Dark

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

EOD

Jul 23, 2026

58.22-10.376%(-6.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	58.2200	58.2200	58.2200	58.2200	-10.376%	1	887	0.000%
2026-07-22	56.8200	64.9600	56.8200	64.9600	+4.859%	12	886	-10.376%
2026-07-21	61.9500	61.9500	61.9500	61.9500	+18.610%	20	887	-6.021%
2026-07-20	52.0000	52.2300	50.9000	52.2300	+7.913%	25	907	+11.469%
2026-07-17	39.9000	48.7000	39.9000	48.4000	+6.608%	4	907	+20.289%
2026-07-16	50.8400	50.8400	45.4000	45.4000	-23.787%	4	907	+28.238%
2026-07-15	68.2600	68.2600	58.0000	59.5700	-19.933%	10	905	-2.266%
2026-07-14	80.5200	80.5200	72.0000	74.4000	+9.864%	28	911	-21.747%
2026-07-13	76.2000	76.2000	67.7200	67.7200	-23.045%	254	910	-14.028%
2026-07-10	88.0000	88.0000	88.0000	88.0000	-8.695%	1	910	-33.841%
2026-07-09	96.3800	96.3800	96.3800	96.3800	+16.051%	250	911	-39.593%
2026-07-08	84.6000	85.0000	83.0500	83.0500	+1.280%	201	1,080	-29.898%
2026-07-07	88.0000	88.0000	82.0000	82.0000	-23.364%	303	900	-29.000%
2026-07-06	107.0000	107.0000	107.0000	107.0000	+12.513%	1	601	-45.589%
2026-07-02	100.1800	100.1800	95.1000	95.1000	-23.602%	25	625	-38.780%
2026-07-01	123.5700	124.4800	123.5700	124.4800	+6.040%	162	625	-53.229%
2026-06-29	117.3900	117.3900	117.3900	117.3900	+4.097%	8	513	-50.405%
2026-06-26	117.1000	117.1000	112.7700	112.7700	-4.996%	12	521	-48.373%
2026-06-25	118.7000	118.7000	118.7000	118.7000	-6.880%	1	523	-50.952%
2026-06-23	129.4500	129.4500	127.4700	127.4700	-15.861%	7	524	-54.327%
2026-06-22	151.5000	151.5000	151.5000	151.5000	-12.255%	1	518	-61.571%
2026-06-18	172.6600	172.6600	172.6600	172.6600	+20.868%	1	515	-66.281%
2026-06-17	136.8900	142.8500	136.8900	142.8500	+2.438%	3	515	-59.244%
2026-06-16	139.4500	139.4500	139.4500	139.4500	-11.488%	1	515	-58.250%
2026-06-15	141.4900	157.5500	138.9900	157.5500	+16.946%	20	515	-63.047%
2026-06-12	134.7200	134.7200	134.7200	134.7200	+13.563%	3	507	-56.784%
2026-06-10	118.3500	118.6300	118.3500	118.6300	+9.569%	3	507	-50.923%
2026-06-09	110.9500	110.9500	108.2700	108.2700	-21.470%	2	507	-46.227%
2026-06-08	137.8700	137.8700	137.8700	137.8700	+6.826%	1	506	-57.772%
2026-06-05	140.2000	140.2000	125.2200	129.0600	-22.333%	12	506	-54.889%
2026-06-04	130.9600	167.6300	129.6400	166.1700	+10.119%	31	511	-64.964%
2026-06-03	146.0000	155.3000	146.0000	150.9000	+14.753%	5	483	-61.418%
2026-06-02	112.6000	132.0500	112.6000	131.5000	+71.895%	21	483	-55.726%
2026-06-01	54.7600	77.3200	54.7600	76.5000	+25.430%	38	483	-23.895%
2026-05-29	58.7400	61.0000	58.7400	60.9900	+1.010%	13	489	-4.542%
2026-05-28	54.2300	61.8000	54.2300	60.3800	+5.837%	18	489	-3.577%
2026-05-27	63.3500	63.3500	56.0000	57.0500	-11.892%	65	488	+2.051%
2026-05-26	69.0000	70.3000	61.5000	64.7500	+18.416%	19	471	-10.085%
2026-05-22	55.0900	55.5500	54.2000	54.6800	+9.055%	27	479	+6.474%
2026-05-21	53.0000	53.0000	50.1400	50.1400	+0.280%	3	471	+16.115%
2026-05-20	50.9700	53.5000	50.0000	50.0000	+22.971%	41	471	+16.440%
2026-05-19	38.8900	41.8800	35.0000	40.6600	+17.176%	46	509	+43.187%
2026-05-18	38.5500	38.5500	33.7800	34.7000	-21.047%	120	509	+67.781%
2026-05-15	41.2500	46.1100	41.2500	43.9500	-6.489%	13	509	+32.469%
2026-05-14	48.6500	53.8800	45.9500	47.0000	+8.420%	84	417	+23.872%
2026-05-13	35.0500	45.6800	35.0500	43.3500	+31.364%	205	556	+34.302%
2026-05-12	34.0200	34.4100	28.9400	33.0000	-12.117%	46	556	+76.424%
2026-05-11	31.6200	38.7100	31.6200	37.5500	+2.877%	42	556	+55.047%
2026-05-08	33.5500	36.5000	32.8400	36.5000	+22.937%	18	543	+59.507%
2026-05-07	35.0500	35.2000	28.9700	29.6900	-20.295%	59	547	+96.093%
2026-05-06	39.8200	39.8200	34.8000	37.2500	+0.081%	20	538	+56.295%
2026-05-05	34.9000	38.6300	34.9000	37.2200	+17.785%	36	538	+56.421%
2026-05-04	32.1800	33.0500	31.6000	31.6000	-4.242%	10	550	+84.241%
2026-05-01	32.3500	33.2000	32.3500	33.0000	-1.493%	21	551	+76.424%
2026-04-30	28.5300	33.9000	28.1300	33.5000	+20.939%	42	551	+73.791%
2026-04-29	27.2200	28.4200	25.1500	27.7000	+6.538%	135	551	+110.181%
2026-04-28	24.0000	27.6500	24.0000	26.0000	-13.043%	44	564	+123.923%
2026-04-27	31.0000	31.0000	25.7500	29.9000	-9.366%	242	535	+94.716%
2026-04-24	38.0000	38.0000	30.9000	32.9900	-4.377%	88	488	+76.478%
2026-04-23	30.2500	35.9500	30.2500	34.5000	+21.053%	100	467	+68.754%
2026-04-22	25.6900	29.4200	25.6900	28.5000	+18.454%	322	454	+104.281%
2026-04-21	24.0900	26.0000	23.2600	24.0600	+7.411%	73	336	+141.978%
2026-04-20	21.3200	22.8300	19.7500	22.4000	+33.333%	89	336	+159.911%
2026-04-17	14.8000	17.0500	14.8000	16.8000	+15.862%	20	330	+246.548%
2026-04-16	13.0000	14.7500	13.0000	14.5000	+4.317%	113	318	+301.517%
2026-04-15	15.8600	15.9200	13.9000	13.9000	+0.506%	100	371	+318.849%
2026-04-14	15.1500	15.1500	13.1500	13.8300	+10.640%	123	376	+320.969%
2026-04-13	12.9000	13.4000	12.4500	12.5000	+2.796%	84	304	+365.760%
2026-04-10	10.0000	12.2400	9.7300	12.1600	+52.000%	120	270	+378.783%
2026-04-09	7.2000	8.5500	7.2000	8.0000	+29.032%	228	236	+627.750%
2026-04-08	5.2100	6.4500	5.2100	6.2000	+17.202%	143	45	+839.032%
2026-04-07	4.8500	5.6000	4.7500	5.2900	-3.818%	24	26	+1,000.567%
2026-04-06	5.5000	5.5000	5.5000	5.5000	+14.345%	1	6	+958.545%
2026-04-02	4.2500	4.8100	4.2500	4.8100	0.000%	6	0	+1,110.395%