Dark

MRVL20260918C135
MRVL Sep 18 2026 135.00 Call (MRVL260918C00135000)
option OPRA

Expired

Sep 17, 2026

105.87+11.819%(+11.19)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	111.3000	111.3000	105.8700	105.8700	+11.819%	22	3,732	0.000%
2026-09-16	97.7000	98.1200	94.6800	94.6800	+10.802%	15	3,754	+11.819%
2026-09-14	85.6000	85.6000	85.3000	85.4500	-12.851%	9	3,754	+23.897%
2026-09-10	98.0500	98.0500	98.0500	98.0500	-4.898%	9	3,759	+7.976%
2026-09-09	103.2000	103.2000	103.1000	103.1000	+20.163%	2	3,758	+2.687%
2026-09-04	85.8000	85.8000	85.8000	85.8000	+17.053%	2	3,759	+23.392%
2026-09-03	73.3000	73.3000	73.3000	73.3000	+2.834%	1	3,759	+44.434%
2026-09-02	72.6000	72.6000	70.5000	71.2800	-4.194%	22	3,760	+48.527%
2026-09-01	70.0000	74.5600	70.0000	74.4000	-3.377%	3	3,741	+42.298%
2026-08-31	77.0000	77.0000	77.0000	77.0000	-29.725%	1	3,744	+37.494%
2026-08-27	110.9300	110.9300	109.5700	109.5700	+3.368%	2	3,744	-3.377%
2026-08-20	106.0000	106.0000	106.0000	106.0000	+4.743%	2	3,744	-0.123%
2026-08-17	101.2000	101.2000	101.2000	101.2000	+26.500%	1	3,746	+4.615%
2026-08-10	83.0000	83.0000	80.0000	80.0000	-0.559%	40	3,746	+32.338%
2026-08-07	80.4500	80.4500	80.4500	80.4500	+4.481%	1	3,786	+31.597%
2026-08-06	77.0000	77.0000	77.0000	77.0000	-8.983%	1	3,787	+37.494%
2026-08-04	84.6000	84.6000	84.6000	84.6000	+54.239%	1	3,787	+25.142%
2026-07-30	54.8500	54.8500	54.8500	54.8500	+25.774%	10	3,787	+93.017%
2026-07-29	43.5500	43.6100	43.5500	43.6100	-14.322%	3	3,777	+142.765%
2026-07-28	49.7900	50.9000	49.1300	50.9000	-24.030%	4	3,777	+107.996%
2026-07-24	67.0000	67.0000	67.0000	67.0000	-21.454%	1	3,778	+58.015%
2026-07-22	80.8900	85.3000	80.8900	85.3000	-1.807%	5	3,777	+24.115%
2026-07-13	86.8700	86.8700	86.8700	86.8700	-18.592%	1	3,775	+21.872%
2026-07-10	106.7100	106.7100	106.7100	106.7100	-9.183%	1	3,776	-0.787%
2026-07-09	117.5000	117.5000	117.5000	117.5000	-0.769%	1	3,776	-9.898%
2026-07-02	118.4100	118.4100	118.4100	118.4100	-24.594%	9	3,767	-10.590%
2026-06-30	157.0300	157.0300	157.0300	157.0300	+5.723%	1	3,767	-32.580%
2026-06-25	145.7700	148.5300	145.7700	148.5300	+5.979%	3	3,767	-28.721%
2026-06-24	140.1500	140.1500	140.1500	140.1500	-19.523%	2	3,764	-24.460%
2026-06-22	174.1500	174.1500	174.1500	174.1500	+2.653%	2	3,766	-39.208%
2026-06-16	173.3000	173.3000	169.6500	169.6500	+23.337%	7	3,768	-37.595%
2026-06-11	137.5500	137.5500	137.5500	137.5500	-0.528%	1	3,763	-23.032%
2026-06-10	138.2800	138.2800	138.2800	138.2800	+1.841%	1	3,764	-23.438%
2026-06-09	135.7800	135.7800	135.7800	135.7800	-7.739%	1	3,763	-22.028%
2026-06-05	168.5800	168.5800	147.1700	147.1700	-21.325%	2	3,764	-28.063%
2026-06-04	152.5200	187.0600	149.6600	187.0600	+22.118%	61	3,763	-43.403%
2026-06-02	154.0500	154.0800	152.3200	153.1800	+61.157%	7	3,704	-30.885%
2026-06-01	72.9300	95.0500	72.9300	95.0500	+24.705%	29	3,705	+11.383%
2026-05-27	82.8400	82.8400	74.6000	76.2200	-6.707%	18	3,714	+38.901%
2026-05-26	86.6000	86.6000	80.6500	81.7000	+21.668%	29	3,722	+29.584%
2026-05-21	66.8500	67.4400	66.8500	67.1500	+5.251%	4	3,709	+57.662%
2026-05-20	69.7500	69.7500	63.8000	63.8000	+33.000%	20	3,709	+65.940%
2026-05-19	53.8000	53.8000	47.9700	47.9700	-3.520%	3	3,701	+120.700%
2026-05-18	50.2500	50.2500	49.7200	49.7200	-13.606%	2	3,701	+112.932%
2026-05-13	59.4500	59.4500	57.5500	57.5500	+33.310%	15	3,701	+83.962%
2026-05-12	44.5500	44.5500	41.1700	43.1700	-9.875%	7	3,702	+145.240%
2026-05-11	47.9000	47.9000	47.9000	47.9000	-0.746%	1	3,702	+121.023%
2026-05-08	48.2600	48.2600	48.2600	48.2600	-2.780%	1	3,700	+119.374%
2026-05-06	54.7000	54.7000	48.3000	49.6400	-1.312%	116	3,700	+113.276%
2026-05-05	46.4500	50.5500	46.2500	50.3000	+12.027%	51	3,703	+110.477%
2026-05-04	45.0600	45.0600	44.9000	44.9000	-4.366%	2	3,705	+135.791%
2026-05-01	44.9500	46.9500	44.9500	46.9500	+3.528%	73	3,706	+125.495%
2026-04-30	40.2000	45.3500	40.2000	45.3500	+17.578%	6	3,706	+133.451%
2026-04-29	38.5700	38.5700	38.5700	38.5700	+4.895%	1	3,703	+174.488%
2026-04-28	33.7500	36.7700	33.7500	36.7700	-11.611%	11	3,703	+187.925%
2026-04-27	37.0500	41.8000	37.0500	41.6000	-9.781%	25	3,702	+154.495%
2026-04-24	51.4000	51.4000	45.0000	46.1100	-0.775%	178	3,696	+129.603%
2026-04-23	45.1500	48.4500	44.6700	46.4700	+13.897%	16	3,696	+127.824%
2026-04-22	37.1700	41.0000	37.1700	40.8000	+13.333%	15	3,700	+159.485%
2026-04-21	36.8100	37.9100	35.9300	36.0000	+7.817%	12	3,722	+194.083%
2026-04-20	31.3000	33.9000	30.7900	33.3900	+25.291%	374	3,722	+217.071%
2026-04-17	24.0000	26.7000	23.0600	26.6500	+16.732%	362	3,960	+297.261%
2026-04-16	22.3700	23.8000	20.2000	22.8300	-1.849%	148	4,138	+363.732%
2026-04-15	22.1000	25.7000	22.1000	23.2600	+1.351%	312	4,179	+355.159%
2026-04-14	24.1700	24.1700	21.8000	22.9500	+7.645%	218	4,263	+361.307%
2026-04-13	21.5500	21.8600	20.9000	21.3200	+7.949%	58	4,093	+396.576%
2026-04-10	17.8000	19.9500	17.8000	19.7500	+38.112%	17	4,084	+436.051%
2026-04-09	13.5700	14.6900	13.3500	14.3000	+26.549%	84	4,072	+640.350%
2026-04-08	10.8000	11.5100	10.6000	11.3000	+15.306%	77	4,101	+836.903%
2026-04-07	9.3500	9.9000	9.3000	9.8000	-5.314%	252	4,122	+980.306%
2026-04-06	9.6700	10.3500	9.6700	10.3500	+38.184%	457	4,111	+922.899%
2026-04-02	6.8000	7.4900	6.8000	7.4900	-10.299%	4	3,766	+1,313.485%
2026-04-01	6.8000	8.9500	6.8000	8.3500	+41.766%	214	3,766	+1,167.904%
2026-03-31	4.5000	5.8900	4.4000	5.8900	+93.115%	35	3,562	+1,697.453%
2026-03-30	4.1000	4.1000	3.0500	3.0500	-29.885%	25	3,531	+3,371.148%
2026-03-27	4.8500	4.8500	4.3500	4.3500	-25.000%	20	3,515	+2,333.793%
2026-03-26	6.0000	6.0000	5.8000	5.8000	+4.129%	8	3,521	+1,725.345%
2026-03-25	4.6000	5.6000	4.6000	5.5700	+49.731%	125	3,513	+1,800.718%
2026-03-24	3.2900	4.0000	3.2900	3.7200	+9.735%	225	3,404	+2,745.968%
2026-03-23	3.1800	3.5900	3.1800	3.3900	+6.940%	60	3,385	+3,023.009%
2026-03-20	3.3800	3.4300	3.1700	3.1700	-6.765%	33	3,329	+3,239.748%
2026-03-19	2.9900	3.4000	2.8300	3.4000	+6.250%	52	3,305	+3,013.824%
2026-03-18	3.7500	3.8000	2.9200	3.2000	-11.111%	57	3,266	+3,208.438%
2026-03-17	4.2300	4.2300	3.6000	3.6000	-12.833%	83	3,215	+2,840.833%
2026-03-16	4.0500	4.2800	4.0500	4.1300	+27.077%	193	3,139	+2,463.438%
2026-03-13	3.8500	3.9200	3.1000	3.2500	-12.399%	115	2,989	+3,157.538%
2026-03-12	3.6500	3.8200	3.5500	3.7100	-21.895%	54	2,884	+2,753.639%
2026-03-10	5.2500	5.2500	4.7000	4.7500	+11.765%	108	2,849	+2,128.842%
2026-03-09	3.6000	4.3000	3.6000	4.2500	-13.265%	41	2,767	+2,391.059%
2026-03-06	3.6500	4.9000	3.6500	4.9000	+101.646%	94	2,728	+2,060.612%
2026-03-04	2.4000	2.4300	2.3900	2.4300	-2.016%	7	2,657	+4,256.790%
2026-03-03	2.1200	2.4800	2.1200	2.4800	-12.676%	2,510	2,655	+4,168.952%
2026-03-02	2.7000	2.8800	2.3800	2.8400	-1.045%	10	220	+3,627.817%
2026-02-27	2.5300	2.8700	2.5300	2.8700	+1.773%	4	220	+3,588.850%
2026-02-26	2.7500	2.8400	2.7500	2.8200	+2.920%	4	220	+3,654.255%
2026-02-25	2.4500	2.7400	2.4500	2.7400	+17.597%	8	226	+3,763.869%
2026-02-24	2.2900	2.4200	2.2000	2.3300	-2.917%	13	226	+4,443.777%
2026-02-23	2.2200	2.4000	2.2200	2.4000	-2.041%	6	228	+4,311.250%
2026-02-20	2.3500	2.4500	2.3500	2.4500	-5.405%	2	226	+4,221.224%
2026-02-19	2.5300	2.5900	2.5300	2.5900	-8.156%	4	227	+3,987.645%
2026-02-18	2.8200	2.8300	2.7800	2.8200	-1.053%	10	226	+3,654.255%
2026-02-17	2.8300	2.8500	2.8300	2.8500	-2.730%	2	225	+3,614.737%
2026-02-13	2.8500	2.9300	2.8500	2.9300	-13.056%	5	225	+3,513.311%
2026-02-12	3.3600	3.3700	3.3600	3.3700	+5.975%	2	225	+3,041.543%
2026-02-11	3.4700	3.4700	3.1100	3.1800	-5.357%	8	226	+3,229.245%
2026-02-10	3.3100	3.3600	3.3100	3.3600	+13.898%	4	226	+3,050.893%
2026-02-09	2.8400	2.9500	2.8400	2.9500	-0.338%	4	225	+3,488.814%
2026-02-06	2.5000	2.9600	2.5000	2.9600	-8.923%	16	224	+3,476.689%
2026-01-29	3.2500	3.2500	3.2500	3.2500	+12.847%	1	225	+3,157.538%
2026-01-20	2.8800	2.8800	2.8800	2.8800	-15.044%	1	224	+3,576.042%
2026-01-14	3.3900	3.3900	3.3900	3.3900	-16.296%	1	225	+3,023.009%
2026-01-08	4.4500	4.4500	4.0200	4.0500	-19.960%	5	226	+2,514.074%
2026-01-06	5.5400	5.5400	5.0600	5.0600	-17.724%	4	226	+1,992.292%
2026-01-05	6.1500	6.1500	6.1500	6.1500	+24.746%	2	227	+1,621.463%
2025-12-23	4.9500	4.9700	4.9300	4.9300	+10.787%	11	227	+2,047.465%
2025-12-22	4.5500	4.5500	4.4500	4.4500	+15.584%	6	226	+2,279.101%
2025-12-17	3.8500	3.8500	3.8500	3.8500	-25.243%	2	222	+2,649.870%
2025-12-12	5.1500	5.1500	5.1500	5.1500	-19.657%	1	224	+1,955.728%
2025-12-09	7.0000	7.0000	6.4100	6.4100	-32.526%	31	224	+1,551.638%
2025-12-05	9.7500	9.7500	9.5000	9.5000	-3.061%	6	236	+1,014.421%
2025-12-04	10.9900	10.9900	9.8000	9.8000	-2.000%	12	234	+980.306%
2025-12-03	9.9400	10.0000	9.9400	10.0000	+14.286%	76	245	+958.700%
2025-12-02	8.8300	8.8300	8.7500	8.7500	+67.304%	2	170	+1,109.943%
2025-11-20	5.2300	5.2300	5.2300	5.2300	-0.381%	10	170	+1,924.283%
2025-11-18	5.2500	5.2500	5.2000	5.2500	-28.181%	7	170	+1,916.571%
2025-11-14	7.3100	7.3100	7.3100	7.3100	-19.670%	4	174	+1,348.290%
2025-11-12	9.1000	9.1000	9.1000	9.1000	+3.175%	2	168	+1,063.407%
2025-11-11	8.8200	8.8200	8.8200	8.8200	+3.765%	1	168	+1,100.340%
2025-11-07	8.5000	8.5000	8.1000	8.5000	-19.048%	25	168	+1,145.529%
2025-11-06	10.3500	10.5000	10.3500	10.5000	+16.667%	30	171	+908.286%
2025-11-03	8.8500	9.0000	8.7000	9.0000	-4.661%	29	127	+1,076.333%
2025-10-31	9.4000	10.7200	9.4000	9.4400	+24.211%	59	127	+1,021.504%
2025-10-30	8.1000	8.1000	7.6000	7.6000	-11.111%	11	94	+1,293.026%
2025-10-29	8.1500	8.6000	8.1500	8.5500	+7.547%	89	93	+1,138.246%
2025-10-28	7.9500	7.9500	7.9500	7.9500	+6.000%	5	62	+1,231.698%
2025-10-27	7.0000	7.5000	7.0000	7.5000	+5.634%	11	47	+1,311.600%
2025-10-20	7.1000	7.1000	7.1000	7.1000	-19.318%	1	47	+1,391.127%
2025-10-16	8.8000	8.8000	8.8000	8.8000	+5.389%	10	46	+1,103.068%
2025-10-15	7.7000	8.3500	7.7000	8.3500	+3.086%	2	36	+1,167.904%
2025-10-10	9.0000	9.0000	8.1000	8.1000	-6.358%	16	36	+1,207.037%
2025-10-09	8.6500	8.6500	8.6500	8.6500	+0.581%	20	0	+1,123.931%
2025-10-08	8.6000	8.6000	8.6000	8.6000	0.000%	15	0	+1,131.047%