,281	+96.185%
2026-05-04	55.0700	55.8100	55.0000	55.0000	-1.257%	6	5,322	+119.727%
2026-05-01	54.5700	56.3400	54.5700	55.7000	-0.179%	7	5,324	+116.966%
2026-04-30	51.3500	55.8000	51.3500	55.8000	+15.408%	14	5,324	+116.577%
2026-04-29	48.3500	48.4500	46.4100	48.3500	+3.422%	26	5,334	+149.948%
2026-04-28	47.0800	47.0800	45.4500	46.7500	-6.593%	29	5,343	+158.503%
2026-04-27	50.0600	50.0600	45.9000	50.0500	-10.385%	52	5,370	+141.459%
2026-04-24	51.5000	55.8500	51.5000	55.8500	+2.102%	49	5,399	+116.383%
2026-04-23	56.0500	58.9000	54.7000	54.7000	+9.291%	16	5,419	+120.932%
2026-04-22	45.6300	50.2800	45.6300	50.0500	+11.222%	20	5,417	+141.459%
2026-04-21	43.3500	47.0000	43.3500	45.0000	+9.409%	10	5,412	+168.556%
2026-04-20	41.0000	42.6000	38.5000	41.1300	+20.193%	251	5,412	+193.824%
2026-04-17	32.1200	34.5500	32.0900	34.2200	+13.688%	415	5,602	+253.156%
2026-04-16	28.5000	31.0000	27.1200	30.1000	+0.434%	146	5,921	+301.495%
2026-04-15	30.0500	33.0800	29.9700	29.9700	+1.731%	74	5,956	+303.237%
2026-04-14	32.0500	32.0500	28.9000	29.4600	+3.007%	87	5,911	+310.217%
2026-04-13	28.2900	29.4900	27.6600	28.6000	+7.925%	594	5,991	+322.552%
2026-04-10	23.1800	27.0400	23.1800	26.5000	+32.302%	279	5,483	+356.038%
2026-04-09	19.7000	21.6500	18.2000	20.0300	+16.453%	106	5,480	+503.345%
2026-04-08	16.5000	17.2000	15.0000	17.2000	+17.808%	29	5,407	+602.616%
2026-04-07	13.9000	14.8500	13.7900	14.6000	-1.551%	15	5,401	+727.740%
2026-04-06	14.5400	15.0000	13.1600	14.8300	+10.837%	83	5,409	+714.902%
2026-04-02	10.3000	13.5500	10.3000	13.3800	+4.044%	90	5,322	+803.214%
2026-04-01	11.5000	13.9000	11.0000	12.8600	+39.783%	358	5,322	+839.736%
2026-03-31	8.1000	9.2500	7.0600	9.2000	+77.606%	78	5,168	+1,213.587%
2026-03-30	6.2500	6.3500	5.1800	5.1800	-28.255%	7	5,146	+2,233.012%
2026-03-27	7.2200	7.2200	7.2200	7.2200	-15.556%	1	5,145	+1,573.823%
2026-03-26	9.0500	9.0500	8.2000	8.5500	-1.611%	48	5,145	+1,313.450%
2026-03-25	7.7000	8.7000	7.7000	8.6900	+39.263%	248	5,176	+1,290.679%
2026-03-24	5.4000	6.3400	5.4000	6.2400	+17.736%	35	5,072	+1,836.699%
2026-03-23	5.2800	5.9300	5.2800	5.3000	-1.852%	47	5,092	+2,180.189%
2026-03-20	5.4500	5.5300	5.4000	5.4000	+0.935%	48	5,102	+2,137.963%
2026-03-19	4.9000	5.3500	4.9000	5.3500	+4.902%	43	5,102	+2,158.879%
2026-03-18	5.2000	5.2000	5.0000	5.1000	-21.296%	57	5,098	+2,269.608%
2026-03-16	6.3000	6.7000	6.3000	6.4800	+24.615%	40	5,119	+1,764.969%
2026-03-13	5.3500	5.3500	5.1700	5.2000	-7.143%	8	5,093	+2,224.038%
2026-03-12	5.8500	5.8500	5.6000	5.6000	-27.178%	35	5,093	+2,058.036%
2026-03-11	7.6900	7.6900	7.6900	7.6900	+5.342%	1	5,095	+1,471.521%
2026-03-10	7.3000	8.0000	7.3000	7.3000	+10.606%	11	5,095	+1,555.479%
2026-03-09	6.1900	6.6000	6.1500	6.6000	-5.579%	33	5,100	+1,731.061%
2026-03-06	5.2000	7.6000	5.2000	6.9900	+111.818%	128	5,098	+1,628.898%
2026-03-05	3.9000	3.9000	3.3000	3.3000	-8.333%	12	5,136	+3,562.121%
2026-03-04	3.7000	3.8000	3.6000	3.6000	-4.762%	12	5,128	+3,256.944%
2026-03-03	3.7500	3.8500	3.7500	3.7800	-16.000%	5	5,132	+3,097.090%
2026-03-02	4.3300	4.5000	4.3000	4.5000	+7.143%	6	5,131	+2,585.556%
2026-02-27	4.2000	4.2000	4.1500	4.2000	+3.704%	12	5,127	+2,777.381%
2026-02-26	4.0500	4.0500	4.0000	4.0500	-6.682%	4	5,125	+2,883.951%
2026-02-25	4.0000	4.4000	4.0000	4.3400	+18.256%	8	5,119	+2,684.562%
2026-02-24	3.6900	3.7800	3.6700	3.6700	+1.944%	8	5,119	+3,192.916%
2026-02-23	3.7300	3.8500	3.5000	3.6000	-5.263%	18	5,119	+3,256.944%
2026-02-20	3.8000	3.8000	3.8000	3.8000	-13.440%	1	5,115	+3,080.263%
2026-02-17	4.4100	4.4100	4.3900	4.3900	-2.444%	2	5,115	+2,652.847%
2026-02-13	4.3100	4.5000	4.3000	4.5000	+0.671%	6	5,115	+2,585.556%
2026-02-12	4.6500	4.6500	4.4700	4.4700	-5.696%	12	5,115	+2,603.579%
2026-02-09	4.4000	4.7400	4.3900	4.7400	+3.043%	4	5,125	+2,449.578%
2026-02-06	3.8300	4.6000	3.8300	4.6000	+44.654%	49	5,125	+2,527.174%
2026-02-05	3.2600	3.2600	3.0100	3.1800	-7.826%	7	5,114	+3,700.314%
2026-02-04	3.4000	3.4500	3.4000	3.4500	+4.545%	12	5,113	+3,402.899%
2026-02-03	3.6700	3.6700	3.1000	3.3000	-20.482%	14	5,113	+3,562.121%
2026-02-02	4.1000	4.1500	4.1000	4.1500	-1.190%	14	5,106	+2,812.048%
2026-01-29	5.3500	5.3500	4.2000	4.2000	-21.495%	13	5,106	+2,777.381%
2026-01-28	5.6500	5.6500	5.3500	5.3500	+0.375%	29	5,095	+2,158.879%
2026-01-27	5.3300	5.3300	5.3300	5.3300	+17.143%	2	5,086	+2,167.355%
2026-01-26	4.5500	4.5500	4.5500	4.5500	+3.409%	1	5,088	+2,556.044%
2026-01-23	4.9000	4.9000	4.4000	4.4000	-15.870%	24	5,088	+2,646.591%
2026-01-22	5.7000	5.7000	5.2300	5.2300	+1.553%	107	5,066	+2,210.707%
2026-01-21	5.0000	5.1500	4.9700	5.1500	+16.780%	12	4,959	+2,246.602%
2026-01-20	4.4100	4.4100	4.4100	4.4100	-10.909%	2	4,958	+2,640.363%
2026-01-16	4.8000	4.9500	4.8000	4.9500	-10.000%	12	4,946	+2,341.414%
2026-01-15	5.3000	5.5000	5.3000	5.5000	+15.789%	5	4,946	+2,097.273%
2026-01-14	5.3700	5.3700	4.5900	4.7500	-15.179%	8	4,941	+2,444.211%
2026-01-12	5.8000	6.0000	5.6000	5.6000	-5.245%	24	4,934	+2,058.036%
2026-01-09	6.2000	6.2000	5.9100	5.9100	+0.169%	3	4,910	+1,944.839%
2026-01-08	6.0500	6.0500	5.9000	5.9000	-5.600%	11	4,907	+1,948.305%
2026-01-07	6.2500	6.2500	6.2500	6.2500	-13.194%	1	4,906	+1,833.600%
2026-01-06	9.3700	9.5500	7.2000	7.2000	-16.279%	1,805	4,207	+1,578.472%
2026-01-05	8.4700	8.6000	8.4700	8.6000	+30.303%	7	3,392	+1,305.233%
2025-12-31	6.5000	6.6000	6.5000	6.6000	-8.333%	6	3,392	+1,731.061%
2025-12-23	7.3000	7.3000	7.2000	7.2000	+10.769%	172	3,392	+1,578.472%
2025-12-22	6.5000	6.5000	6.5000	6.5000	0.000%	1	3,391	+1,759.231%
2025-12-18	6.4000	6.5000	6.1000	6.5000	+12.069%	5	3,390	+1,759.231%
2025-12-17	6.2500	6.2500	5.7000	5.8000	-3.333%	5	3,390	+1,983.621%
2025-12-16	6.0000	6.0000	6.0000	6.0000	-15.254%	1	3,393	+1,914.167%
2025-12-12	8.5000	8.5000	7.0800	7.0800	-18.621%	4	3,394	+1,606.921%
2025-12-11	8.7000	8.7300	8.7000	8.7000	-2.793%	12	3,394	+1,289.080%
2025-12-10	9.7400	9.7400	8.9500	8.9500	0.000%	2	3,403	+1,250.279%
2025-12-09	8.9500	8.9500	8.9500	8.9500	-11.823%	1	3,404	+1,250.279%
2025-12-08	10.1000	10.1500	9.4000	10.1500	-23.396%	464	3,403	+1,090.640%
2025-12-05	13.5000	13.5000	13.1500	13.2500	-3.986%	497	2,977	+812.075%
2025-12-03	14.2500	14.2500	13.0000	13.8000	+17.447%	165	2,484	+775.725%
2025-12-02	11.6000	11.7500	11.2400	11.7500	+3.070%	155	2,334	+928.511%
2025-12-01	10.6100	11.4000	10.6100	11.4000	+11.765%	358	2,181	+960.088%
2025-11-28	10.1600	10.2000	10.1500	10.2000	+0.990%	500	2,381	+1,084.804%
2025-11-26	10.0000	10.1000	10.0000	10.1000	+27.044%	16	1,866	+1,096.535%
2025-11-25	7.9500	7.9500	7.9500	7.9500	+6.711%	10	1,866	+1,420.126%
2025-11-24	7.4500	7.4500	7.4500	7.4500	+21.533%	14	1,871	+1,522.148%
2025-11-21	6.1200	6.1300	6.1200	6.1300	-13.662%	3	1,871	+1,871.452%
2025-11-20	9.7000	9.7000	7.1000	7.1000	-8.150%	2	1,870	+1,602.113%
2025-11-19	7.7300	7.7300	7.7300	7.7300	+10.429%	1	1,870	+1,463.389%
2025-11-18	7.6400	7.6400	7.0000	7.0000	-22.222%	3	1,870	+1,626.429%
2025-11-17	9.7300	9.8500	9.0000	9.0000	-4.963%	46	1,869	+1,242.778%
2025-11-14	9.4700	9.4700	9.4700	9.4700	-14.685%	3	1,886	+1,176.135%
2025-11-12	11.7000	11.7000	11.1000	11.1000	+6.220%	13	1,886	+988.739%
2025-11-07	9.8000	10.4500	9.8000	10.4500	-26.564%	751	1,897	+1,056.459%
2025-11-06	14.2300	14.2300	14.2300	14.2300	+20.084%	2	1,147	+749.262%
2025-11-05	11.8500	11.8500	11.8500	11.8500	+12.004%	9	1,147	+919.831%
2025-11-04	10.5800	10.5800	10.5800	10.5800	-13.633%	1	1,148	+1,042.250%
2025-11-03	13.0000	13.0000	11.8500	12.2500	+0.989%	28	1,148	+886.531%
2025-10-31	13.0200	13.7500	12.1300	12.1300	+3.410%	24	1,148	+896.290%
2025-10-29	11.0900	11.7300	10.5000	11.7300	+11.714%	284	1,139	+930.264%
2025-10-28	10.5000	10.5000	10.2500	10.5000	+2.240%	47	1,030	+1,050.952%
2025-10-27	10.2500	10.2700	10.2500	10.2700	+25.244%	3	1,018	+1,076.728%
2025-10-23	7.5000	8.2000	7.5000	8.2000	+3.145%	161	1,018	+1,373.780%
2025-10-22	7.9500	7.9500	7.9500	7.9500	-16.316%	2	988	+1,420.126%
2025-10-20	10.0000	10.2000	9.5000	9.5000	-10.377%	23	986	+1,172.105%
2025-10-17	9.4000	10.6000	9.4000	10.6000	-9.013%	2	1,003	+1,040.094%
2025-10-13	11.6500	11.6500	11.6500	11.6500	-6.949%	1	1,003	+937.339%
2025-10-10	12.5200	12.5200	12.5200	12.5200	+9.825%	14	1,002	+865.256%
2025-10-09	11.7500	11.7500	11.0500	11.4000	-1.724%	3	1,002	+960.088%
2025-10-08	11.3300	11.6000	11.3300	11.6000	+22.105%	6	1,003	+941.810%
2025-10-07	9.8400	9.8400	9.5000	9.5000	-8.742%	8	1,007	+1,172.105%
2025-10-06	10.2000	10.4100	10.2000	10.4100	+25.422%	14	1,002	+1,060.903%
2025-10-03	8.6500	8.6500	8.3000	8.3000	-5.143%	2	1,001	+1,356.024%
2025-10-02	8.4200	8.8100	8.4200	8.7500	+17.608%	9	1,001	+1,281.143%
2025-10-01	7.0500	7.4400	7.0500	7.4400	+0.541%	2	1,006	+1,524.328%
2025-09-29	8.1500	8.1500	7.4000	7.4000	0.000%	4	1,005	+1,533.108%
2025-09-26	8.1500	8.1500	7.4000	7.4000	-5.128%	2	1,006	+1,533.108%
2025-09-25	8.0700	8.0700	7.4000	7.8000	+13.869%	7	1,005	+1,449.359%
2025-09-24	5.6500	6.8700	5.4300	6.8500	+36.454%	59	1,004	+1,664.234%
2025-09-23	5.0200	5.0200	5.0200	5.0200	+3.719%	2	957	+2,307.371%
2025-09-22	4.8500	4.8500	4.8400	4.8400	+5.217%	319	959	+2,396.901%
2025-09-18	4.7000	4.7000	4.6000	4.6000	+22.667%	255	653	+2,527.174%
2025-09-17	3.9000	3.9000	3.1300	3.7500	+15.385%	12	408	+3,122.667%
2025-09-16	3.2000	3.3000	3.2000	3.2500	+10.169%	278	404	+3,618.462%
2025-09-15	2.8900	2.9500	2.8900	2.9500	+6.498%	94	128	+3,996.610%
2025-09-12	2.6800	2.7700	2.6800	2.7700	+31.905%	9	35	+4,262.816%
2025-09-04	1.8000	2.1000	1.8000	2.1000	+18.644%	10	26	+5,654.762%
2025-09-03	1.9500	1.9500	1.6800	1.7700	-15.714%	30	36	+6,727.684%
2025-08-29	2.3000	2.4000	2.0200	2.1000	-60.377%	21	6	+5,654.762%
2025-08-28	5.0000	5.3000	5.0000	5.3000	+37.662%	4	6	+2,180.189%
2025-08-20	3.8500	3.8500	3.8500	3.8500	-22.379%	1	2	+3,038.961%
2025-08-19	4.9600	4.9600	4.9600	4.9600	-20.640%	1	1	+2,336.492%
2025-08-14	6.2500	6.2500	6.2500	6.2500	-7.407%	1	1	+1,833.600%
2025-08-13	6.7500	6.7500	6.7500	6.7500	+25.000%	2	2	+1,690.370%
2025-08-06	5.4000	5.4000	5.4000	5.4000	0.000%	2	2	+2,137.963%