Dark

MRVL20260918C130
MRVL Sep 18 2026 130.00 Call (MRVL260918C00130000)
option OPRA

Expired

Sep 17, 2026

111.03+13.725%(+13.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	116.1900	116.1900	111.0300	111.0300	+13.725%	5	1,703	0.000%
2026-09-16	103.6000	103.6000	97.5500	97.6300	+2.996%	10	1,703	+13.725%
2026-09-15	94.7900	94.7900	94.7900	94.7900	+6.745%	7	1,707	+17.133%
2026-09-14	86.6200	88.8000	86.6200	88.8000	-16.714%	6	1,707	+25.034%
2026-09-11	104.1500	107.3700	104.1500	106.6200	+5.460%	8	1,709	+4.136%
2026-09-10	101.1000	101.1000	101.1000	101.1000	-7.120%	1	1,709	+9.822%
2026-09-09	108.6000	108.8500	108.6000	108.8500	+6.978%	2	1,709	+2.003%
2026-09-08	94.2000	101.7500	94.2000	101.7500	+15.428%	6	1,711	+9.120%
2026-09-04	88.1500	88.1500	88.1500	88.1500	+12.580%	3	1,711	+25.956%
2026-09-03	78.3000	78.3000	78.3000	78.3000	+1.032%	4	1,711	+41.801%
2026-09-02	77.9000	77.9000	74.8500	77.5000	-3.727%	24	1,707	+43.265%
2026-09-01	80.4000	80.5000	80.4000	80.5000	-8.095%	47	1,706	+37.925%
2026-08-28	89.2000	89.2000	87.5900	87.5900	-21.303%	72	1,706	+26.761%
2026-08-26	111.3000	111.3000	111.3000	111.3000	-0.403%	10	1,706	-0.243%
2026-08-25	111.7500	111.7500	111.7500	111.7500	+13.856%	3	1,716	-0.644%
2026-08-24	100.0500	100.2300	97.7500	98.1500	-9.280%	59	1,716	+13.123%
2026-08-21	121.6000	121.6000	107.5000	108.1900	-2.532%	11	1,729	+2.625%
2026-08-20	111.0000	111.0000	111.0000	111.0000	+2.003%	1	1,732	+0.027%
2026-08-17	108.8200	108.8200	108.8200	108.8200	+32.756%	1	1,732	+2.031%
2026-08-10	81.9700	81.9700	81.9700	81.9700	-9.365%	1	1,731	+35.452%
2026-08-06	90.3500	90.4400	90.3500	90.4400	-3.510%	2	1,731	+22.766%
2026-08-04	93.7300	93.7300	93.7300	93.7300	+42.447%	1	1,731	+18.457%
2026-07-31	65.8000	65.8000	65.8000	65.8000	+11.356%	5	1,732	+68.739%
2026-07-30	57.4500	59.0900	57.4500	59.0900	+31.311%	3	1,737	+87.900%
2026-07-29	45.0000	45.0000	45.0000	45.0000	-14.773%	1	1,739	+146.733%
2026-07-28	52.8000	52.8000	52.8000	52.8000	-26.575%	1	1,739	+110.284%
2026-07-27	71.9000	71.9100	71.9000	71.9100	-17.873%	2	1,739	+54.401%
2026-07-22	87.5500	87.5600	87.5500	87.5600	+3.328%	70	1,738	+26.804%
2026-07-21	84.7400	84.7400	84.7400	84.7400	+16.883%	1	1,808	+31.024%
2026-07-20	72.5000	72.5000	72.5000	72.5000	+7.249%	1	1,808	+53.145%
2026-07-17	64.6500	67.6000	64.6500	67.6000	+4.000%	6	1,808	+64.246%
2026-07-16	76.3400	76.3400	65.0000	65.0000	-20.741%	86	1,811	+70.815%
2026-07-15	79.0000	82.4500	79.0000	82.0100	-16.316%	24	1,820	+35.386%
2026-07-14	98.0000	98.0000	98.0000	98.0000	-11.926%	10	1,834	+13.296%
2026-07-10	111.2700	111.2700	111.2700	111.2700	+10.661%	1	1,834	-0.216%
2026-07-07	100.5500	100.5500	100.5500	100.5500	-12.565%	1	1,834	+10.423%
2026-07-02	137.4000	137.4000	115.0000	115.0000	-22.886%	16	1,846	-3.452%
2026-07-01	149.1300	149.1300	149.1300	149.1300	-7.688%	1	1,846	-25.548%
2026-06-30	161.5500	161.5500	161.5500	161.5500	+6.115%	1	1,846	-31.272%
2026-06-25	152.2400	152.2400	152.2400	152.2400	-2.348%	1	1,847	-27.069%
2026-06-23	154.2700	156.2900	154.2700	155.9000	-13.543%	7	1,846	-28.781%
2026-06-22	184.0800	184.0800	180.3200	180.3200	-9.172%	2	1,841	-38.426%
2026-06-18	198.5300	198.5300	198.5300	198.5300	+19.596%	1	1,844	-44.074%
2026-06-17	167.0000	167.0000	166.0000	166.0000	-1.758%	30	1,844	-33.114%
2026-06-16	183.1000	183.1000	168.9700	168.9700	-0.077%	17	1,844	-34.290%
2026-06-15	168.6700	169.1000	168.6700	169.1000	+19.929%	2	1,837	-34.341%
2026-06-11	138.4900	141.0000	138.4900	141.0000	+6.415%	3	1,836	-21.255%
2026-06-10	142.5500	142.5500	132.5000	132.5000	-11.401%	11	1,838	-16.204%
2026-06-09	149.5500	149.5500	149.5500	149.5500	-14.640%	10	1,838	-25.757%
2026-06-08	162.7200	175.2000	162.7200	175.2000	+10.446%	4	1,828	-36.627%
2026-06-05	165.8500	165.8500	158.6300	158.6300	-18.814%	50	1,829	-30.007%
2026-06-04	177.8000	195.3900	177.4000	195.3900	+8.568%	47	1,833	-43.175%
2026-06-03	188.4300	188.4300	179.5100	179.9700	+12.306%	3	1,833	-38.306%
2026-06-02	147.4200	160.2500	145.0000	160.2500	+60.491%	24	1,835	-30.715%
2026-06-01	84.0000	99.8500	84.0000	99.8500	+26.440%	7	1,858	+11.197%
2026-05-29	82.2200	82.2200	78.9700	78.9700	-0.479%	40	1,858	+40.598%
2026-05-28	75.6900	79.3500	72.6200	79.3500	+0.443%	2,072	1,860	+39.924%
2026-05-27	79.3000	79.3000	78.4000	79.0000	-7.893%	22	2,983	+40.544%
2026-05-26	89.8300	90.9000	84.4500	85.7700	+14.482%	9	3,004	+29.451%
2026-05-22	75.7000	75.9200	74.7500	74.9200	+5.834%	23	3,002	+48.198%
2026-05-21	70.6000	70.7900	69.4500	70.7900	+8.992%	6	3,023	+56.844%
2026-05-20	70.9100	71.4000	64.7000	64.9500	+3.754%	44	3,023	+70.947%
2026-05-19	52.0000	62.6000	50.0000	62.6000	+13.922%	14	3,014	+77.364%
2026-05-18	54.9500	54.9500	54.9500	54.9500	-7.257%	1	3,014	+102.056%
2026-05-15	59.2500	59.2500	59.2500	59.2500	-9.845%	10	3,014	+87.392%
2026-05-14	68.9800	68.9800	65.7200	65.7200	+8.003%	6	3,004	+68.944%
2026-05-13	55.0000	62.8300	55.0000	60.8500	+33.151%	64	3,009	+82.465%
2026-05-12	45.4000	45.7000	45.4000	45.7000	-16.116%	3	3,009	+142.954%
2026-05-11	48.5300	54.6000	48.5300	54.4800	+3.221%	14	3,009	+103.800%
2026-05-08	51.5000	52.9000	51.5000	52.7800	+17.289%	12	3,012	+110.364%
2026-05-07	49.6200	49.6200	45.0000	45.0000	-15.094%	7	3,024	+146.733%
2026-05-06	57.0000	57.0000	50.8500	53.0000	+4.950%	5	3,026	+109.491%
2026-05-05	50.5000	50.5000	50.5000	50.5000	+5.649%	1	3,028	+119.861%
2026-05-04	47.8000	47.8000	47.8000	47.8000	-2.846%	1	3,028	+132.280%
2026-05-01	49.9000	49.9200	48.1500	49.2000	+1.969%	12	3,031	+125.671%
2026-04-30	43.5000	49.3800	43.5000	48.2500	+14.608%	18	3,031	+130.114%
2026-04-29	39.2500	42.1000	39.2500	42.1000	+4.726%	103	3,020	+163.729%
2026-04-28	41.0000	41.0000	39.0500	40.2000	-8.219%	54	3,121	+176.194%
2026-04-27	39.4200	44.2100	39.4200	43.8000	-10.612%	31	3,125	+153.493%
2026-04-24	51.0000	51.0000	48.1200	49.0000	-1.804%	7	3,139	+126.592%
2026-04-23	45.6500	52.2000	45.6500	49.9000	+14.005%	6	3,138	+122.505%
2026-04-22	39.9800	43.7700	39.4300	43.7700	+13.101%	156	3,136	+153.667%
2026-04-21	40.2600	40.2600	38.4000	38.7000	+7.202%	17	3,144	+186.899%
2026-04-20	34.7200	36.8600	33.2500	36.1000	+26.445%	1,281	3,144	+207.562%
2026-04-17	25.3300	28.9000	25.3300	28.5500	+14.659%	3,190	2,573	+288.897%
2026-04-16	22.6800	26.1500	22.0500	24.9000	-2.620%	73	1,254	+345.904%
2026-04-15	24.8200	27.2000	24.6000	25.5700	+1.348%	68	1,268	+334.220%
2026-04-14	26.3500	26.4700	24.3700	25.2300	+7.821%	50	1,310	+340.071%
2026-04-13	23.7500	24.0000	22.6200	23.4000	+7.834%	103	1,322	+374.487%
2026-04-10	18.1900	22.3500	18.1900	21.7000	+36.909%	552	1,332	+411.659%
2026-04-09	15.4500	16.8000	15.4500	15.8500	+23.346%	117	1,746	+600.505%
2026-04-08	11.7500	13.5200	11.7500	12.8500	+15.766%	38	1,645	+764.047%
2026-04-07	10.2400	11.3400	10.2400	11.1000	-3.478%	132	1,621	+900.270%
2026-04-06	12.1200	12.1200	10.0000	11.5000	+14.428%	16	1,610	+865.478%
2026-04-02	8.4300	10.0500	8.4300	10.0500	0.000%	5	1,613	+1,004.776%
2026-04-01	7.5300	10.9500	7.5300	10.0500	+48.889%	54	1,613	+1,004.776%
2026-03-31	5.7400	6.8100	5.0300	6.7500	+92.857%	580	1,604	+1,544.889%
2026-03-30	5.5000	5.5000	3.5000	3.5000	-32.432%	39	1,223	+3,072.286%
2026-03-27	6.3300	6.3300	5.1800	5.1800	-16.452%	13	1,214	+2,043.436%
2026-03-26	6.8800	6.9000	5.9000	6.2000	-2.362%	192	1,211	+1,690.806%
2026-03-25	5.3000	6.4000	5.2500	6.3500	+35.106%	382	1,121	+1,648.504%
2026-03-24	4.7000	4.7000	4.3000	4.7000	+17.500%	177	938	+2,262.340%
2026-03-23	4.2000	4.2000	3.8000	4.0000	-1.235%	12	770	+2,675.750%
2026-03-20	4.0500	4.0500	4.0500	4.0500	+10.959%	1	759	+2,641.481%
2026-03-19	3.4000	3.6500	3.4000	3.6500	+1.389%	58	758	+2,941.918%
2026-03-18	3.7500	3.7500	3.6000	3.6000	-15.294%	116	705	+2,984.167%
2026-03-17	4.7900	4.7900	4.2500	4.2500	-11.458%	34	589	+2,512.471%
2026-03-16	4.6000	4.8000	4.5000	4.8000	+26.316%	31	572	+2,213.125%
2026-03-13	3.8000	3.8000	3.8000	3.8000	-6.173%	3	550	+2,821.842%
2026-03-12	4.2500	4.3500	4.0500	4.0500	-21.359%	31	547	+2,641.481%
2026-03-11	5.7500	5.7500	5.1500	5.1500	-11.966%	55	516	+2,055.922%
2026-03-10	5.9200	6.1000	5.4000	5.8500	+11.429%	40	535	+1,797.949%
2026-03-09	3.8500	5.3000	3.8500	5.2500	-3.137%	89	512	+2,014.857%
2026-03-06	4.3000	6.0000	4.2000	5.4200	+94.265%	458	550	+1,948.524%
2026-03-04	2.8800	2.8800	2.7600	2.7900	+4.104%	8	222	+3,879.570%
2026-03-03	2.8000	2.8000	2.6800	2.6800	-15.190%	2	223	+4,042.910%
2026-03-02	3.1900	3.1900	3.1600	3.1600	-7.059%	2	223	+3,413.608%
2026-02-27	2.9700	3.4000	2.9700	3.4000	+10.032%	13	223	+3,165.588%
2026-02-26	3.2700	3.2700	3.0900	3.0900	+0.325%	9	223	+3,493.204%
2026-02-25	3.1000	3.1800	2.7900	3.0800	+18.008%	11	214	+3,504.870%
2026-02-24	2.6700	2.6700	2.5600	2.6100	-7.117%	8	214	+4,154.023%
2026-02-23	2.7800	2.8200	2.5300	2.8100	-5.705%	8	214	+3,851.246%
2026-02-20	2.9000	2.9800	2.9000	2.9800	-3.560%	4	213	+3,625.839%
2026-02-19	2.9300	3.1100	2.9300	3.0900	-4.630%	8	213	+3,493.204%
2026-02-18	3.2500	3.2600	3.2300	3.2400	+3.514%	6	213	+3,326.852%
2026-02-17	3.1100	3.1300	3.1100	3.1300	-2.795%	2	213	+3,447.284%
2026-02-13	3.2600	3.2700	3.1700	3.2200	-1.829%	4	213	+3,348.137%
2026-02-12	3.8500	3.8500	3.2500	3.2800	-9.642%	10	213	+3,285.061%
2026-02-11	4.0100	4.0100	3.5000	3.6300	-5.469%	9	213	+2,958.678%
2026-02-10	3.8700	4.0900	3.8400	3.8400	+6.667%	6	214	+2,791.406%
2026-02-09	3.1700	3.8300	3.1700	3.6000	+5.882%	8	214	+2,984.167%
2026-02-06	2.8900	3.4000	2.8600	3.4000	+30.769%	22	210	+3,165.588%
2026-02-05	2.4200	2.6000	2.4200	2.6000	+4.000%	6	210	+4,170.385%
2026-02-04	2.5600	2.5700	2.5000	2.5000	-3.846%	9	210	+4,341.200%
2026-02-03	2.8000	2.8000	2.5600	2.6000	-25.287%	7	209	+4,170.385%
2026-01-29	3.4800	3.4800	3.4800	3.4800	+9.091%	3	209	+3,090.517%
2026-01-20	3.1900	3.1900	3.1900	3.1900	-8.857%	1	206	+3,380.564%
2026-01-16	3.5000	3.5000	3.5000	3.5000	-17.647%	1	205	+3,072.286%
2026-01-15	4.1000	4.2500	4.1000	4.2500	+21.429%	5	205	+2,512.471%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-18.981%	10	201	+3,072.286%
2026-01-13	4.3200	4.3200	4.3200	4.3200	-5.055%	2	191	+2,470.139%
2026-01-08	4.5500	4.5500	4.5500	4.5500	-8.081%	1	193	+2,340.220%
2026-01-07	4.9500	4.9500	4.9500	4.9500	-19.512%	15	192	+2,143.030%
2026-01-06	6.2100	6.2100	6.1500	6.1500	-3.150%	2	187	+1,705.366%
2026-01-05	6.3500	6.3500	6.3500	6.3500	+5.833%	1	186	+1,648.504%
2026-01-02	6.0000	6.0000	6.0000	6.0000	+18.812%	1	186	+1,750.500%
2025-12-31	5.6000	5.6000	5.0000	5.0500	+1.000%	28	198	+2,098.614%
2025-12-30	5.0000	5.0000	5.0000	5.0000	-2.534%	1	198	+2,120.600%
2025-12-26	5.1300	5.1300	5.1300	5.1300	-8.065%	2	197	+2,064.327%
2025-12-23	5.4500	5.5800	5.4500	5.5800	+11.600%	30	195	+1,889.785%
2025-12-19	5.0000	5.0000	5.0000	5.0000	+3.093%	6	205	+2,120.600%
2025-12-17	4.8500	4.8500	4.8500	4.8500	-5.825%	8	210	+2,189.278%
2025-12-15	5.0500	5.2800	5.0500	5.1500	-6.364%	5	202	+2,055.922%
2025-12-12	5.5000	5.5000	5.5000	5.5000	-20.290%	10	201	+1,918.727%
2025-12-11	8.1500	8.1500	6.7500	6.9000	-35.211%	26	191	+1,509.130%
2025-12-05	11.3000	11.3000	10.5000	10.6500	+2.899%	34	180	+942.535%
2025-12-04	10.3500	10.3500	10.3500	10.3500	-8.326%	10	170	+972.754%
2025-12-03	11.2900	11.2900	11.2900	11.2900	+16.392%	1	167	+883.437%
2025-12-02	9.7000	9.7000	9.7000	9.7000	+10.857%	5	167	+1,044.639%
2025-12-01	8.7500	8.7500	8.7500	8.7500	+40.000%	4	162	+1,168.914%
2025-11-25	6.3500	6.3500	6.2500	6.2500	+25.000%	16	162	+1,676.480%
2025-11-21	5.0000	5.0000	5.0000	5.0000	-18.033%	20	154	+2,120.600%
2025-11-18	6.1000	6.1000	6.1000	6.1000	-23.750%	25	174	+1,720.164%
2025-11-14	8.0000	8.0000	8.0000	8.0000	-15.074%	5	175	+1,287.875%
2025-11-11	9.4200	9.4200	9.4200	9.4200	+22.338%	1	174	+1,078.662%
2025-11-07	7.7000	7.7000	7.7000	7.7000	-33.906%	1	174	+1,341.948%
2025-11-06	11.5700	11.6500	11.5500	11.6500	+4.484%	152	174	+853.047%
2025-11-05	9.1500	11.1500	9.1500	11.1500	+17.368%	117	114	+895.785%
2025-11-03	9.5000	9.5000	9.5000	9.5000	+10.465%	15	34	+1,068.737%
2025-10-30	8.6000	8.6000	8.6000	8.6000	-4.972%	8	34	+1,191.047%
2025-10-29	9.0500	9.0500	9.0500	9.0500	+2.841%	2	34	+1,126.851%
2025-10-28	8.6000	8.8000	8.6000	8.8000	+4.762%	12	32	+1,161.705%
2025-10-27	8.4000	8.4000	8.4000	8.4000	+27.854%	1	32	+1,221.786%
2025-10-23	6.6500	6.6500	6.5700	6.5700	-27.000%	2	32	+1,589.954%
2025-10-16	9.0000	9.0000	9.0000	9.0000	+12.500%	6	32	+1,133.667%
2025-10-14	8.0000	8.0000	8.0000	8.0000	-6.433%	3	38	+1,287.875%
2025-10-10	10.2500	10.2500	8.5500	8.5500	-9.043%	24	35	+1,198.596%
2025-10-09	9.4000	9.4000	9.4000	9.4000	+4.444%	16	0	+1,081.170%
2025-10-08	9.0000	9.0000	9.0000	9.0000	0.000%	15	0	+1,133.667%