Dark

MRVL20260918C150
MRVL Sep 18 2026 150.00 Call (MRVL260918C00150000)
option OPRA

Expired

Sep 17, 2026

91.69+14.900%(+11.89)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	90.6500	92.4500	90.6500	91.6900	+14.900%	9	1,067	0.000%
2026-09-16	79.5100	79.8000	79.5100	79.8000	+11.921%	4	1,071	+14.900%
2026-09-15	75.0000	75.0000	71.3000	71.3000	+2.149%	5	1,072	+28.597%
2026-09-14	69.7200	73.6100	69.7200	69.8000	-18.837%	25	1,073	+31.361%
2026-09-11	83.9400	86.0000	83.9400	86.0000	+9.960%	16	1,076	+6.616%
2026-09-10	81.6000	83.1000	78.2100	78.2100	-8.633%	39	1,090	+17.236%
2026-09-09	85.8000	91.3000	85.5900	85.6000	+8.354%	27	1,088	+7.114%
2026-09-08	74.4000	79.0000	74.3500	79.0000	+11.158%	8	1,091	+16.063%
2026-09-04	71.0700	71.0700	71.0700	71.0700	+16.033%	5	1,103	+29.014%
2026-09-03	61.2500	61.2500	61.2500	61.2500	+9.767%	2	1,103	+49.698%
2026-09-02	57.2200	57.2200	55.8000	55.8000	-6.313%	24	1,103	+64.319%
2026-09-01	54.0000	59.5600	54.0000	59.5600	-3.154%	25	1,110	+53.946%
2026-08-31	62.2800	62.2800	61.5000	61.5000	-9.292%	2	1,095	+49.089%
2026-08-28	72.8300	72.8300	67.8000	67.8000	-28.102%	3	1,096	+35.236%
2026-08-27	94.3300	94.9000	94.3000	94.3000	-1.463%	32	1,096	-2.768%
2026-08-26	95.7000	95.7000	95.7000	95.7000	+9.874%	2	1,094	-4.190%
2026-08-21	93.5000	93.5000	87.1000	87.1000	+3.138%	5	1,094	+5.270%
2026-08-19	84.4500	84.4500	84.4500	84.4500	+26.802%	1	1,099	+8.573%
2026-08-18	74.5800	74.5800	64.6600	66.6000	-22.495%	24	1,098	+37.673%
2026-08-17	85.9300	85.9300	85.9300	85.9300	+20.384%	1	1,119	+6.703%
2026-08-14	73.1500	73.1500	71.3800	71.3800	-4.368%	2	1,119	+28.453%
2026-08-13	80.3100	80.3100	74.6400	74.6400	+0.674%	42	1,120	+22.843%
2026-08-12	74.1400	74.1400	74.1400	74.1400	+19.968%	1	1,102	+23.671%
2026-08-11	61.8000	61.8000	61.8000	61.8000	-14.167%	3	1,103	+48.366%
2026-08-07	72.0000	72.0000	72.0000	72.0000	+8.271%	1	1,103	+27.347%
2026-08-05	71.4500	71.5500	66.5000	66.5000	-12.211%	4	1,103	+37.880%
2026-08-04	71.4100	76.0000	70.8500	75.7500	+46.916%	14	1,104	+21.043%
2026-08-03	42.6700	52.3500	42.6700	51.5600	+2.546%	4	1,106	+77.832%
2026-07-31	57.2400	57.2400	48.9600	50.2800	+13.167%	15	1,104	+82.359%
2026-07-30	44.0000	44.4300	44.0000	44.4300	+15.193%	80	1,103	+106.370%
2026-07-29	33.9500	39.5000	33.9500	38.5700	-2.354%	24	1,027	+137.724%
2026-07-28	40.0000	40.0000	34.8700	39.5000	-19.140%	32	1,026	+132.127%
2026-07-27	48.8500	48.8500	48.8500	48.8500	-13.890%	1	1,005	+87.697%
2026-07-24	58.0000	58.0000	56.7300	56.7300	-14.240%	3	1,006	+61.625%
2026-07-23	66.1500	66.1500	66.1500	66.1500	-7.483%	1	1,006	+38.609%
2026-07-22	71.5000	71.5000	71.5000	71.5000	+9.730%	1	1,006	+28.238%
2026-07-21	65.1600	65.1600	65.1600	65.1600	+17.937%	1	1,007	+40.715%
2026-07-17	48.7700	55.2500	44.9600	55.2500	+4.502%	9	1,006	+65.955%
2026-07-16	55.9500	57.5000	52.8700	52.8700	-34.745%	6	1,000	+73.425%
2026-07-14	81.0200	81.0200	81.0200	81.0200	+6.788%	30	999	+13.170%
2026-07-13	75.8700	75.8700	75.8700	75.8700	-19.287%	1	1,029	+20.851%
2026-07-10	93.8900	94.0000	93.8900	94.0000	-8.203%	2	1,029	-2.457%
2026-07-09	105.0000	105.0000	102.0000	102.4000	+13.752%	33	1,030	-10.459%
2026-07-08	85.7800	93.5000	85.7800	90.0200	+0.111%	3	999	+1.855%
2026-07-07	85.1100	89.9200	85.1100	89.9200	-41.256%	4	998	+1.968%
2026-06-30	153.0700	153.0700	153.0700	153.0700	+23.793%	1	997	-40.099%
2026-06-26	127.2000	127.2000	123.6500	123.6500	-2.098%	8	998	-25.847%
2026-06-24	131.2000	131.2000	124.3000	126.3000	-6.652%	49	998	-27.403%
2026-06-23	138.2000	140.8000	135.3000	135.3000	-15.753%	13	984	-32.232%
2026-06-22	164.0000	164.0000	155.2800	160.6000	-5.195%	5	973	-42.908%
2026-06-18	159.8000	181.2600	159.8000	169.4000	+8.590%	8	977	-45.874%
2026-06-17	146.2100	156.6700	146.2100	156.0000	+9.666%	8	977	-41.224%
2026-06-16	151.0000	151.0000	142.2500	142.2500	-9.637%	12	977	-35.543%
2026-06-15	149.9200	157.4200	148.3000	157.4200	+10.859%	11	973	-41.755%
2026-06-12	143.6700	143.6700	142.0000	142.0000	+11.837%	3	973	-35.430%
2026-06-11	119.0500	126.9700	119.0500	126.9700	+4.554%	2	973	-27.786%
2026-06-10	117.0000	121.4400	117.0000	121.4400	+6.573%	2	972	-24.498%
2026-06-09	110.9300	113.9500	110.9300	113.9500	-26.564%	7	973	-19.535%
2026-06-08	145.9300	160.0000	145.9300	155.1700	+15.548%	9	974	-40.910%
2026-06-05	157.0500	157.0500	133.8200	134.2900	-23.078%	8	980	-31.722%
2026-06-04	138.3700	176.1700	138.3700	174.5800	+9.092%	19	981	-47.480%
2026-06-03	160.6900	164.0000	160.0300	160.0300	+15.129%	7	986	-42.704%
2026-06-02	130.7100	141.8500	130.7100	139.0000	+82.534%	14	983	-34.036%
2026-06-01	76.3500	76.3500	76.0500	76.1500	+13.963%	4	993	+20.407%
2026-05-29	64.8500	68.7500	64.8500	66.8200	+1.242%	10	992	+37.219%
2026-05-28	66.0000	66.0000	64.0000	66.0000	+2.326%	4	995	+38.924%
2026-05-27	70.3500	70.3500	63.7500	64.5000	-11.462%	26	998	+42.155%
2026-05-26	72.8500	75.8000	65.8000	72.8500	+17.216%	36	1,007	+25.861%
2026-05-22	59.7300	62.1500	59.7300	62.1500	+11.540%	10	1,005	+47.530%
2026-05-21	56.0000	56.0000	55.5000	55.7200	+5.033%	8	1,010	+64.555%
2026-05-20	56.9500	59.0200	52.8000	53.0500	+17.497%	13	1,010	+72.837%
2026-05-19	39.0000	49.5100	38.8700	45.1500	+9.587%	32	1,018	+103.079%
2026-05-18	47.0000	47.0000	41.2000	41.2000	-11.398%	7	1,018	+122.549%
2026-05-15	46.5000	46.5000	46.5000	46.5000	-12.594%	1	1,018	+97.183%
2026-05-14	56.0000	56.7500	53.2000	53.2000	+10.373%	6	1,019	+72.350%
2026-05-13	47.8300	49.2600	47.8300	48.2000	+41.598%	5	1,021	+90.228%
2026-05-12	35.8000	35.8000	33.8000	34.0400	-20.225%	4	1,021	+169.360%
2026-05-11	40.0000	45.0000	40.0000	42.6700	+3.896%	9	1,021	+114.882%
2026-05-08	37.9000	41.6500	37.9000	41.0700	+20.264%	8	1,018	+123.253%
2026-05-07	39.5400	39.5400	34.1500	34.1500	-17.512%	4	1,020	+168.492%
2026-05-06	44.1000	44.4500	39.3000	41.4000	-1.429%	534	1,020	+121.473%
2026-05-05	37.7500	43.1900	37.7500	42.0000	+10.818%	47	576	+118.310%
2026-05-04	37.4500	37.9000	36.3000	37.9000	+2.794%	70	577	+141.926%
2026-05-01	35.6000	37.9000	35.6000	36.8700	-2.948%	5	596	+148.685%
2026-04-30	32.9500	38.0000	32.9500	37.9900	+21.880%	8	596	+141.353%
2026-04-29	31.2300	31.2300	29.0000	31.1700	+4.457%	7	602	+194.161%
2026-04-28	27.9500	29.8800	27.9500	29.8400	-11.585%	13	596	+207.272%
2026-04-27	31.9000	33.7500	30.7000	33.7500	-12.451%	40	592	+171.674%
2026-04-24	35.2800	38.6700	35.1500	38.5500	-1.783%	12	592	+137.847%
2026-04-23	35.1100	40.5000	35.1100	39.2500	+18.759%	40	593	+133.605%
2026-04-22	30.0000	33.8500	28.7000	33.0500	+16.784%	51	597	+177.428%
2026-04-21	26.4800	30.8800	25.9500	28.3000	+7.075%	48	583	+223.993%
2026-04-20	24.7000	26.9500	23.7000	26.4300	+30.197%	308	583	+246.916%
2026-04-17	16.2000	20.3500	16.2000	20.3000	+15.341%	53	611	+351.675%
2026-04-16	16.9500	18.0000	16.9300	17.6000	+2.326%	52	582	+420.966%
2026-04-15	17.7000	20.0000	17.0000	17.2000	-0.578%	58	565	+433.081%
2026-04-14	17.0700	17.4200	15.9000	17.3000	+9.494%	9	558	+430.000%
2026-04-13	14.9000	16.2000	14.9000	15.8000	+9.722%	293	555	+480.316%
2026-04-10	12.5000	15.0000	12.3900	14.4000	+42.433%	444	600	+536.736%
2026-04-09	9.5200	10.5900	9.4000	10.1100	+25.279%	120	185	+806.924%
2026-04-08	7.4100	8.1500	7.4100	8.0700	+22.273%	89	87	+1,036.183%
2026-04-07	6.6000	6.6000	6.6000	6.6000	-5.714%	1	9	+1,289.242%
2026-04-06	6.3000	7.0000	6.3000	7.0000	+17.647%	3	9	+1,209.857%
2026-04-02	5.2000	5.9500	4.6800	5.9500	0.000%	11	0	+1,441.008%