Dark

MRVL20260918C125
MRVL Sep 18 2026 125.00 Call (MRVL260918C00125000)
option OPRA

Expired

Sep 17, 2026

118.00+20.679%(+20.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	117.1500	118.0000	117.1500	118.0000	+20.679%	2	802	0.000%
2026-09-14	93.2200	97.7800	93.2200	97.7800	-7.405%	14	803	+20.679%
2026-09-10	105.6000	105.6000	105.6000	105.6000	-8.769%	1	799	+11.742%
2026-09-09	115.7500	115.7500	115.7500	115.7500	+12.532%	1	801	+1.944%
2026-09-08	99.2900	105.7500	99.2900	102.8600	+17.554%	7	802	+14.719%
2026-09-03	87.5000	87.5000	87.5000	87.5000	+7.891%	15	804	+34.857%
2026-09-02	81.1000	81.1000	81.1000	81.1000	-6.025%	1	807	+45.499%
2026-08-31	86.3000	86.3000	86.3000	86.3000	-11.232%	3	807	+36.732%
2026-08-28	98.9000	98.9000	97.2200	97.2200	-18.494%	3	807	+21.374%
2026-08-27	120.4500	120.6000	119.2800	119.2800	+2.828%	3	807	-1.073%
2026-08-26	115.1100	116.0000	115.1100	116.0000	+16.935%	4	807	+1.724%
2026-08-24	99.2000	99.2000	99.2000	99.2000	-12.306%	1	811	+18.952%
2026-08-21	118.0000	118.0000	110.7300	113.1200	-5.260%	11	811	+4.314%
2026-08-20	119.4000	119.4000	119.4000	119.4000	+7.076%	6	811	-1.173%
2026-08-19	105.5000	111.5100	105.5000	111.5100	+23.502%	3	816	+5.820%
2026-08-18	95.1300	95.1300	90.2900	90.2900	-4.757%	2	815	+30.690%
2026-08-14	95.5000	95.5000	94.8000	94.8000	-9.065%	2	817	+24.473%
2026-08-13	104.2500	104.2500	104.2500	104.2500	+12.157%	1	818	+13.189%
2026-08-07	94.2700	94.2700	92.9500	92.9500	+85.900%	2	818	+26.950%
2026-07-29	50.0000	50.0000	50.0000	50.0000	-11.894%	1	818	+136.000%
2026-07-28	56.7500	56.7500	56.7500	56.7500	-33.493%	1	819	+107.930%
2026-07-21	85.3300	85.3300	85.3300	85.3300	+26.979%	2	819	+38.287%
2026-07-17	63.0000	67.2000	63.0000	67.2000	-3.587%	2	818	+75.595%
2026-07-16	75.0000	75.0000	69.7000	69.7000	-29.596%	12	818	+69.297%
2026-07-13	99.0000	99.0000	99.0000	99.0000	-14.970%	1	819	+19.192%
2026-07-10	116.4400	116.4400	116.4300	116.4300	-2.975%	10	819	+1.348%
2026-07-02	140.0000	140.0000	120.0000	120.0000	-20.000%	11	834	-1.667%
2026-07-01	153.1200	153.1200	150.0000	150.0000	-0.160%	4	834	-21.333%
2026-06-24	149.2000	150.2400	149.2000	150.2400	-18.789%	3	836	-21.459%
2026-06-22	185.5500	185.5500	178.0200	185.0000	-9.225%	7	836	-36.216%
2026-06-18	203.8000	203.8000	203.8000	203.8000	+27.375%	1	833	-42.100%
2026-06-16	190.6500	190.6500	160.0000	160.0000	-15.079%	4	833	-26.250%
2026-06-15	181.0000	188.4100	181.0000	188.4100	+23.548%	16	831	-37.371%
2026-06-12	150.2000	152.5000	150.2000	152.5000	-2.556%	3	823	-22.623%
2026-06-11	156.5000	156.5000	156.5000	156.5000	+12.186%	2	826	-24.601%
2026-06-09	128.4200	139.5000	128.4200	139.5000	-7.463%	2	826	-15.412%
2026-06-05	168.0500	168.0500	150.1700	150.7500	-22.862%	23	827	-21.725%
2026-06-04	191.3000	195.4300	188.0000	195.4300	+6.752%	15	817	-39.620%
2026-06-03	175.0500	183.0700	175.0500	183.0700	+12.867%	3	802	-35.544%
2026-06-02	140.0500	165.0000	140.0500	162.2000	+54.550%	8	803	-27.250%
2026-06-01	92.0000	104.9500	87.0700	104.9500	+21.766%	5	803	+12.434%
2026-05-29	86.0500	86.1900	86.0500	86.1900	+2.607%	5	804	+36.907%
2026-05-28	83.9300	84.0900	83.2800	84.0000	+2.389%	8	801	+40.476%
2026-05-27	85.6000	87.7300	82.0400	82.0400	-8.233%	11	802	+43.832%
2026-05-26	89.4300	90.0600	86.1500	89.4000	+19.984%	4	798	+31.991%
2026-05-21	74.5100	74.5100	74.5100	74.5100	+8.158%	2	797	+58.368%
2026-05-20	68.8900	68.8900	68.8900	68.8900	+6.558%	1	797	+71.288%
2026-05-19	64.6500	64.6500	64.6500	64.6500	+16.298%	1	798	+82.521%
2026-05-18	58.2200	58.2200	54.4000	55.5900	-14.896%	4	798	+112.268%
2026-05-15	66.0300	66.0300	65.3200	65.3200	-5.072%	2	798	+80.649%
2026-05-14	73.4500	73.4500	68.8100	68.8100	+9.570%	19	795	+71.487%
2026-05-13	58.3500	64.0000	58.3500	62.8000	+36.374%	71	806	+87.898%
2026-05-12	51.9300	51.9300	46.0500	46.0500	-19.815%	11	806	+156.243%
2026-05-11	55.2000	59.0000	55.2000	57.4300	+5.318%	108	806	+105.468%
2026-05-08	52.4500	54.5300	52.4500	54.5300	+13.841%	11	772	+116.395%
2026-05-07	54.7500	56.1500	47.9000	47.9000	-18.078%	46	769	+146.347%
2026-05-05	53.3000	58.4700	53.3000	58.4700	+14.423%	22	772	+101.813%
2026-05-04	52.6000	52.6000	51.0000	51.1000	-2.907%	22	763	+130.920%
2026-05-01	52.6300	52.6300	52.6300	52.6300	+14.888%	1	747	+124.207%
2026-04-27	44.6200	45.8100	44.6200	45.8100	-11.049%	6	747	+157.586%
2026-04-24	54.9000	54.9500	49.2700	51.5000	-1.624%	126	749	+129.126%
2026-04-23	52.8200	52.8200	52.3500	52.3500	+30.875%	2	784	+125.406%
2026-04-21	41.9500	43.3500	39.5500	40.0000	+1.420%	75	769	+195.000%
2026-04-20	38.0000	39.4400	35.8700	39.4400	+24.929%	91	769	+199.189%
2026-04-17	30.0000	31.7000	30.0000	31.5700	+13.033%	32	779	+273.773%
2026-04-16	25.8000	28.1200	25.8000	27.9300	-6.023%	28	780	+322.485%
2026-04-15	28.2500	29.9100	28.2500	29.7200	+7.681%	3	802	+297.039%
2026-04-14	28.8700	28.8700	26.1300	27.6000	+8.491%	21	800	+327.536%
2026-04-13	25.1700	26.5000	25.1700	25.4400	+6.711%	38	808	+363.836%
2026-04-10	21.2700	24.6000	21.2700	23.8400	+30.273%	39	828	+394.966%
2026-04-09	17.0000	18.5200	16.5000	18.3000	+25.773%	178	831	+544.809%
2026-04-08	13.4800	15.4500	13.4800	14.5500	+15.476%	91	744	+710.997%
2026-04-07	12.2000	12.6500	12.2000	12.6000	-5.618%	75	722	+836.508%
2026-04-06	13.3500	13.3500	12.1000	13.3500	+15.285%	6	715	+783.895%
2026-04-02	9.5300	11.9000	9.5300	11.5800	+3.117%	18	697	+918.998%
2026-04-01	10.0000	11.5000	8.2000	11.2300	+43.606%	45	697	+950.757%
2026-03-31	6.6800	7.8200	6.5400	7.8200	+77.727%	24	672	+1,408.951%
2026-03-30	4.4000	4.4000	4.4000	4.4000	-29.032%	4	673	+2,581.818%
2026-03-27	6.2000	6.2000	6.2000	6.2000	-11.681%	2	673	+1,803.226%
2026-03-26	7.4000	7.4000	6.9500	7.0200	-6.400%	7	671	+1,580.912%
2026-03-25	6.3000	7.5000	6.3000	7.5000	+35.135%	10	668	+1,473.333%
2026-03-24	4.8000	5.5500	4.8000	5.5500	+23.333%	7	665	+2,026.126%
2026-03-23	4.8000	5.0500	4.3000	4.5000	-4.255%	78	658	+2,522.222%
2026-03-20	4.5000	4.7000	4.5000	4.7000	+3.297%	76	598	+2,410.638%
2026-03-19	4.2000	4.5500	4.1500	4.5500	+9.639%	41	522	+2,493.407%
2026-03-18	4.3500	4.3500	4.1500	4.1500	-22.575%	12	481	+2,743.373%
2026-03-17	5.3600	5.3600	5.3600	5.3600	-5.965%	1	470	+2,101.493%
2026-03-16	4.8000	5.8000	4.8000	5.7000	+26.667%	108	471	+1,970.175%
2026-03-13	4.4500	4.5000	4.3500	4.5000	-10.891%	61	399	+2,522.222%
2026-03-12	5.0500	5.0500	5.0500	5.0500	-10.619%	10	352	+2,236.634%
2026-03-11	5.6500	5.6500	5.6500	5.6500	-11.719%	2	342	+1,988.496%
2026-03-10	7.0500	7.0500	6.4000	6.4000	+10.345%	62	340	+1,743.750%
2026-03-09	5.7500	5.8000	5.4000	5.8000	-5.229%	63	341	+1,934.483%
2026-03-06	5.0000	6.1300	4.7500	6.1200	+122.545%	92	324	+1,828.105%
2026-03-05	2.8100	2.8100	2.7500	2.7500	-13.793%	42	330	+4,190.909%
2026-03-04	3.2000	3.2200	3.1900	3.1900	+1.270%	6	288	+3,599.060%
2026-03-03	3.4000	3.4500	3.1500	3.1500	-19.231%	41	289	+3,646.032%
2026-03-02	3.6300	4.3000	3.6300	3.9000	+6.557%	10	249	+2,925.641%
2026-02-27	3.4600	3.6600	3.4500	3.6600	+2.809%	4	251	+3,124.044%
2026-02-26	3.7700	3.7700	3.5600	3.5600	+1.136%	4	251	+3,214.607%
2026-02-25	3.2200	3.5200	3.2200	3.5200	+5.389%	6	252	+3,252.273%
2026-02-24	3.1900	3.5500	3.1900	3.3400	-1.765%	12	252	+3,432.934%
2026-02-23	3.1200	3.4000	3.0300	3.4000	+4.294%	6	253	+3,370.588%
2026-02-20	3.5500	3.5500	3.1000	3.2600	-7.386%	12	253	+3,519.632%
2026-02-19	3.3500	3.6000	3.3300	3.5200	-5.376%	5	244	+3,252.273%
2026-02-18	3.7300	3.7600	3.7000	3.7200	-2.362%	10	244	+3,072.043%
2026-02-17	3.8400	3.8400	3.8100	3.8100	+1.600%	2	242	+2,997.113%
2026-02-13	3.7500	3.7700	3.7400	3.7500	-2.089%	4	242	+3,046.667%
2026-02-12	4.4200	4.4200	3.8300	3.8300	-8.592%	3	242	+2,980.940%
2026-02-11	4.6300	4.6300	4.1900	4.1900	-4.989%	8	243	+2,716.229%
2026-02-10	4.4600	4.4600	4.4100	4.4100	-2.000%	4	242	+2,575.737%
2026-02-09	4.2000	4.5000	4.2000	4.5000	+30.435%	33	243	+2,522.222%
2026-02-06	3.2300	4.0500	3.2300	3.4500	+23.214%	34	235	+3,320.290%
2026-02-05	2.7600	2.8200	2.7100	2.8000	+1.083%	6	220	+4,114.286%
2026-02-04	2.9600	2.9600	2.6100	2.7700	-10.645%	44	220	+4,159.928%
2026-02-03	2.7500	3.1000	2.7500	3.1000	-10.145%	25	207	+3,706.452%
2026-02-02	3.4500	3.4500	3.4500	3.4500	-26.596%	1	204	+3,320.290%
2026-01-28	4.7000	4.7500	4.7000	4.7000	+19.593%	6	204	+2,410.638%
2026-01-23	3.9300	3.9300	3.9300	3.9300	-12.860%	1	200	+2,902.545%
2026-01-20	4.4000	4.5100	4.4000	4.5100	+10.811%	3	200	+2,516.408%
2026-01-14	4.0700	4.0700	4.0700	4.0700	-16.427%	2	199	+2,799.263%
2026-01-12	4.8700	4.8700	4.8700	4.8700	-4.510%	8	197	+2,322.998%
2026-01-09	5.1500	5.1500	5.1000	5.1000	-2.672%	15	197	+2,213.725%
2026-01-08	5.2400	5.2400	5.2400	5.2400	-15.756%	12	187	+2,151.908%
2026-01-07	6.2200	6.2200	6.2200	6.2200	-17.067%	1	187	+1,797.106%
2026-01-06	7.5000	7.5000	7.5000	7.5000	+2.041%	1	186	+1,473.333%
2026-01-05	6.4500	7.3500	6.4500	7.3500	+7.930%	15	172	+1,505.442%
2026-01-02	6.8400	6.8400	6.7800	6.8100	+16.810%	9	172	+1,632.746%
2025-12-31	6.2500	6.2500	5.8300	5.8300	-1.019%	3	170	+1,924.014%
2025-12-26	5.8900	5.8900	5.8900	5.8900	-8.824%	15	170	+1,903.396%
2025-12-23	6.4500	6.4600	6.4500	6.4600	+20.748%	20	177	+1,726.625%
2025-12-17	5.3500	5.3500	5.3500	5.3500	-26.511%	1	181	+2,105.607%
2025-12-12	7.2800	7.2800	7.2800	7.2800	-5.699%	1	181	+1,520.879%
2025-12-11	7.7200	7.7200	7.7200	7.7200	-9.176%	1	182	+1,428.497%
2025-12-08	8.5000	8.5000	8.5000	8.5000	-26.087%	1	181	+1,288.235%
2025-12-04	11.5000	11.5000	11.5000	11.5000	-6.504%	1	181	+926.087%
2025-12-03	12.7000	12.7000	10.3000	12.3000	+76.724%	19	180	+859.350%
2025-11-25	6.9600	6.9600	6.9600	6.9600	+25.405%	1	163	+1,595.402%
2025-11-21	5.5500	5.5500	5.5500	5.5500	-16.163%	2	163	+2,026.126%
2025-11-20	6.6200	6.6200	6.6200	6.6200	-2.647%	2	163	+1,682.477%
2025-11-18	6.8000	6.8000	6.8000	6.8000	-33.333%	1	161	+1,635.294%
2025-11-12	10.6500	10.9400	10.2000	10.2000	0.000%	37	161	+1,056.863%
2025-11-11	10.3500	10.3500	10.2000	10.2000	-13.559%	3	161	+1,056.863%
2025-11-10	11.4000	11.8000	11.3500	11.8000	+34.857%	55	160	+900.000%
2025-11-07	8.7500	8.7500	8.7500	8.7500	-30.000%	3	163	+1,248.571%
2025-11-06	12.5000	12.5000	12.5000	12.5000	+16.822%	1	166	+844.000%
2025-11-05	11.4500	11.4500	10.7000	10.7000	-3.777%	3	167	+1,002.804%
2025-11-03	10.0500	11.1200	10.0500	11.1200	-0.714%	2	168	+961.151%
2025-10-31	12.0000	13.2000	11.1000	11.2000	+22.404%	45	168	+953.571%
2025-10-30	9.1500	9.1500	9.1500	9.1500	-10.294%	1	143	+1,189.617%
2025-10-29	9.8500	10.3000	9.8500	10.2000	+7.368%	8	143	+1,056.863%
2025-10-28	9.5000	9.5000	9.5000	9.5000	+35.714%	1	145	+1,142.105%
2025-10-22	7.5900	7.5900	7.0000	7.0000	-22.652%	4	145	+1,585.714%
2025-10-20	8.8000	9.0500	8.8000	9.0500	+4.624%	17	145	+1,203.867%
2025-10-16	8.6500	8.6500	8.6500	8.6500	-13.065%	3	145	+1,264.162%
2025-10-13	9.9500	9.9500	9.9500	9.9500	-2.163%	2	145	+1,085.930%
2025-10-10	11.3000	11.3000	9.9500	10.1700	-2.212%	13	144	+1,060.275%
2025-10-09	10.3500	10.4300	10.1500	10.4000	+0.873%	8	132	+1,034.615%
2025-10-08	10.3100	10.3100	10.3100	10.3100	+21.294%	1	125	+1,044.520%
2025-10-07	9.1000	9.2000	8.3000	8.5000	-4.494%	15	125	+1,288.235%
2025-10-06	9.2100	9.4300	8.9000	8.9000	+17.105%	31	123	+1,225.843%
2025-10-03	7.6000	7.6000	7.6000	7.6000	-2.564%	1	102	+1,452.632%
2025-10-02	7.7500	7.8000	7.7000	7.8000	+20.000%	5	102	+1,412.821%
2025-10-01	6.6000	6.6000	6.5000	6.5000	-4.412%	2	98	+1,715.385%
2025-09-29	7.0500	7.0500	6.7500	6.8000	-3.819%	18	97	+1,635.294%
2025-09-26	6.6500	7.0700	6.5100	7.0700	-0.980%	7	96	+1,569.024%
2025-09-25	5.1500	7.1400	4.8900	7.1400	+21.017%	23	90	+1,552.661%
2025-09-24	5.0000	5.9000	4.8000	5.9000	+38.824%	10	78	+1,900.000%
2025-09-23	4.2500	4.2500	4.2500	4.2500	-2.299%	1	79	+2,676.471%
2025-09-22	4.1700	4.3500	4.1700	4.3500	+5.327%	13	78	+2,612.644%
2025-09-19	4.1300	4.1300	4.1300	4.1300	-6.136%	2	77	+2,757.143%
2025-09-18	3.8000	4.4000	3.8000	4.4000	+31.343%	14	75	+2,581.818%
2025-09-17	3.4000	3.4000	3.3000	3.3500	+30.350%	41	66	+3,422.388%
2025-09-15	2.4000	2.5700	2.4000	2.5700	+10.300%	4	75	+4,491.440%
2025-09-11	2.3300	2.3300	2.3300	2.3300	+3.097%	1	75	+4,964.378%
2025-09-09	2.2600	2.2600	2.2600	2.2600	+13.000%	2	75	+5,121.239%
2025-09-08	1.9800	2.0000	1.9800	2.0000	+16.959%	21	75	+5,800.000%
2025-09-04	1.7100	1.7100	1.7100	1.7100	+20.423%	20	70	+6,800.585%
2025-09-03	1.3900	1.4200	1.3900	1.4200	-11.801%	10	50	+8,209.859%
2025-09-02	1.6100	1.6100	1.6100	1.6100	-9.040%	1	40	+7,229.193%
2025-08-29	1.9000	1.9900	1.7700	1.7700	-61.099%	38	20	+6,566.667%
2025-08-28	4.4000	4.5500	4.4000	4.5500	+10.976%	12	20	+2,493.407%
2025-08-27	4.1000	4.1000	4.1000	4.1000	+20.588%	1	12	+2,778.049%
2025-08-21	3.4000	3.4000	3.4000	3.4000	+1.493%	1	12	+3,370.588%
2025-08-20	3.3500	3.3500	3.3500	3.3500	-42.241%	4	11	+3,422.388%
2025-08-14	5.9500	5.9500	5.8000	5.8000	+14.851%	2	7	+1,934.483%
2025-08-12	5.0500	5.0500	5.0500	5.0500	-5.607%	1	5	+2,236.634%
2025-08-08	5.3400	5.3500	5.3400	5.3500	0.000%	3	4	+2,105.607%
2025-08-04	5.3500	5.3500	5.3500	5.3500	0.000%	1	1	+2,105.607%