Dark

MRVL20260918C160
MRVL Sep 18 2026 160.00 Call (MRVL260918C00160000)
option OPRA

Expired

Sep 17, 2026

82.02+12.049%(+8.82)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	81.4300	82.0700	80.8500	82.0200	+12.049%	19	824	0.000%
2026-09-16	73.2000	73.2000	73.2000	73.2000	+13.103%	1	835	+12.049%
2026-09-15	64.9500	64.9500	64.7200	64.7200	+10.068%	3	836	+26.731%
2026-09-14	63.2400	63.2400	58.8000	58.8000	-20.648%	4	836	+39.490%
2026-09-11	77.1400	77.1400	74.1000	74.1000	+4.958%	12	836	+10.688%
2026-09-10	69.0900	70.6000	69.0900	70.6000	-5.590%	8	846	+16.176%
2026-09-09	79.9500	79.9500	74.7800	74.7800	+5.651%	14	846	+9.682%
2026-09-08	70.7800	70.7800	70.7800	70.7800	+20.971%	1	848	+15.880%
2026-09-04	57.5200	58.5100	57.5200	58.5100	+13.546%	6	849	+40.181%
2026-09-03	51.5300	51.5300	51.5300	51.5300	+8.713%	8	849	+59.169%
2026-09-02	47.4000	47.4000	47.4000	47.4000	-5.086%	3	853	+73.038%
2026-09-01	49.3500	49.9400	49.3500	49.9400	-11.595%	2	853	+64.237%
2026-08-28	62.9900	62.9900	56.4900	56.4900	-33.775%	6	854	+45.194%
2026-08-27	85.6500	85.6500	84.7900	85.3000	+0.887%	7	856	-3.845%
2026-08-26	84.0200	84.6700	81.1600	84.5500	+8.024%	65	861	-2.992%
2026-08-21	88.3000	88.3000	78.2700	78.2700	-9.168%	7	921	+4.791%
2026-08-20	81.8500	86.1700	81.8500	86.1700	+13.456%	4	927	-4.816%
2026-08-19	73.7700	75.9500	73.7700	75.9500	+23.717%	56	928	+7.992%
2026-08-18	61.0000	61.3900	61.0000	61.3900	-21.396%	2	927	+33.605%
2026-08-17	76.0000	80.0500	76.0000	78.1000	+15.584%	3	929	+5.019%
2026-08-13	70.5000	70.5000	67.5700	67.5700	+10.121%	13	932	+21.385%
2026-08-12	67.7700	67.7700	61.3600	61.3600	+11.971%	14	932	+33.670%
2026-08-11	53.4000	54.8000	53.4000	54.8000	-11.968%	34	931	+49.672%
2026-08-07	62.2500	62.2500	62.2500	62.2500	+15.706%	2	921	+31.759%
2026-08-06	53.8000	53.8000	53.8000	53.8000	-19.365%	1	923	+52.454%
2026-08-05	66.7200	66.7200	66.7200	66.7200	-2.570%	1	922	+22.932%
2026-08-04	61.6000	68.4800	61.6000	68.4800	+64.695%	4	923	+19.772%
2026-08-03	37.0000	41.5800	37.0000	41.5800	-8.414%	2	924	+97.258%
2026-07-31	51.0900	51.0900	41.9500	45.4000	+19.066%	11	925	+80.661%
2026-07-30	33.0500	38.1300	33.0500	38.1300	+45.313%	68	922	+115.106%
2026-07-29	29.2900	29.2900	26.2400	26.2400	-27.010%	4	884	+212.576%
2026-07-28	30.8000	35.9500	29.2400	35.9500	-10.860%	25	883	+128.150%
2026-07-27	40.3300	40.3300	40.3300	40.3300	-20.028%	3	883	+103.372%
2026-07-24	50.1000	50.4800	50.0000	50.4300	-13.380%	73	886	+62.641%
2026-07-23	58.2200	58.2200	58.2200	58.2200	-10.376%	1	887	+40.879%
2026-07-22	56.8200	64.9600	56.8200	64.9600	+4.859%	12	886	+26.262%
2026-07-21	61.9500	61.9500	61.9500	61.9500	+18.610%	20	887	+32.397%
2026-07-20	52.0000	52.2300	50.9000	52.2300	+7.913%	25	907	+57.036%
2026-07-17	39.9000	48.7000	39.9000	48.4000	+6.608%	4	907	+69.463%
2026-07-16	50.8400	50.8400	45.4000	45.4000	-23.787%	4	907	+80.661%
2026-07-15	68.2600	68.2600	58.0000	59.5700	-19.933%	10	905	+37.687%
2026-07-14	80.5200	80.5200	72.0000	74.4000	+9.864%	28	911	+10.242%
2026-07-13	76.2000	76.2000	67.7200	67.7200	-23.045%	254	910	+21.116%
2026-07-10	88.0000	88.0000	88.0000	88.0000	-8.695%	1	910	-6.795%
2026-07-09	96.3800	96.3800	96.3800	96.3800	+16.051%	250	911	-14.899%
2026-07-08	84.6000	85.0000	83.0500	83.0500	+1.280%	201	1,080	-1.240%
2026-07-07	88.0000	88.0000	82.0000	82.0000	-23.364%	303	900	+0.024%
2026-07-06	107.0000	107.0000	107.0000	107.0000	+12.513%	1	601	-23.346%
2026-07-02	100.1800	100.1800	95.1000	95.1000	-23.602%	25	625	-13.754%
2026-07-01	123.5700	124.4800	123.5700	124.4800	+6.040%	162	625	-34.110%
2026-06-29	117.3900	117.3900	117.3900	117.3900	+4.097%	8	513	-30.130%
2026-06-26	117.1000	117.1000	112.7700	112.7700	-4.996%	12	521	-27.268%
2026-06-25	118.7000	118.7000	118.7000	118.7000	-6.880%	1	523	-30.901%
2026-06-23	129.4500	129.4500	127.4700	127.4700	-15.861%	7	524	-35.655%
2026-06-22	151.5000	151.5000	151.5000	151.5000	-12.255%	1	518	-45.861%
2026-06-18	172.6600	172.6600	172.6600	172.6600	+20.868%	1	515	-52.496%
2026-06-17	136.8900	142.8500	136.8900	142.8500	+2.438%	3	515	-42.583%
2026-06-16	139.4500	139.4500	139.4500	139.4500	-11.488%	1	515	-41.183%
2026-06-15	141.4900	157.5500	138.9900	157.5500	+16.946%	20	515	-47.940%
2026-06-12	134.7200	134.7200	134.7200	134.7200	+13.563%	3	507	-39.118%
2026-06-10	118.3500	118.6300	118.3500	118.6300	+9.569%	3	507	-30.861%
2026-06-09	110.9500	110.9500	108.2700	108.2700	-21.470%	2	507	-24.245%
2026-06-08	137.8700	137.8700	137.8700	137.8700	+6.826%	1	506	-40.509%
2026-06-05	140.2000	140.2000	125.2200	129.0600	-22.333%	12	506	-36.448%
2026-06-04	130.9600	167.6300	129.6400	166.1700	+10.119%	31	511	-50.641%
2026-06-03	146.0000	155.3000	146.0000	150.9000	+14.753%	5	483	-45.646%
2026-06-02	112.6000	132.0500	112.6000	131.5000	+71.895%	21	483	-37.627%
2026-06-01	54.7600	77.3200	54.7600	76.5000	+25.430%	38	483	+7.216%
2026-05-29	58.7400	61.0000	58.7400	60.9900	+1.010%	13	489	+34.481%
2026-05-28	54.2300	61.8000	54.2300	60.3800	+5.837%	18	489	+35.840%
2026-05-27	63.3500	63.3500	56.0000	57.0500	-11.892%	65	488	+43.769%
2026-05-26	69.0000	70.3000	61.5000	64.7500	+18.416%	19	471	+26.672%
2026-05-22	55.0900	55.5500	54.2000	54.6800	+9.055%	27	479	+50.000%
2026-05-21	53.0000	53.0000	50.1400	50.1400	+0.280%	3	471	+63.582%
2026-05-20	50.9700	53.5000	50.0000	50.0000	+22.971%	41	471	+64.040%
2026-05-19	38.8900	41.8800	35.0000	40.6600	+17.176%	46	509	+101.722%
2026-05-18	38.5500	38.5500	33.7800	34.7000	-21.047%	120	509	+136.369%
2026-05-15	41.2500	46.1100	41.2500	43.9500	-6.489%	13	509	+86.621%
2026-05-14	48.6500	53.8800	45.9500	47.0000	+8.420%	84	417	+74.511%
2026-05-13	35.0500	45.6800	35.0500	43.3500	+31.364%	205	556	+89.204%
2026-05-12	34.0200	34.4100	28.9400	33.0000	-12.117%	46	556	+148.545%
2026-05-11	31.6200	38.7100	31.6200	37.5500	+2.877%	42	556	+118.429%
2026-05-08	33.5500	36.5000	32.8400	36.5000	+22.937%	18	543	+124.712%
2026-05-07	35.0500	35.2000	28.9700	29.6900	-20.295%	59	547	+176.255%
2026-05-06	39.8200	39.8200	34.8000	37.2500	+0.081%	20	538	+120.188%
2026-05-05	34.9000	38.6300	34.9000	37.2200	+17.785%	36	538	+120.365%
2026-05-04	32.1800	33.0500	31.6000	31.6000	-4.242%	10	550	+159.557%
2026-05-01	32.3500	33.2000	32.3500	33.0000	-1.493%	21	551	+148.545%
2026-04-30	28.5300	33.9000	28.1300	33.5000	+20.939%	42	551	+144.836%
2026-04-29	27.2200	28.4200	25.1500	27.7000	+6.538%	135	551	+196.101%
2026-04-28	24.0000	27.6500	24.0000	26.0000	-13.043%	44	564	+215.462%
2026-04-27	31.0000	31.0000	25.7500	29.9000	-9.366%	242	535	+174.314%
2026-04-24	38.0000	38.0000	30.9000	32.9900	-4.377%	88	488	+148.621%
2026-04-23	30.2500	35.9500	30.2500	34.5000	+21.053%	100	467	+137.739%
2026-04-22	25.6900	29.4200	25.6900	28.5000	+18.454%	322	454	+187.789%
2026-04-21	24.0900	26.0000	23.2600	24.0600	+7.411%	73	336	+240.898%
2026-04-20	21.3200	22.8300	19.7500	22.4000	+33.333%	89	336	+266.161%
2026-04-17	14.8000	17.0500	14.8000	16.8000	+15.862%	20	330	+388.214%
2026-04-16	13.0000	14.7500	13.0000	14.5000	+4.317%	113	318	+465.655%
2026-04-15	15.8600	15.9200	13.9000	13.9000	+0.506%	100	371	+490.072%
2026-04-14	15.1500	15.1500	13.1500	13.8300	+10.640%	123	376	+493.059%
2026-04-13	12.9000	13.4000	12.4500	12.5000	+2.796%	84	304	+556.160%
2026-04-10	10.0000	12.2400	9.7300	12.1600	+52.000%	120	270	+574.507%
2026-04-09	7.2000	8.5500	7.2000	8.0000	+29.032%	228	236	+925.250%
2026-04-08	5.2100	6.4500	5.2100	6.2000	+17.202%	143	45	+1,222.903%
2026-04-07	4.8500	5.6000	4.7500	5.2900	-3.818%	24	26	+1,450.473%
2026-04-06	5.5000	5.5000	5.5000	5.5000	+14.345%	1	6	+1,391.273%
2026-04-02	4.2500	4.8100	4.2500	4.8100	0.000%	6	0	+1,605.198%