Dark

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

EOD

Jul 23, 2026

70.42-3.732%(-2.73)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	70.4200	70.4200	70.4200	70.4200	-3.732%	10	923	0.000%
2026-07-21	69.7900	73.1500	69.7900	73.1500	+11.356%	2	923	-3.732%
2026-07-20	59.8500	65.6900	59.8500	65.6900	+18.467%	5	922	+7.200%
2026-07-17	52.0000	57.0000	52.0000	55.4500	-21.090%	20	920	+26.997%
2026-07-15	74.0400	74.0400	67.7500	70.2700	-21.922%	34	934	+0.213%
2026-07-14	90.0000	90.0000	90.0000	90.0000	+11.111%	1	933	-21.756%
2026-07-13	84.1000	85.8000	81.0000	81.0000	-11.755%	33	934	-13.062%
2026-07-07	87.0500	91.7900	87.0500	91.7900	-32.572%	2	931	-23.281%
2026-06-29	136.1300	136.1300	136.1300	136.1300	+6.020%	1	930	-48.270%
2026-06-26	128.4000	128.4000	128.4000	128.4000	-7.772%	5	930	-45.156%
2026-06-24	139.2200	139.2200	139.2200	139.2200	-23.715%	14	925	-49.418%
2026-06-18	179.9500	182.5000	179.9500	182.5000	+17.160%	6	909	-61.414%
2026-06-17	153.6500	155.7700	153.6500	155.7700	-3.428%	2	909	-54.792%
2026-06-16	161.3000	161.3000	161.3000	161.3000	+4.320%	200	909	-56.342%
2026-06-15	154.7300	154.7300	153.5600	154.6200	+26.510%	8	1,109	-54.456%
2026-06-10	128.0000	133.0000	122.2200	122.2200	+0.345%	4	1,111	-42.383%
2026-06-09	130.0000	130.0000	121.8000	121.8000	-23.057%	2	1,111	-42.184%
2026-06-08	158.3000	158.3000	158.3000	158.3000	+20.015%	1	1,112	-55.515%
2026-06-05	158.7100	158.7100	131.9000	131.9000	-22.621%	8	1,112	-46.611%
2026-06-04	144.4000	174.7100	141.0900	170.4600	+1.374%	16	1,115	-58.688%
2026-06-03	166.8500	168.5500	165.0500	168.1500	+17.137%	4	1,099	-58.121%
2026-06-02	126.2500	143.5500	126.2500	143.5500	+78.767%	3	1,100	-50.944%
2026-06-01	66.0000	80.3000	66.0000	80.3000	+20.444%	2	1,100	-12.304%
2026-05-27	66.6700	66.6700	66.6700	66.6700	-9.783%	4	1,100	+5.625%
2026-05-26	78.8300	78.8300	73.9000	73.9000	+19.483%	2	1,100	-4.709%
2026-05-21	61.8500	61.8500	61.8500	61.8500	+36.988%	1	1,100	+13.856%
2026-05-19	45.1500	45.1500	45.1500	45.1500	+4.248%	1	1,100	+55.969%
2026-05-18	44.5000	44.5000	43.3100	43.3100	-24.389%	11	1,098	+62.595%
2026-05-14	56.0000	61.6500	56.0000	57.2800	+12.934%	8	1,098	+22.940%
2026-05-13	50.5000	53.1700	50.0000	50.7200	+35.470%	10	1,100	+38.841%
2026-05-12	41.8600	41.8600	36.5500	37.4400	-12.523%	7	1,100	+88.088%
2026-05-11	43.0500	43.0500	42.8000	42.8000	-1.812%	3	1,100	+64.533%
2026-05-08	40.4500	43.5900	40.4500	43.5900	+21.590%	3	1,099	+61.551%
2026-05-07	39.6800	39.6800	35.8500	35.8500	-18.337%	13	1,101	+96.430%
2026-05-06	47.0700	47.8800	43.9000	43.9000	-2.009%	514	1,101	+60.410%
2026-05-05	40.5500	44.8000	40.5500	44.8000	+12.422%	14	1,602	+57.188%
2026-05-04	40.0000	40.0000	38.9500	39.8500	-3.371%	25	1,610	+76.713%
2026-05-01	41.2000	41.2400	41.2000	41.2400	+1.777%	2	1,618	+70.757%
2026-04-30	36.0500	40.5200	36.0500	40.5200	+19.528%	19	1,618	+73.791%
2026-04-29	34.4500	34.4500	31.9700	33.9000	+4.404%	40	1,623	+107.729%
2026-04-28	32.0000	32.4700	31.4000	32.4700	-10.674%	14	1,605	+116.877%
2026-04-27	39.5200	39.5200	33.6000	36.3500	-12.410%	65	1,610	+93.728%
2026-04-24	38.7500	42.2500	38.7500	41.5000	+0.072%	22	1,617	+69.687%
2026-04-23	38.7100	42.6700	38.7100	41.4700	+16.620%	14	1,613	+69.810%
2026-04-22	32.0000	36.3900	31.2500	35.5600	+17.554%	39	1,612	+98.031%
2026-04-21	30.0000	32.3000	30.0000	30.2500	+5.401%	62	1,597	+132.793%
2026-04-20	27.5000	28.7800	25.9000	28.7000	+29.047%	163	1,597	+145.366%
2026-04-17	21.3000	22.2500	21.3000	22.2400	+13.181%	72	1,595	+216.637%
2026-04-16	17.9000	19.6500	16.7500	19.6500	-1.454%	110	1,592	+258.372%
2026-04-15	20.5000	21.7500	19.8600	19.9400	+5.391%	254	1,611	+253.159%
2026-04-14	19.8700	19.8700	17.9200	18.9200	+6.893%	17	1,618	+272.199%
2026-04-13	17.5800	18.0000	16.4500	17.7000	+8.923%	77	1,608	+297.853%
2026-04-10	14.1000	16.3000	13.9400	16.2500	+45.479%	63	1,585	+333.354%
2026-04-09	10.6300	11.1700	10.1000	11.1700	+24.665%	13	1,539	+530.439%
2026-04-08	9.3500	9.3500	8.7000	8.9600	+25.315%	24	1,539	+685.938%
2026-04-07	7.4800	7.4800	7.1500	7.1500	-11.400%	3	1,529	+884.895%
2026-04-06	8.3000	8.3000	7.4100	8.0700	+17.810%	3	1,528	+772.615%
2026-04-02	5.6300	7.0000	5.3500	6.8500	+1.032%	14	1,526	+928.029%
2026-04-01	6.0000	7.2000	6.0000	6.7800	+56.221%	518	1,526	+938.643%
2026-03-31	3.8000	4.3400	3.0500	4.3400	+93.750%	167	1,351	+1,522.581%
2026-03-30	2.8700	2.8700	2.2400	2.2400	-30.864%	37	1,221	+3,043.750%
2026-03-27	3.6000	3.6000	3.1000	3.2400	-12.432%	41	1,211	+2,073.457%
2026-03-26	4.3000	4.3000	3.7000	3.7000	-6.329%	58	1,175	+1,803.243%
2026-03-25	3.2000	4.0500	3.2000	3.9500	+39.085%	182	1,164	+1,682.785%
2026-03-24	2.3000	2.8400	2.2900	2.8400	+18.333%	22	1,048	+2,379.577%
2026-03-23	2.2400	2.4200	2.2400	2.4000	0.000%	14	1,031	+2,834.167%
2026-03-20	2.4500	2.4600	2.3400	2.4000	+7.623%	10	1,022	+2,834.167%
2026-03-19	2.2000	2.2300	2.1700	2.2300	-2.620%	12	1,021	+3,057.848%
2026-03-18	2.5900	2.5900	2.1200	2.2900	-13.258%	36	1,021	+2,975.109%
2026-03-17	3.0600	3.0600	2.6400	2.6400	-13.158%	7	993	+2,567.424%
2026-03-16	2.8500	3.1600	2.8500	3.0400	+26.141%	18	990	+2,216.447%
2026-03-13	2.9400	2.9400	2.3400	2.4100	-12.996%	119	982	+2,821.992%
2026-03-12	2.7600	2.8400	2.7600	2.7700	-13.166%	4	933	+2,442.238%
2026-03-11	4.0000	4.0000	3.1500	3.1900	-8.857%	33	934	+2,107.524%
2026-03-10	3.5500	3.5500	3.5000	3.5000	+9.034%	3	921	+1,912.000%
2026-03-09	2.7500	3.2100	2.7500	3.2100	-1.835%	31	918	+2,093.769%
2026-03-06	3.0000	3.6600	2.9500	3.2700	+93.491%	117	948	+2,053.517%
2026-03-04	1.6700	1.7600	1.6700	1.6900	-8.152%	115	915	+4,066.864%
2026-03-03	1.9100	1.9500	1.8400	1.8400	-23.651%	50	880	+3,727.174%
2026-02-27	2.0300	2.4100	2.0300	2.4100	+28.191%	735	830	+2,821.992%
2026-02-24	1.8800	1.8800	1.8800	1.8800	-26.275%	80	181	+3,645.745%
2026-02-09	2.5500	2.5500	2.5500	2.5500	+46.552%	10	101	+2,661.569%
2026-02-05	1.6800	1.7400	1.6800	1.7400	+4.192%	43	91	+3,947.126%
2026-02-04	1.6700	1.6700	1.6700	1.6700	-4.023%	10	48	+4,116.766%
2026-02-03	1.7100	1.7400	1.7100	1.7400	-22.667%	23	38	+3,947.126%
2026-01-30	2.4000	2.4000	2.2500	2.2500	-6.250%	10	38	+3,029.778%
2026-01-29	2.6500	2.6500	2.3900	2.4000	+32.597%	11	38	+2,834.167%
2026-01-20	1.8100	1.8100	1.8100	1.8100	-21.645%	2	36	+3,790.608%
2026-01-14	2.3100	2.3100	2.3100	2.3100	-25.243%	20	38	+2,948.485%
2026-01-09	3.0900	3.0900	3.0900	3.0900	-28.802%	20	25	+2,178.964%
2026-01-06	4.2500	4.3400	4.2500	4.3400	+5.854%	2	12	+1,522.581%
2026-01-02	3.3900	4.1000	3.3900	4.1000	+7.895%	4	12	+1,617.561%
2025-12-23	3.8000	3.8000	3.8000	3.8000	-14.414%	2	8	+1,753.158%
2025-12-12	4.4300	4.4400	4.4300	4.4400	-9.202%	4	6	+1,486.036%
2025-12-11	4.8900	4.8900	4.8900	4.8900	-12.366%	2	2	+1,340.082%
2025-12-08	5.5800	5.5800	5.5800	5.5800	0.000%	1	1	+1,162.007%