Dark

MRVL20260918C140
MRVL Sep 18 2026 140.00 Call (MRVL260918C00140000)
option OPRA

Expired

Sep 17, 2026

101.23+15.126%(+13.30)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	105.2000	105.2000	101.2300	101.2300	+15.126%	22	1,000	0.000%
2026-09-16	87.9300	87.9300	87.9300	87.9300	+6.646%	1	1,021	+15.126%
2026-09-15	82.5300	82.5300	82.4500	82.4500	+0.182%	2	1,022	+22.777%
2026-09-14	82.4500	82.4500	79.0000	82.3000	-16.506%	3	1,024	+23.001%
2026-09-11	98.5700	98.5700	98.5700	98.5700	+13.104%	2	1,026	+2.699%
2026-09-10	90.5800	93.4800	87.1500	87.1500	-13.670%	8	1,028	+16.156%
2026-09-09	87.1000	100.9500	87.1000	100.9500	+11.178%	2	1,027	+0.277%
2026-09-08	87.8000	90.8000	87.8000	90.8000	+16.261%	3	1,027	+11.487%
2026-09-04	72.2400	78.1000	72.2400	78.1000	+9.231%	3	1,031	+29.616%
2026-09-03	63.8000	71.5000	63.8000	71.5000	+7.729%	6	1,031	+41.580%
2026-09-02	67.1000	67.1000	66.3700	66.3700	-3.532%	21	1,037	+52.524%
2026-09-01	68.8000	68.8000	68.8000	68.8000	-5.689%	2	1,017	+47.137%
2026-08-31	72.9500	72.9500	72.9500	72.9500	-10.568%	8	1,019	+38.766%
2026-08-28	86.4000	86.4000	81.5700	81.5700	-22.894%	4	1,019	+24.102%
2026-08-27	105.7900	105.7900	105.7900	105.7900	+4.329%	1	1,023	-4.310%
2026-08-26	101.4000	101.4000	101.4000	101.4000	+3.049%	10	1,024	-0.168%
2026-08-21	95.4000	98.4000	95.4000	98.4000	-4.000%	7	1,034	+2.876%
2026-08-20	102.5000	102.5000	102.5000	102.5000	+3.692%	1	1,039	-1.239%
2026-08-19	98.8500	98.8500	98.8500	98.8500	-0.433%	1	1,039	+2.408%
2026-08-17	99.2800	99.2800	99.2800	99.2800	+15.711%	1	1,039	+1.964%
2026-08-12	81.8500	85.8000	81.8500	85.8000	-4.667%	2	1,039	+17.984%
2026-08-10	90.0000	90.0000	90.0000	90.0000	+12.782%	1	1,040	+12.478%
2026-08-07	79.8000	79.8000	79.8000	79.8000	+3.690%	1	1,040	+26.855%
2026-08-06	79.0000	82.0000	76.7900	76.9600	-7.755%	9	1,040	+31.536%
2026-08-05	84.1000	84.1000	83.4300	83.4300	-0.891%	2	1,040	+21.335%
2026-08-04	79.0500	84.1800	79.0500	84.1800	+41.431%	3	1,040	+20.254%
2026-08-03	59.6400	59.6400	59.5200	59.5200	-0.618%	2	1,041	+70.077%
2026-07-31	59.8900	59.8900	59.8900	59.8900	+17.316%	2	1,040	+69.027%
2026-07-30	46.7700	52.0000	46.7700	51.0500	+36.133%	28	1,040	+98.296%
2026-07-29	44.5400	44.5400	37.5000	37.5000	-22.680%	30	1,068	+169.947%
2026-07-28	50.0000	50.0000	40.4500	48.5000	-9.835%	43	1,072	+108.722%
2026-07-27	56.1500	56.1500	53.7900	53.7900	-18.003%	2	1,040	+88.195%
2026-07-24	65.6000	65.6000	65.6000	65.6000	-10.882%	3	1,040	+54.314%
2026-07-23	73.6100	73.6100	73.6100	73.6100	-6.776%	1	1,043	+37.522%
2026-07-22	78.9600	78.9600	78.9600	78.9600	+2.412%	1	1,044	+28.204%
2026-07-21	77.1000	77.1000	77.1000	77.1000	+9.517%	1	1,043	+31.297%
2026-07-20	66.0000	70.4000	66.0000	70.4000	+18.758%	7	1,044	+43.793%
2026-07-17	52.0000	59.2800	52.0000	59.2800	+2.596%	3	1,050	+70.766%
2026-07-16	61.4000	61.4000	57.7800	57.7800	-17.610%	45	1,049	+75.199%
2026-07-15	72.0000	72.0000	69.9900	70.1300	-22.508%	5	1,016	+44.346%
2026-07-14	90.5000	90.5000	90.5000	90.5000	-11.526%	15	1,014	+11.856%
2026-07-10	103.3900	103.3900	102.2900	102.2900	-8.112%	11	1,029	-1.036%
2026-07-09	112.3600	112.3600	111.3200	111.3200	+13.222%	4	1,039	-9.064%
2026-07-07	98.3200	98.3200	98.3200	98.3200	-10.029%	1	1,036	+2.960%
2026-07-02	108.0000	109.2800	108.0000	109.2800	-17.822%	2	1,036	-7.366%
2026-06-24	132.2300	132.9800	132.2300	132.9800	-9.080%	6	1,036	-23.876%
2026-06-23	146.2600	146.2600	146.2600	146.2600	-13.914%	1	1,032	-30.788%
2026-06-22	169.9000	169.9000	169.9000	169.9000	-11.556%	1	1,031	-40.418%
2026-06-18	192.1000	192.1000	192.1000	192.1000	+20.063%	2	1,029	-47.303%
2026-06-16	157.0000	160.0000	157.0000	160.0000	-7.391%	16	1,029	-36.731%
2026-06-15	166.1800	172.7700	166.1800	172.7700	+13.717%	7	1,015	-41.408%
2026-06-12	151.9300	151.9300	151.9300	151.9300	+4.169%	2	1,012	-33.371%
2026-06-11	133.1500	145.8500	133.1500	145.8500	+17.526%	3	1,010	-30.593%
2026-06-10	137.5200	137.5200	124.1000	124.1000	+4.523%	11	1,009	-18.429%
2026-06-09	140.0000	140.0000	114.7500	118.7300	-29.074%	10	999	-14.739%
2026-06-08	154.1200	167.4000	154.1200	167.4000	+2.605%	3	994	-39.528%
2026-06-05	163.1500	163.1500	163.1500	163.1500	-12.754%	2	994	-37.953%
2026-06-04	148.1600	187.0000	144.3500	187.0000	+10.188%	66	992	-45.866%
2026-06-03	173.9000	173.9000	163.0000	169.7100	+19.061%	3	947	-40.351%
2026-06-02	125.9300	142.5400	125.9300	142.5400	+70.707%	5	948	-28.981%
2026-06-01	69.5000	83.7000	69.5000	83.5000	+10.479%	23	947	+21.234%
2026-05-29	75.5800	75.5800	75.5800	75.5800	+2.676%	1	958	+33.938%
2026-05-28	73.0000	73.6500	66.8200	73.6100	+3.356%	6	957	+37.522%
2026-05-27	73.3300	73.3300	71.1000	71.2200	-8.399%	10	959	+42.137%
2026-05-26	83.0000	83.0000	76.7000	77.7500	+13.970%	8	953	+30.199%
2026-05-22	68.2200	68.2200	68.2200	68.2200	+13.947%	1	956	+48.388%
2026-05-20	63.4500	65.7000	58.4200	59.8700	+10.645%	10	955	+69.083%
2026-05-19	47.5000	54.1100	47.5000	54.1100	+20.244%	3	955	+87.082%
2026-05-18	47.0000	47.5600	45.0000	45.0000	-17.051%	6	955	+124.956%
2026-05-15	55.2500	55.2500	54.2500	54.2500	-11.066%	4	955	+86.599%
2026-05-14	61.2500	61.2500	60.8000	61.0000	+12.963%	3	960	+65.951%
2026-05-13	47.0000	54.5000	46.5200	54.0000	+27.962%	15	960	+87.463%
2026-05-12	44.5500	44.5500	42.2000	42.2000	-11.567%	14	960	+139.882%
2026-05-11	49.1000	51.0000	47.6500	47.7200	+1.187%	39	960	+112.133%
2026-05-08	43.7000	47.1600	43.7000	47.1600	+16.733%	6	956	+114.652%
2026-05-07	43.5300	43.5300	40.4000	40.4000	-13.025%	25	960	+150.569%
2026-05-06	50.0900	50.0900	43.6000	46.4500	+0.108%	46	979	+117.933%
2026-05-05	42.6000	46.4000	42.6000	46.4000	+8.159%	5	981	+118.168%
2026-05-04	42.6700	42.9000	42.3500	42.9000	-2.500%	7	985	+135.967%
2026-05-01	43.1500	44.0000	43.1500	44.0000	+2.326%	46	979	+130.068%
2026-04-30	43.1700	43.1700	43.0000	43.0000	+21.127%	16	979	+135.419%
2026-04-29	36.4000	36.5000	35.4000	35.5000	+5.812%	10	964	+185.155%
2026-04-28	31.2700	35.5500	31.2700	33.5500	-8.583%	12	960	+201.729%
2026-04-27	37.8600	37.8600	35.8500	36.7000	-14.252%	16	963	+175.831%
2026-04-24	43.0200	43.0200	41.9500	42.8000	-2.816%	36	965	+136.519%
2026-04-23	41.9800	46.3500	41.9800	44.0400	+14.390%	9	966	+129.859%
2026-04-22	34.6500	38.7000	34.6500	38.5000	+17.557%	20	969	+162.935%
2026-04-21	31.9500	35.1600	31.9500	32.7500	+6.400%	37	967	+209.099%
2026-04-20	28.8700	31.8500	28.0500	30.7800	+27.190%	233	967	+228.882%
2026-04-17	21.0000	24.2100	21.0000	24.2000	+14.964%	97	1,004	+318.306%
2026-04-16	19.5000	21.2000	19.5000	21.0500	-4.622%	60	1,023	+380.903%
2026-04-15	21.8000	23.7000	21.6500	22.0700	+4.597%	29	1,063	+358.677%
2026-04-14	21.8000	21.8000	19.4500	21.1000	+8.763%	70	1,064	+379.763%
2026-04-13	19.6600	20.2000	18.6800	19.4000	+9.419%	633	1,067	+421.804%
2026-04-10	15.9000	18.2200	15.4800	17.7300	+37.977%	781	1,570	+470.953%
2026-04-09	11.0000	13.0300	11.0000	12.8500	+24.757%	22	1,104	+687.782%
2026-04-08	9.2700	10.5500	9.2700	10.3000	+17.179%	56	1,098	+882.816%
2026-04-07	7.8000	8.9100	7.8000	8.7900	-3.407%	126	1,065	+1,051.650%
2026-04-06	8.9200	9.1000	8.9000	9.1000	+15.336%	253	1,063	+1,012.418%
2026-04-02	6.7500	7.8900	6.7500	7.8900	+3.816%	3	1,062	+1,183.016%
2026-04-01	5.5500	8.3000	5.5500	7.6000	+52.000%	279	1,062	+1,231.974%
2026-03-31	3.9600	5.0500	3.6000	5.0000	+95.313%	70	887	+1,924.600%
2026-03-30	3.4500	3.4500	2.5600	2.5600	-31.733%	14	844	+3,854.297%
2026-03-27	4.5300	4.6700	3.5500	3.7500	-14.579%	49	834	+2,599.467%
2026-03-26	5.2500	5.2500	4.3900	4.3900	-3.516%	88	869	+2,205.923%
2026-03-25	4.0000	4.7200	3.8500	4.5500	+46.774%	586	803	+2,124.835%
2026-03-24	3.1000	3.1000	3.1000	3.1000	+6.897%	21	773	+3,165.484%
2026-03-23	3.0500	3.0500	2.9000	2.9000	+5.839%	31	754	+3,390.690%
2026-03-20	2.7400	2.7400	2.7400	2.7400	-8.054%	2	722	+3,594.526%
2026-03-19	2.5800	2.9800	2.4800	2.9800	+11.610%	48	724	+3,296.980%
2026-03-18	3.0400	3.0400	2.6700	2.6700	-13.871%	3	678	+3,691.386%
2026-03-17	3.2500	3.3000	3.0000	3.1000	-10.405%	73	676	+3,165.484%
2026-03-16	3.3000	3.6500	3.3000	3.4600	+9.841%	42	603	+2,825.723%
2026-03-12	3.1500	3.1500	3.1500	3.1500	-13.699%	20	564	+3,113.651%
2026-03-11	3.6100	3.6500	3.6100	3.6500	-10.976%	2	544	+2,673.425%
2026-03-10	4.1000	4.4000	4.1000	4.1000	+12.329%	114	543	+2,369.024%
2026-03-09	3.6500	3.7500	3.4000	3.6500	-17.045%	10	495	+2,673.425%
2026-03-06	2.8000	4.4000	2.8000	4.4000	+105.607%	361	485	+2,200.682%
2026-03-04	2.1400	2.1500	2.0300	2.1400	-14.400%	28	434	+4,630.374%
2026-03-02	2.4800	2.5100	2.4600	2.5000	-0.794%	308	412	+3,949.200%
2026-02-27	2.1500	2.5200	2.1500	2.5200	+5.882%	12	110	+3,917.063%
2026-02-26	2.4200	2.4200	2.3200	2.3800	+1.709%	9	110	+4,153.361%
2026-02-20	2.2100	2.3400	2.2100	2.3400	+4.464%	4	109	+4,226.068%
2026-02-19	2.2800	2.2900	2.2100	2.2400	-8.571%	8	110	+4,419.196%
2026-02-18	2.9200	2.9200	2.4200	2.4500	-10.256%	8	109	+4,031.837%
2026-02-12	2.9000	2.9000	2.6500	2.7300	-3.873%	10	107	+3,608.059%
2026-02-11	3.0000	3.0000	2.7600	2.8400	+2.527%	8	108	+3,464.437%
2026-02-10	2.8700	2.9000	2.7500	2.7700	+31.280%	67	109	+3,554.513%
2026-02-06	2.1100	2.1100	2.1100	2.1100	+2.927%	2	84	+4,697.630%
2026-02-03	2.0500	2.0500	2.0500	2.0500	-24.354%	5	84	+4,838.049%
2026-01-29	2.7100	2.7100	2.7100	2.7100	-15.313%	3	84	+3,635.424%
2026-01-27	3.2000	3.2000	3.2000	3.2000	0.000%	1	84	+3,063.438%
2026-01-22	3.2000	3.2000	3.2000	3.2000	+26.984%	1	85	+3,063.438%
2026-01-20	2.5200	2.5200	2.5200	2.5200	-53.506%	2	84	+3,917.063%
2026-01-06	5.4500	5.4500	5.4200	5.4200	-0.914%	3	84	+1,767.712%
2026-01-05	5.4700	5.4700	5.4700	5.4700	+26.328%	1	84	+1,750.640%
2025-12-23	4.3300	4.3300	4.3300	4.3300	+7.711%	2	84	+2,237.875%
2025-12-22	4.0200	4.0200	4.0200	4.0200	+19.643%	2	84	+2,418.159%
2025-12-17	3.3600	3.3600	3.3600	3.3600	-18.049%	3	83	+2,912.798%
2025-12-15	4.1000	4.1000	4.1000	4.1000	-18.000%	10	80	+2,369.024%
2025-12-12	5.0000	5.0000	5.0000	5.0000	-9.910%	1	80	+1,924.600%
2025-12-11	5.5500	5.5500	5.5500	5.5500	-10.484%	10	80	+1,723.964%
2025-12-10	6.2000	6.2000	6.2000	6.2000	+8.772%	15	70	+1,532.742%
2025-12-09	5.7000	5.7000	5.7000	5.7000	-13.897%	15	77	+1,675.965%
2025-12-08	7.0000	7.0000	6.6200	6.6200	-21.657%	12	77	+1,429.154%
2025-12-05	8.4000	8.4500	8.4000	8.4500	-4.842%	30	65	+1,097.988%
2025-12-04	9.6000	9.6000	8.5900	8.8800	+3.860%	18	45	+1,039.977%
2025-12-03	8.5500	8.9500	7.7500	8.5500	+8.917%	11	31	+1,083.977%
2025-12-02	8.1700	8.1700	7.8500	7.8500	+4.947%	3	24	+1,189.554%
2025-12-01	7.4800	7.4800	7.4800	7.4800	+52.653%	2	24	+1,253.342%
2025-11-25	4.9000	4.9000	4.9000	4.9000	+3.158%	20	24	+1,965.918%
2025-11-18	4.7000	4.7500	4.6700	4.7500	-33.566%	6	24	+2,031.158%
2025-11-14	7.1500	7.1500	7.1500	7.1500	-2.055%	6	22	+1,315.804%
2025-11-13	7.3000	7.3000	7.3000	7.3000	-17.978%	20	26	+1,286.712%
2025-11-10	8.9000	8.9000	8.9000	8.9000	+22.421%	1	6	+1,037.416%
2025-11-07	7.2700	7.2700	7.2700	7.2700	0.000%	6	0	+1,292.435%