Dark

MRVL20260918C165
MRVL Sep 18 2026 165.00 Call (MRVL260918C00165000)
option OPRA

Expired

Sep 17, 2026

77.10+21.074%(+13.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	77.1000	77.1000	77.1000	77.1000	+21.074%	2	372	0.000%
2026-09-16	63.6800	63.6800	63.6800	63.6800	+10.844%	1	372	+21.074%
2026-09-14	57.4500	57.4500	57.4500	57.4500	-19.255%	1	372	+34.204%
2026-09-11	70.1100	74.1300	70.1100	71.1500	+10.139%	3	373	+8.363%
2026-09-10	66.8500	66.8500	64.6000	64.6000	-11.567%	2	374	+19.350%
2026-09-09	67.5500	76.0500	67.5500	73.0500	+13.256%	59	374	+5.544%
2026-09-08	66.6500	66.6500	64.5000	64.5000	+13.357%	4	398	+19.535%
2026-09-04	52.6000	56.9000	52.6000	56.9000	+20.220%	4	402	+35.501%
2026-09-03	47.4300	47.4300	46.9500	47.3300	+19.975%	15	402	+62.899%
2026-09-02	39.4500	39.4500	39.4500	39.4500	-11.069%	1	409	+95.437%
2026-09-01	41.5200	44.3600	39.2000	44.3600	-4.086%	27	408	+73.805%
2026-08-31	47.3100	47.3100	46.2500	46.2500	-42.093%	6	409	+66.703%
2026-08-27	79.8700	79.8700	79.8700	79.8700	+3.526%	10	413	-3.468%
2026-08-26	77.1500	77.1500	77.1500	77.1500	+2.867%	1	423	-0.065%
2026-08-25	75.8800	75.8800	75.0000	75.0000	+13.362%	11	423	+2.800%
2026-08-24	62.4000	66.3400	62.0200	66.1600	-10.194%	134	434	+16.536%
2026-08-21	71.1500	73.6700	71.1500	73.6700	-6.510%	12	378	+4.656%
2026-08-20	78.8000	78.8000	78.8000	78.8000	+13.024%	20	368	-2.157%
2026-08-19	77.4000	77.4000	69.7200	69.7200	+25.013%	19	348	+10.585%
2026-08-18	55.7700	55.7700	55.7700	55.7700	-25.739%	1	348	+38.246%
2026-08-17	73.0200	75.1000	72.3900	75.1000	+27.939%	4	349	+2.663%
2026-08-14	58.5400	58.7000	58.4500	58.7000	-10.600%	3	351	+31.346%
2026-08-13	65.6600	65.6600	65.6600	65.6600	+12.432%	5	349	+17.423%
2026-08-07	51.4500	58.4000	51.4500	58.4000	-0.815%	4	351	+32.021%
2026-08-05	63.5500	63.5500	58.8500	58.8800	-4.648%	7	351	+30.944%
2026-08-04	55.8600	64.2800	55.8600	61.7500	+54.840%	19	349	+24.858%
2026-08-03	33.1500	40.9200	33.1500	39.8800	+4.535%	15	360	+93.330%
2026-07-31	46.0000	46.0000	38.1500	38.1500	+15.711%	16	371	+102.097%
2026-07-30	30.3000	35.6600	30.3000	32.9700	+37.089%	104	367	+133.849%
2026-07-29	30.0000	30.1000	23.9500	24.0500	-21.148%	48	354	+220.582%
2026-07-28	30.3800	33.0500	30.3800	30.5000	-24.784%	5	332	+152.787%
2026-07-27	40.5500	40.5500	40.5500	40.5500	-9.688%	10	328	+90.136%
2026-07-24	45.5000	48.6500	43.4000	44.9000	-8.795%	27	328	+71.715%
2026-07-20	49.1000	49.4000	49.1000	49.2300	+13.172%	20	318	+56.612%
2026-07-17	41.5000	44.0000	41.5000	43.5000	-7.329%	8	300	+77.241%
2026-07-16	46.9500	47.0500	46.9400	46.9400	-17.994%	9	299	+64.252%
2026-07-15	57.2400	57.2400	57.2400	57.2400	-25.059%	2	293	+34.696%
2026-07-14	76.3800	76.3800	76.3800	76.3800	+18.935%	1	291	+0.943%
2026-07-13	65.6500	65.6500	64.2200	64.2200	-19.240%	2	290	+20.056%
2026-07-07	79.5200	79.5200	79.5200	79.5200	-18.807%	1	289	-3.043%
2026-07-06	97.9400	97.9400	97.9400	97.9400	+4.369%	10	288	-21.278%
2026-07-02	93.8400	93.8400	93.8400	93.8400	-32.770%	9	269	-17.839%
2026-06-30	133.0600	139.5800	133.0600	139.5800	+35.910%	2	269	-44.763%
2026-06-29	102.7000	102.7000	102.7000	102.7000	-18.069%	2	269	-24.927%
2026-06-23	125.3500	125.3500	125.3500	125.3500	-13.552%	1	267	-38.492%
2026-06-22	145.0000	145.0000	145.0000	145.0000	-14.706%	1	266	-46.828%
2026-06-18	170.0000	170.0000	170.0000	170.0000	+22.584%	1	265	-54.647%
2026-06-17	133.9500	138.6800	133.9500	138.6800	-7.854%	3	265	-44.404%
2026-06-15	142.6000	150.5000	135.2700	150.5000	+14.449%	17	265	-48.771%
2026-06-12	130.8000	131.5000	130.8000	131.5000	+19.545%	8	256	-41.369%
2026-06-10	110.1300	110.1300	103.2000	110.0000	-15.424%	19	259	-29.909%
2026-06-09	130.0600	130.0600	130.0600	130.0600	-1.893%	1	241	-40.720%
2026-06-08	132.5700	132.5700	132.5700	132.5700	+1.044%	1	241	-41.842%
2026-06-05	142.4400	143.0000	131.2000	131.2000	-20.195%	7	241	-41.235%
2026-06-04	130.0000	164.4000	130.0000	164.4000	+12.295%	47	242	-53.102%
2026-06-03	146.4000	146.4000	146.4000	146.4000	+14.671%	1	227	-47.336%
2026-06-02	119.0000	127.6700	119.0000	127.6700	+76.097%	6	228	-39.610%
2026-06-01	54.0700	72.5000	54.0700	72.5000	+28.205%	18	234	+6.345%
2026-05-29	56.1400	59.9000	55.8800	56.5500	-3.333%	12	241	+36.340%
2026-05-28	55.3700	58.5000	50.0100	58.5000	+5.027%	29	237	+31.795%
2026-05-27	58.3400	58.3400	52.7000	55.7000	-11.263%	10	239	+38.420%
2026-05-26	63.0000	63.0000	57.6000	62.7700	+19.562%	14	239	+22.829%
2026-05-22	50.2500	52.5000	50.2500	52.5000	+7.847%	4	236	+46.857%
2026-05-21	48.9800	48.9800	48.6800	48.6800	+10.636%	2	237	+58.381%
2026-05-20	44.0000	44.0000	44.0000	44.0000	+9.453%	1	237	+75.227%
2026-05-19	30.5000	42.3500	30.5000	40.2000	+25.625%	18	228	+91.791%
2026-05-18	42.0500	42.0500	32.0000	32.0000	-20.890%	9	228	+140.938%
2026-05-15	40.0000	40.4500	40.0000	40.4500	+2.743%	10	228	+90.606%
2026-05-13	36.0000	42.6000	36.0000	39.3700	+30.149%	35	230	+95.834%
2026-05-12	31.1500	33.2500	27.2000	30.2500	-14.548%	20	232	+154.876%
2026-05-11	31.0000	36.4800	31.0000	35.4000	+5.326%	5	232	+117.797%
2026-05-08	31.6000	33.9500	30.9500	33.6100	+21.511%	18	217	+129.396%
2026-05-07	35.0000	35.0000	27.6600	27.6600	-18.479%	33	218	+178.742%
2026-05-06	34.5000	34.5000	33.9300	33.9300	-1.993%	7	203	+127.233%
2026-05-05	31.5300	36.6000	30.8600	34.6200	+14.446%	18	200	+122.704%
2026-05-04	30.6800	31.4000	29.4000	30.2500	-2.796%	27	200	+154.876%
2026-05-01	30.5600	31.3000	29.9100	31.1200	-1.206%	14	184	+147.751%
2026-04-30	28.5000	31.5000	28.4000	31.5000	+25.498%	24	184	+144.762%
2026-04-29	25.0500	25.6300	25.0500	25.1000	+2.869%	9	175	+207.171%
2026-04-28	26.3500	26.3500	24.4000	24.4000	-11.594%	2	172	+215.984%
2026-04-27	25.1500	27.6000	25.0000	27.6000	-12.381%	12	171	+179.348%
2026-04-24	35.0000	35.0000	30.0000	31.5000	+0.382%	25	177	+144.762%
2026-04-23	30.8000	33.3500	29.5500	31.3800	+20.692%	56	161	+145.698%
2026-04-22	25.0000	26.0000	25.0000	26.0000	+12.652%	7	150	+196.538%
2026-04-21	22.0000	24.7600	22.0000	23.0800	+12.039%	67	138	+234.055%
2026-04-20	19.0000	21.4000	18.4500	20.6000	+32.903%	82	138	+274.272%
2026-04-17	15.6000	15.6500	15.5000	15.5000	+16.541%	12	101	+397.419%
2026-04-16	12.0700	13.3000	12.0700	13.3000	+4.724%	21	93	+479.699%
2026-04-15	14.7500	14.7500	12.7000	12.7000	-3.127%	67	95	+507.087%
2026-04-14	12.4000	13.1100	12.4000	13.1100	+13.506%	8	0	+488.101%
2026-04-13	11.9500	11.9500	11.3000	11.5500	+7.944%	22	0	+567.532%
2026-04-10	9.3500	10.7000	9.0500	10.7000	0.000%	22	0	+620.561%