Dark

MRVL20260918C145
MRVL Sep 18 2026 145.00 Call (MRVL260918C00145000)
option OPRA

Expired

Sep 17, 2026

96.25+14.176%(+11.95)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	96.2200	96.2500	95.9000	96.2500	+14.176%	21	905	0.000%
2026-09-16	84.5000	84.5000	84.3000	84.3000	+10.413%	6	925	+14.176%
2026-09-15	76.3500	76.3500	76.3500	76.3500	-0.261%	1	926	+26.064%
2026-09-14	73.1700	76.5500	73.1700	76.5500	-10.258%	16	926	+25.735%
2026-09-10	85.5500	85.5500	85.3000	85.3000	-7.983%	4	928	+12.837%
2026-09-09	95.8000	95.8000	92.7000	92.7000	+13.742%	9	927	+3.830%
2026-09-08	82.6000	82.6000	81.5000	81.5000	+5.707%	2	926	+18.098%
2026-09-04	73.2000	77.1000	73.2000	77.1000	+21.705%	5	929	+24.838%
2026-09-03	63.3500	63.3500	63.3500	63.3500	+2.425%	5	929	+51.934%
2026-09-02	61.3000	61.8500	61.3000	61.8500	+0.569%	26	929	+55.618%
2026-09-01	61.5000	61.5000	61.5000	61.5000	-8.509%	1	908	+56.504%
2026-08-31	67.2200	67.2200	67.2200	67.2200	-6.130%	1	909	+43.187%
2026-08-28	71.6000	71.6200	71.6000	71.6100	-27.725%	9	910	+34.409%
2026-08-26	99.0800	99.0800	99.0800	99.0800	+7.287%	3	919	-2.856%
2026-08-21	92.3500	92.3500	92.3500	92.3500	+5.182%	1	921	+4.223%
2026-08-19	87.8000	87.8000	87.8000	87.8000	+24.222%	2	922	+9.624%
2026-08-18	76.0000	76.0000	70.6800	70.6800	-22.576%	5	922	+36.177%
2026-08-17	91.2900	91.2900	91.2900	91.2900	+13.123%	1	925	+5.433%
2026-08-13	80.7000	80.7000	80.7000	80.7000	-0.982%	1	925	+19.269%
2026-08-12	78.1500	81.5000	78.1500	81.5000	+10.960%	3	925	+18.098%
2026-08-05	74.8700	74.8700	73.4500	73.4500	-7.119%	4	925	+31.042%
2026-08-04	79.0800	79.0800	79.0800	79.0800	+49.688%	1	925	+21.712%
2026-08-03	52.8300	52.8300	52.8300	52.8300	-4.639%	2	925	+82.188%
2026-07-31	62.1300	62.1300	54.0400	55.4000	+19.140%	4	925	+73.736%
2026-07-30	46.5000	46.5000	46.5000	46.5000	+27.923%	2	924	+106.989%
2026-07-29	42.6400	42.6400	36.3500	36.3500	-14.249%	2	924	+164.787%
2026-07-28	42.3900	42.3900	42.3900	42.3900	-21.076%	1	923	+127.058%
2026-07-27	53.2600	53.7100	48.4300	53.7100	-7.524%	11	923	+79.203%
2026-07-24	58.1900	58.1900	58.0800	58.0800	-17.523%	2	921	+65.720%
2026-07-23	70.4200	70.4200	70.4200	70.4200	-3.732%	10	923	+36.680%
2026-07-21	69.7900	73.1500	69.7900	73.1500	+11.356%	2	923	+31.579%
2026-07-20	59.8500	65.6900	59.8500	65.6900	+18.467%	5	922	+46.522%
2026-07-17	52.0000	57.0000	52.0000	55.4500	-21.090%	20	920	+73.580%
2026-07-15	74.0400	74.0400	67.7500	70.2700	-21.922%	34	934	+36.972%
2026-07-14	90.0000	90.0000	90.0000	90.0000	+11.111%	1	933	+6.944%
2026-07-13	84.1000	85.8000	81.0000	81.0000	-11.755%	33	934	+18.827%
2026-07-07	87.0500	91.7900	87.0500	91.7900	-32.572%	2	931	+4.859%
2026-06-29	136.1300	136.1300	136.1300	136.1300	+6.020%	1	930	-29.296%
2026-06-26	128.4000	128.4000	128.4000	128.4000	-7.772%	5	930	-25.039%
2026-06-24	139.2200	139.2200	139.2200	139.2200	-23.715%	14	925	-30.865%
2026-06-18	179.9500	182.5000	179.9500	182.5000	+17.160%	6	909	-47.260%
2026-06-17	153.6500	155.7700	153.6500	155.7700	-3.428%	2	909	-38.210%
2026-06-16	161.3000	161.3000	161.3000	161.3000	+4.320%	200	909	-40.329%
2026-06-15	154.7300	154.7300	153.5600	154.6200	+26.510%	8	1,109	-37.751%
2026-06-10	128.0000	133.0000	122.2200	122.2200	+0.345%	4	1,111	-21.249%
2026-06-09	130.0000	130.0000	121.8000	121.8000	-23.057%	2	1,111	-20.977%
2026-06-08	158.3000	158.3000	158.3000	158.3000	+20.015%	1	1,112	-39.198%
2026-06-05	158.7100	158.7100	131.9000	131.9000	-22.621%	8	1,112	-27.028%
2026-06-04	144.4000	174.7100	141.0900	170.4600	+1.374%	16	1,115	-43.535%
2026-06-03	166.8500	168.5500	165.0500	168.1500	+17.137%	4	1,099	-42.759%
2026-06-02	126.2500	143.5500	126.2500	143.5500	+78.767%	3	1,100	-32.950%
2026-06-01	66.0000	80.3000	66.0000	80.3000	+20.444%	2	1,100	+19.863%
2026-05-27	66.6700	66.6700	66.6700	66.6700	-9.783%	4	1,100	+44.368%
2026-05-26	78.8300	78.8300	73.9000	73.9000	+19.483%	2	1,100	+30.244%
2026-05-21	61.8500	61.8500	61.8500	61.8500	+36.988%	1	1,100	+55.618%
2026-05-19	45.1500	45.1500	45.1500	45.1500	+4.248%	1	1,100	+113.178%
2026-05-18	44.5000	44.5000	43.3100	43.3100	-24.389%	11	1,098	+122.235%
2026-05-14	56.0000	61.6500	56.0000	57.2800	+12.934%	8	1,098	+68.034%
2026-05-13	50.5000	53.1700	50.0000	50.7200	+35.470%	10	1,100	+89.767%
2026-05-12	41.8600	41.8600	36.5500	37.4400	-12.523%	7	1,100	+157.078%
2026-05-11	43.0500	43.0500	42.8000	42.8000	-1.812%	3	1,100	+124.883%
2026-05-08	40.4500	43.5900	40.4500	43.5900	+21.590%	3	1,099	+120.808%
2026-05-07	39.6800	39.6800	35.8500	35.8500	-18.337%	13	1,101	+168.480%
2026-05-06	47.0700	47.8800	43.9000	43.9000	-2.009%	514	1,101	+119.248%
2026-05-05	40.5500	44.8000	40.5500	44.8000	+12.422%	14	1,602	+114.844%
2026-05-04	40.0000	40.0000	38.9500	39.8500	-3.371%	25	1,610	+141.531%
2026-05-01	41.2000	41.2400	41.2000	41.2400	+1.777%	2	1,618	+133.390%
2026-04-30	36.0500	40.5200	36.0500	40.5200	+19.528%	19	1,618	+137.537%
2026-04-29	34.4500	34.4500	31.9700	33.9000	+4.404%	40	1,623	+183.923%
2026-04-28	32.0000	32.4700	31.4000	32.4700	-10.674%	14	1,605	+196.427%
2026-04-27	39.5200	39.5200	33.6000	36.3500	-12.410%	65	1,610	+164.787%
2026-04-24	38.7500	42.2500	38.7500	41.5000	+0.072%	22	1,617	+131.928%
2026-04-23	38.7100	42.6700	38.7100	41.4700	+16.620%	14	1,613	+132.095%
2026-04-22	32.0000	36.3900	31.2500	35.5600	+17.554%	39	1,612	+170.669%
2026-04-21	30.0000	32.3000	30.0000	30.2500	+5.401%	62	1,597	+218.182%
2026-04-20	27.5000	28.7800	25.9000	28.7000	+29.047%	163	1,597	+235.366%
2026-04-17	21.3000	22.2500	21.3000	22.2400	+13.181%	72	1,595	+332.779%
2026-04-16	17.9000	19.6500	16.7500	19.6500	-1.454%	110	1,592	+389.822%
2026-04-15	20.5000	21.7500	19.8600	19.9400	+5.391%	254	1,611	+382.698%
2026-04-14	19.8700	19.8700	17.9200	18.9200	+6.893%	17	1,618	+408.721%
2026-04-13	17.5800	18.0000	16.4500	17.7000	+8.923%	77	1,608	+443.785%
2026-04-10	14.1000	16.3000	13.9400	16.2500	+45.479%	63	1,585	+492.308%
2026-04-09	10.6300	11.1700	10.1000	11.1700	+24.665%	13	1,539	+761.683%
2026-04-08	9.3500	9.3500	8.7000	8.9600	+25.315%	24	1,539	+974.219%
2026-04-07	7.4800	7.4800	7.1500	7.1500	-11.400%	3	1,529	+1,246.154%
2026-04-06	8.3000	8.3000	7.4100	8.0700	+17.810%	3	1,528	+1,092.689%
2026-04-02	5.6300	7.0000	5.3500	6.8500	+1.032%	14	1,526	+1,305.109%
2026-04-01	6.0000	7.2000	6.0000	6.7800	+56.221%	518	1,526	+1,319.617%
2026-03-31	3.8000	4.3400	3.0500	4.3400	+93.750%	167	1,351	+2,117.742%
2026-03-30	2.8700	2.8700	2.2400	2.2400	-30.864%	37	1,221	+4,196.875%
2026-03-27	3.6000	3.6000	3.1000	3.2400	-12.432%	41	1,211	+2,870.679%
2026-03-26	4.3000	4.3000	3.7000	3.7000	-6.329%	58	1,175	+2,501.351%
2026-03-25	3.2000	4.0500	3.2000	3.9500	+39.085%	182	1,164	+2,336.709%
2026-03-24	2.3000	2.8400	2.2900	2.8400	+18.333%	22	1,048	+3,289.085%
2026-03-23	2.2400	2.4200	2.2400	2.4000	0.000%	14	1,031	+3,910.417%
2026-03-20	2.4500	2.4600	2.3400	2.4000	+7.623%	10	1,022	+3,910.417%
2026-03-19	2.2000	2.2300	2.1700	2.2300	-2.620%	12	1,021	+4,216.143%
2026-03-18	2.5900	2.5900	2.1200	2.2900	-13.258%	36	1,021	+4,103.057%
2026-03-17	3.0600	3.0600	2.6400	2.6400	-13.158%	7	993	+3,545.833%
2026-03-16	2.8500	3.1600	2.8500	3.0400	+26.141%	18	990	+3,066.118%
2026-03-13	2.9400	2.9400	2.3400	2.4100	-12.996%	119	982	+3,893.776%
2026-03-12	2.7600	2.8400	2.7600	2.7700	-13.166%	4	933	+3,374.729%
2026-03-11	4.0000	4.0000	3.1500	3.1900	-8.857%	33	934	+2,917.241%
2026-03-10	3.5500	3.5500	3.5000	3.5000	+9.034%	3	921	+2,650.000%
2026-03-09	2.7500	3.2100	2.7500	3.2100	-1.835%	31	918	+2,898.442%
2026-03-06	3.0000	3.6600	2.9500	3.2700	+93.491%	117	948	+2,843.425%
2026-03-04	1.6700	1.7600	1.6700	1.6900	-8.152%	115	915	+5,595.266%
2026-03-03	1.9100	1.9500	1.8400	1.8400	-23.651%	50	880	+5,130.978%
2026-02-27	2.0300	2.4100	2.0300	2.4100	+28.191%	735	830	+3,893.776%
2026-02-24	1.8800	1.8800	1.8800	1.8800	-26.275%	80	181	+5,019.681%
2026-02-09	2.5500	2.5500	2.5500	2.5500	+46.552%	10	101	+3,674.510%
2026-02-05	1.6800	1.7400	1.6800	1.7400	+4.192%	43	91	+5,431.609%
2026-02-04	1.6700	1.6700	1.6700	1.6700	-4.023%	10	48	+5,663.473%
2026-02-03	1.7100	1.7400	1.7100	1.7400	-22.667%	23	38	+5,431.609%
2026-01-30	2.4000	2.4000	2.2500	2.2500	-6.250%	10	38	+4,177.778%
2026-01-29	2.6500	2.6500	2.3900	2.4000	+32.597%	11	38	+3,910.417%
2026-01-20	1.8100	1.8100	1.8100	1.8100	-21.645%	2	36	+5,217.680%
2026-01-14	2.3100	2.3100	2.3100	2.3100	-25.243%	20	38	+4,066.667%
2026-01-09	3.0900	3.0900	3.0900	3.0900	-28.802%	20	25	+3,014.887%
2026-01-06	4.2500	4.3400	4.2500	4.3400	+5.854%	2	12	+2,117.742%
2026-01-02	3.3900	4.1000	3.3900	4.1000	+7.895%	4	12	+2,247.561%
2025-12-23	3.8000	3.8000	3.8000	3.8000	-14.414%	2	8	+2,432.895%
2025-12-12	4.4300	4.4400	4.4300	4.4400	-9.202%	4	6	+2,067.793%
2025-12-11	4.8900	4.8900	4.8900	4.8900	-12.366%	2	2	+1,868.303%
2025-12-08	5.5800	5.5800	5.5800	5.5800	0.000%	1	1	+1,624.910%