Dark

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

EOD

Jul 23, 2026

73.61-6.776%(-5.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	73.6100	73.6100	73.6100	73.6100	-6.776%	1	1,043	0.000%
2026-07-22	78.9600	78.9600	78.9600	78.9600	+2.412%	1	1,044	-6.776%
2026-07-21	77.1000	77.1000	77.1000	77.1000	+9.517%	1	1,043	-4.527%
2026-07-20	66.0000	70.4000	66.0000	70.4000	+18.758%	7	1,044	+4.560%
2026-07-17	52.0000	59.2800	52.0000	59.2800	+2.596%	3	1,050	+24.173%
2026-07-16	61.4000	61.4000	57.7800	57.7800	-17.610%	45	1,049	+27.397%
2026-07-15	72.0000	72.0000	69.9900	70.1300	-22.508%	5	1,016	+4.962%
2026-07-14	90.5000	90.5000	90.5000	90.5000	-11.526%	15	1,014	-18.663%
2026-07-10	103.3900	103.3900	102.2900	102.2900	-8.112%	11	1,029	-28.038%
2026-07-09	112.3600	112.3600	111.3200	111.3200	+13.222%	4	1,039	-33.875%
2026-07-07	98.3200	98.3200	98.3200	98.3200	-10.029%	1	1,036	-25.132%
2026-07-02	108.0000	109.2800	108.0000	109.2800	-17.822%	2	1,036	-32.641%
2026-06-24	132.2300	132.9800	132.2300	132.9800	-9.080%	6	1,036	-44.646%
2026-06-23	146.2600	146.2600	146.2600	146.2600	-13.914%	1	1,032	-49.672%
2026-06-22	169.9000	169.9000	169.9000	169.9000	-11.556%	1	1,031	-56.675%
2026-06-18	192.1000	192.1000	192.1000	192.1000	+20.063%	2	1,029	-61.681%
2026-06-16	157.0000	160.0000	157.0000	160.0000	-7.391%	16	1,029	-53.994%
2026-06-15	166.1800	172.7700	166.1800	172.7700	+13.717%	7	1,015	-57.394%
2026-06-12	151.9300	151.9300	151.9300	151.9300	+4.169%	2	1,012	-51.550%
2026-06-11	133.1500	145.8500	133.1500	145.8500	+17.526%	3	1,010	-49.530%
2026-06-10	137.5200	137.5200	124.1000	124.1000	+4.523%	11	1,009	-40.685%
2026-06-09	140.0000	140.0000	114.7500	118.7300	-29.074%	10	999	-38.002%
2026-06-08	154.1200	167.4000	154.1200	167.4000	+2.605%	3	994	-56.027%
2026-06-05	163.1500	163.1500	163.1500	163.1500	-12.754%	2	994	-54.882%
2026-06-04	148.1600	187.0000	144.3500	187.0000	+10.188%	66	992	-60.636%
2026-06-03	173.9000	173.9000	163.0000	169.7100	+19.061%	3	947	-56.626%
2026-06-02	125.9300	142.5400	125.9300	142.5400	+70.707%	5	948	-48.358%
2026-06-01	69.5000	83.7000	69.5000	83.5000	+10.479%	23	947	-11.844%
2026-05-29	75.5800	75.5800	75.5800	75.5800	+2.676%	1	958	-2.607%
2026-05-28	73.0000	73.6500	66.8200	73.6100	+3.356%	6	957	0.000%
2026-05-27	73.3300	73.3300	71.1000	71.2200	-8.399%	10	959	+3.356%
2026-05-26	83.0000	83.0000	76.7000	77.7500	+13.970%	8	953	-5.325%
2026-05-22	68.2200	68.2200	68.2200	68.2200	+13.947%	1	956	+7.901%
2026-05-20	63.4500	65.7000	58.4200	59.8700	+10.645%	10	955	+22.950%
2026-05-19	47.5000	54.1100	47.5000	54.1100	+20.244%	3	955	+36.038%
2026-05-18	47.0000	47.5600	45.0000	45.0000	-17.051%	6	955	+63.578%
2026-05-15	55.2500	55.2500	54.2500	54.2500	-11.066%	4	955	+35.687%
2026-05-14	61.2500	61.2500	60.8000	61.0000	+12.963%	3	960	+20.672%
2026-05-13	47.0000	54.5000	46.5200	54.0000	+27.962%	15	960	+36.315%
2026-05-12	44.5500	44.5500	42.2000	42.2000	-11.567%	14	960	+74.431%
2026-05-11	49.1000	51.0000	47.6500	47.7200	+1.187%	39	960	+54.254%
2026-05-08	43.7000	47.1600	43.7000	47.1600	+16.733%	6	956	+56.086%
2026-05-07	43.5300	43.5300	40.4000	40.4000	-13.025%	25	960	+82.203%
2026-05-06	50.0900	50.0900	43.6000	46.4500	+0.108%	46	979	+58.471%
2026-05-05	42.6000	46.4000	42.6000	46.4000	+8.159%	5	981	+58.642%
2026-05-04	42.6700	42.9000	42.3500	42.9000	-2.500%	7	985	+71.585%
2026-05-01	43.1500	44.0000	43.1500	44.0000	+2.326%	46	979	+67.295%
2026-04-30	43.1700	43.1700	43.0000	43.0000	+21.127%	16	979	+71.186%
2026-04-29	36.4000	36.5000	35.4000	35.5000	+5.812%	10	964	+107.352%
2026-04-28	31.2700	35.5500	31.2700	33.5500	-8.583%	12	960	+119.404%
2026-04-27	37.8600	37.8600	35.8500	36.7000	-14.252%	16	963	+100.572%
2026-04-24	43.0200	43.0200	41.9500	42.8000	-2.816%	36	965	+71.986%
2026-04-23	41.9800	46.3500	41.9800	44.0400	+14.390%	9	966	+67.144%
2026-04-22	34.6500	38.7000	34.6500	38.5000	+17.557%	20	969	+91.195%
2026-04-21	31.9500	35.1600	31.9500	32.7500	+6.400%	37	967	+124.763%
2026-04-20	28.8700	31.8500	28.0500	30.7800	+27.190%	233	967	+139.149%
2026-04-17	21.0000	24.2100	21.0000	24.2000	+14.964%	97	1,004	+204.174%
2026-04-16	19.5000	21.2000	19.5000	21.0500	-4.622%	60	1,023	+249.691%
2026-04-15	21.8000	23.7000	21.6500	22.0700	+4.597%	29	1,063	+233.530%
2026-04-14	21.8000	21.8000	19.4500	21.1000	+8.763%	70	1,064	+248.863%
2026-04-13	19.6600	20.2000	18.6800	19.4000	+9.419%	633	1,067	+279.433%
2026-04-10	15.9000	18.2200	15.4800	17.7300	+37.977%	781	1,570	+315.172%
2026-04-09	11.0000	13.0300	11.0000	12.8500	+24.757%	22	1,104	+472.840%
2026-04-08	9.2700	10.5500	9.2700	10.3000	+17.179%	56	1,098	+614.660%
2026-04-07	7.8000	8.9100	7.8000	8.7900	-3.407%	126	1,065	+737.429%
2026-04-06	8.9200	9.1000	8.9000	9.1000	+15.336%	253	1,063	+708.901%
2026-04-02	6.7500	7.8900	6.7500	7.8900	+3.816%	3	1,062	+832.953%
2026-04-01	5.5500	8.3000	5.5500	7.6000	+52.000%	279	1,062	+868.553%
2026-03-31	3.9600	5.0500	3.6000	5.0000	+95.313%	70	887	+1,372.200%
2026-03-30	3.4500	3.4500	2.5600	2.5600	-31.733%	14	844	+2,775.391%
2026-03-27	4.5300	4.6700	3.5500	3.7500	-14.579%	49	834	+1,862.933%
2026-03-26	5.2500	5.2500	4.3900	4.3900	-3.516%	88	869	+1,576.765%
2026-03-25	4.0000	4.7200	3.8500	4.5500	+46.774%	586	803	+1,517.802%
2026-03-24	3.1000	3.1000	3.1000	3.1000	+6.897%	21	773	+2,274.516%
2026-03-23	3.0500	3.0500	2.9000	2.9000	+5.839%	31	754	+2,438.276%
2026-03-20	2.7400	2.7400	2.7400	2.7400	-8.054%	2	722	+2,586.496%
2026-03-19	2.5800	2.9800	2.4800	2.9800	+11.610%	48	724	+2,370.134%
2026-03-18	3.0400	3.0400	2.6700	2.6700	-13.871%	3	678	+2,656.929%
2026-03-17	3.2500	3.3000	3.0000	3.1000	-10.405%	73	676	+2,274.516%
2026-03-16	3.3000	3.6500	3.3000	3.4600	+9.841%	42	603	+2,027.457%
2026-03-12	3.1500	3.1500	3.1500	3.1500	-13.699%	20	564	+2,236.825%
2026-03-11	3.6100	3.6500	3.6100	3.6500	-10.976%	2	544	+1,916.712%
2026-03-10	4.1000	4.4000	4.1000	4.1000	+12.329%	114	543	+1,695.366%
2026-03-09	3.6500	3.7500	3.4000	3.6500	-17.045%	10	495	+1,916.712%
2026-03-06	2.8000	4.4000	2.8000	4.4000	+105.607%	361	485	+1,572.955%
2026-03-04	2.1400	2.1500	2.0300	2.1400	-14.400%	28	434	+3,339.720%
2026-03-02	2.4800	2.5100	2.4600	2.5000	-0.794%	308	412	+2,844.400%
2026-02-27	2.1500	2.5200	2.1500	2.5200	+5.882%	12	110	+2,821.032%
2026-02-26	2.4200	2.4200	2.3200	2.3800	+1.709%	9	110	+2,992.857%
2026-02-20	2.2100	2.3400	2.2100	2.3400	+4.464%	4	109	+3,045.726%
2026-02-19	2.2800	2.2900	2.2100	2.2400	-8.571%	8	110	+3,186.161%
2026-02-18	2.9200	2.9200	2.4200	2.4500	-10.256%	8	109	+2,904.490%
2026-02-12	2.9000	2.9000	2.6500	2.7300	-3.873%	10	107	+2,596.337%
2026-02-11	3.0000	3.0000	2.7600	2.8400	+2.527%	8	108	+2,491.901%
2026-02-10	2.8700	2.9000	2.7500	2.7700	+31.280%	67	109	+2,557.401%
2026-02-06	2.1100	2.1100	2.1100	2.1100	+2.927%	2	84	+3,388.626%
2026-02-03	2.0500	2.0500	2.0500	2.0500	-24.354%	5	84	+3,490.732%
2026-01-29	2.7100	2.7100	2.7100	2.7100	-15.313%	3	84	+2,616.236%
2026-01-27	3.2000	3.2000	3.2000	3.2000	0.000%	1	84	+2,200.313%
2026-01-22	3.2000	3.2000	3.2000	3.2000	+26.984%	1	85	+2,200.313%
2026-01-20	2.5200	2.5200	2.5200	2.5200	-53.506%	2	84	+2,821.032%
2026-01-06	5.4500	5.4500	5.4200	5.4200	-0.914%	3	84	+1,258.118%
2026-01-05	5.4700	5.4700	5.4700	5.4700	+26.328%	1	84	+1,245.704%
2025-12-23	4.3300	4.3300	4.3300	4.3300	+7.711%	2	84	+1,600.000%
2025-12-22	4.0200	4.0200	4.0200	4.0200	+19.643%	2	84	+1,731.095%
2025-12-17	3.3600	3.3600	3.3600	3.3600	-18.049%	3	83	+2,090.774%
2025-12-15	4.1000	4.1000	4.1000	4.1000	-18.000%	10	80	+1,695.366%
2025-12-12	5.0000	5.0000	5.0000	5.0000	-9.910%	1	80	+1,372.200%
2025-12-11	5.5500	5.5500	5.5500	5.5500	-10.484%	10	80	+1,226.306%
2025-12-10	6.2000	6.2000	6.2000	6.2000	+8.772%	15	70	+1,087.258%
2025-12-09	5.7000	5.7000	5.7000	5.7000	-13.897%	15	77	+1,191.404%
2025-12-08	7.0000	7.0000	6.6200	6.6200	-21.657%	12	77	+1,011.934%
2025-12-05	8.4000	8.4500	8.4000	8.4500	-4.842%	30	65	+771.124%
2025-12-04	9.6000	9.6000	8.5900	8.8800	+3.860%	18	45	+728.941%
2025-12-03	8.5500	8.9500	7.7500	8.5500	+8.917%	11	31	+760.936%
2025-12-02	8.1700	8.1700	7.8500	7.8500	+4.947%	3	24	+837.707%
2025-12-01	7.4800	7.4800	7.4800	7.4800	+52.653%	2	24	+884.091%
2025-11-25	4.9000	4.9000	4.9000	4.9000	+3.158%	20	24	+1,402.245%
2025-11-18	4.7000	4.7500	4.6700	4.7500	-33.566%	6	24	+1,449.684%
2025-11-14	7.1500	7.1500	7.1500	7.1500	-2.055%	6	22	+929.510%
2025-11-13	7.3000	7.3000	7.3000	7.3000	-17.978%	20	26	+908.356%
2025-11-10	8.9000	8.9000	8.9000	8.9000	+22.421%	1	6	+727.079%
2025-11-07	7.2700	7.2700	7.2700	7.2700	0.000%	6	0	+912.517%