Dark

MRVL20260918C155
MRVL Sep 18 2026 155.00 Call (MRVL260918C00155000)
option OPRA

Expired

Sep 17, 2026

87.79+33.217%(+21.89)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	90.0000	90.0000	87.7500	87.7900	+33.217%	12	1,998	0.000%
2026-09-14	62.1000	65.9000	62.1000	65.9000	-16.940%	9	1,990	+33.217%
2026-09-11	79.3400	79.3400	79.3400	79.3400	+3.307%	1	1,990	+10.650%
2026-09-10	76.8000	76.8000	76.8000	76.8000	-5.940%	1	1,991	+14.310%
2026-09-09	75.5000	84.7500	75.5000	81.6500	+14.677%	27	1,991	+7.520%
2026-09-08	74.3000	76.6000	71.2000	71.2000	+4.706%	4	1,993	+23.301%
2026-09-04	64.0000	68.0000	64.0000	68.0000	+19.613%	5	1,995	+29.103%
2026-09-03	56.8500	56.8500	56.8500	56.8500	+7.691%	3	1,995	+54.424%
2026-09-02	49.6800	52.7900	49.6800	52.7900	-6.731%	23	1,992	+66.300%
2026-08-31	59.0000	59.0000	56.6000	56.6000	-18.030%	15	1,993	+55.106%
2026-08-28	66.5000	69.0500	66.5000	69.0500	-20.950%	81	2,008	+27.140%
2026-08-27	93.2000	93.2000	87.3500	87.3500	-1.843%	6	2,045	+0.504%
2026-08-26	89.1800	89.1800	88.9900	88.9900	-2.209%	2	2,044	-1.348%
2026-08-25	92.0000	92.0000	91.0000	91.0000	+33.236%	501	2,044	-3.527%
2026-08-24	68.3000	68.3000	68.3000	68.3000	-25.761%	14	2,285	+28.536%
2026-08-21	92.0000	92.0000	92.0000	92.0000	-5.593%	1	2,271	-4.576%
2026-08-20	97.0000	97.4500	97.0000	97.4500	+17.297%	4	2,271	-9.913%
2026-08-19	85.0200	85.0200	78.4700	83.0800	+23.063%	57	2,271	+5.669%
2026-08-14	67.5100	67.5100	67.5100	67.5100	+2.755%	1	2,224	+30.040%
2026-08-05	66.4500	66.6000	65.1500	65.7000	-8.240%	88	2,224	+33.623%
2026-08-04	66.4400	71.6000	66.4400	71.6000	+47.629%	3	2,228	+22.612%
2026-08-03	44.8700	48.5000	44.8700	48.5000	+1.571%	3	2,230	+81.010%
2026-07-31	49.4800	49.4800	47.7500	47.7500	+18.634%	2	2,232	+83.853%
2026-07-30	40.2500	40.2500	40.2500	40.2500	+29.421%	2	2,231	+118.112%
2026-07-29	33.1400	33.1400	31.1000	31.1000	-12.394%	18	2,230	+182.283%
2026-07-28	35.1300	35.5000	35.1300	35.5000	-20.045%	11	2,223	+147.296%
2026-07-27	46.7800	46.7800	44.4000	44.4000	-28.004%	2	2,223	+97.725%
2026-07-23	61.6700	61.6700	61.6700	61.6700	-8.488%	1	2,224	+42.354%
2026-07-22	67.3900	67.3900	67.3900	67.3900	+4.400%	1	2,225	+30.272%
2026-07-21	64.5000	64.5500	64.5000	64.5500	+15.993%	20	2,225	+36.003%
2026-07-20	54.9000	55.6500	54.9000	55.6500	+15.938%	2	2,245	+57.754%
2026-07-17	48.0000	48.0000	48.0000	48.0000	+1.202%	1	2,244	+82.896%
2026-07-16	47.4300	47.4300	47.4300	47.4300	-26.975%	2	2,243	+85.094%
2026-07-15	69.5600	69.6200	62.0000	64.9500	-28.414%	538	2,242	+35.166%
2026-07-10	90.7300	90.7300	90.7300	90.7300	-10.186%	2	1,825	-3.240%
2026-07-09	101.0200	101.0200	100.9900	101.0200	+17.043%	5	1,823	-13.096%
2026-07-08	87.4300	87.6100	86.3100	86.3100	-14.247%	85	1,821	+1.715%
2026-07-02	100.6500	100.6500	100.6500	100.6500	-24.888%	1	1,745	-12.777%
2026-06-30	134.0100	134.0100	134.0000	134.0000	+9.432%	13	1,745	-34.485%
2026-06-29	122.4500	122.4500	122.4500	122.4500	-3.278%	1	1,742	-28.305%
2026-06-24	126.6000	126.6000	126.6000	126.6000	-18.491%	4	1,742	-30.656%
2026-06-17	144.2000	155.3200	141.9800	155.3200	+3.285%	6	1,738	-43.478%
2026-06-16	150.3800	150.3800	150.3800	150.3800	+5.190%	1	1,738	-41.621%
2026-06-15	145.8900	146.8300	142.9600	142.9600	+1.534%	8	1,739	-38.591%
2026-06-12	140.8000	140.8000	140.8000	140.8000	+25.714%	2	1,731	-37.649%
2026-06-10	119.8500	119.8500	112.0000	112.0000	+8.349%	3	1,731	-21.616%
2026-06-09	126.4800	126.4800	103.3700	103.3700	-30.236%	50	1,730	-15.072%
2026-06-05	151.4000	151.4000	148.1700	148.1700	+2.860%	2	1,780	-40.750%
2026-06-04	135.1000	144.1900	135.1000	144.0500	-8.829%	16	1,779	-39.056%
2026-06-03	150.4000	160.3500	150.4000	158.0000	+13.857%	9	1,763	-44.437%
2026-06-02	116.7700	138.7700	116.7700	138.7700	+86.144%	12	1,766	-36.737%
2026-06-01	59.0000	74.5500	59.0000	74.5500	+20.126%	20	1,768	+17.760%
2026-05-29	62.0600	62.0600	62.0600	62.0600	+0.502%	1	1,768	+41.460%
2026-05-28	61.5000	64.4000	55.6200	61.7500	+0.521%	11	1,769	+42.170%
2026-05-27	67.7500	67.7500	61.4300	61.4300	-9.662%	17	1,774	+42.911%
2026-05-26	66.8000	68.0000	66.8000	68.0000	+20.782%	19	1,773	+29.103%
2026-05-22	55.9400	56.3000	55.9400	56.3000	+1.625%	2	1,766	+55.933%
2026-05-21	53.9500	55.4000	53.9500	55.4000	+10.579%	2	1,766	+58.466%
2026-05-20	53.8000	54.7500	50.1000	50.1000	+5.474%	13	1,766	+75.230%
2026-05-19	36.5000	47.5000	36.5000	47.5000	+5.438%	5	1,774	+84.821%
2026-05-15	45.8500	47.0000	45.0500	45.0500	-8.248%	20	1,774	+94.872%
2026-05-14	50.0000	53.1300	49.1000	49.1000	+6.925%	10	1,774	+78.798%
2026-05-13	46.2200	46.2200	45.4500	45.9200	+45.963%	8	1,787	+91.180%
2026-05-12	31.4600	31.4600	31.4600	31.4600	-21.192%	5	1,787	+179.053%
2026-05-11	34.5900	41.4200	34.5900	39.9200	+6.852%	32	1,787	+119.915%
2026-05-08	34.6000	37.3600	34.6000	37.3600	+16.823%	9	1,822	+134.984%
2026-05-07	35.8000	37.4700	31.9800	31.9800	-17.683%	168	1,821	+174.515%
2026-05-06	42.8800	42.8800	37.0800	38.8500	-4.074%	13	1,743	+125.972%
2026-05-05	36.0800	40.9500	35.1100	40.5000	+16.580%	51	1,743	+116.765%
2026-05-04	35.4400	35.4400	33.9800	34.7400	-2.689%	7	1,765	+152.706%
2026-05-01	34.2600	35.8000	34.2600	35.7000	+1.738%	6	1,769	+145.910%
2026-04-30	32.7800	36.1500	32.0000	35.0900	+17.791%	42	1,769	+150.185%
2026-04-29	29.0000	30.5500	27.5500	29.7900	+4.234%	1,554	1,764	+194.696%
2026-04-28	25.9500	28.5800	25.9500	28.5800	-9.126%	15	245	+207.173%
2026-04-27	30.0500	31.4500	29.7800	31.4500	-17.062%	28	234	+179.141%
2026-04-24	40.0000	40.0000	37.9200	37.9200	+7.301%	54	219	+131.514%
2026-04-23	33.3600	38.7500	33.3600	35.3400	+12.943%	12	170	+148.415%
2026-04-22	27.4300	31.5000	27.1000	31.2900	+16.536%	40	166	+180.569%
2026-04-21	23.9500	28.6100	23.9500	26.8500	+10.905%	25	158	+226.965%
2026-04-20	22.8200	24.7500	21.8000	24.2100	+31.433%	56	158	+262.619%
2026-04-17	16.8000	18.6000	16.3400	18.4200	+11.976%	13	139	+376.602%
2026-04-16	14.2500	16.4500	14.2500	16.4500	+8.581%	6	138	+433.678%
2026-04-15	14.6000	16.5700	14.6000	15.1500	+0.664%	64	140	+479.472%
2026-04-14	16.5500	16.5500	15.0500	15.0500	+4.514%	12	132	+483.322%
2026-04-13	14.2500	14.5500	14.0200	14.4000	+13.654%	62	124	+509.653%
2026-04-10	12.4700	12.6700	12.4700	12.6700	+45.632%	7	79	+592.897%
2026-04-09	8.3000	9.2000	8.2500	8.7000	+21.170%	30	72	+909.080%
2026-04-08	6.7000	7.1800	6.6500	7.1800	+30.545%	56	67	+1,122.702%
2026-04-07	5.9000	5.9000	5.5000	5.5000	-10.569%	6	30	+1,496.182%
2026-04-06	6.1500	6.3500	6.0000	6.1500	+29.474%	35	28	+1,327.480%
2026-04-02	4.9000	4.9000	4.7500	4.7500	0.000%	5	0	+1,748.211%