Dark

MRVL20260918C170
MRVL Sep 18 2026 170.00 Call (MRVL260918C00170000)
option OPRA

Expired

Sep 17, 2026

72.00+24.719%(+14.27)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	72.5000	72.5000	72.0000	72.0000	+24.719%	5	1,028	0.000%
2026-09-16	63.4000	63.4000	57.7300	57.7300	+5.927%	27	1,032	+24.719%
2026-09-15	53.2000	54.5000	53.2000	54.5000	+3.005%	3	1,048	+32.110%
2026-09-14	50.5000	52.9100	50.5000	52.9100	-20.971%	19	1,048	+36.080%
2026-09-11	68.0000	68.5400	64.1000	66.9500	+11.770%	24	1,047	+7.543%
2026-09-10	59.9000	59.9000	59.9000	59.9000	-12.106%	1	1,032	+20.200%
2026-09-09	59.0000	68.7500	59.0000	68.1500	+18.419%	14	1,033	+5.649%
2026-09-08	60.5500	61.0000	57.5500	57.5500	+10.822%	3	1,036	+25.109%
2026-09-04	49.3700	51.9300	49.3700	51.9300	+35.765%	4	1,038	+38.648%
2026-09-03	38.2500	38.2500	38.2500	38.2500	+0.262%	1	1,038	+88.235%
2026-09-02	36.4500	38.8500	36.4500	38.1500	-20.521%	22	1,038	+88.729%
2026-08-28	58.8300	58.8300	47.7600	48.0000	-35.622%	54	1,039	+50.000%
2026-08-27	77.8200	77.8200	74.5600	74.5600	+2.333%	24	1,009	-3.433%
2026-08-26	72.8600	72.8600	72.8600	72.8600	+1.859%	1	1,029	-1.180%
2026-08-25	74.0700	74.0700	71.5300	71.5300	+13.630%	2	1,028	+0.657%
2026-08-24	57.9000	63.3000	57.5000	62.9500	-9.645%	29	1,029	+14.376%
2026-08-21	78.6000	78.6000	68.2600	69.6700	-11.665%	29	1,040	+3.344%
2026-08-20	70.7000	78.8700	70.7000	78.8700	+16.071%	17	1,041	-8.711%
2026-08-19	67.9000	68.9500	65.4500	67.9500	+43.203%	14	1,053	+5.960%
2026-08-18	54.6000	54.6000	47.4500	47.4500	-32.781%	76	1,055	+51.739%
2026-08-17	65.5100	70.9000	65.5100	70.5900	+30.120%	83	1,074	+1.997%
2026-08-14	54.2500	54.2500	54.2500	54.2500	-12.571%	1	1,059	+32.719%
2026-08-13	61.7500	62.0500	61.7500	62.0500	+5.707%	2	1,059	+16.035%
2026-08-12	58.7000	58.7000	58.7000	58.7000	+26.481%	1	1,059	+22.658%
2026-08-11	45.3500	46.4100	45.3500	46.4100	-8.026%	9	1,059	+55.139%
2026-08-10	54.9200	54.9200	50.4600	50.4600	-7.362%	27	1,059	+42.687%
2026-08-07	54.8500	54.8500	54.4700	54.4700	+5.094%	5	1,044	+32.183%
2026-08-06	57.8500	57.8500	51.8300	51.8300	-7.545%	2	1,045	+38.916%
2026-08-05	55.9000	61.9500	53.8300	56.0600	-5.559%	5	1,046	+28.434%
2026-08-04	53.2500	61.3000	53.2500	59.3600	+54.182%	25	1,045	+21.294%
2026-08-03	29.0000	38.5000	29.0000	38.5000	+6.295%	24	1,045	+87.013%
2026-07-31	41.4000	41.4000	35.7500	36.2200	+11.790%	72	1,027	+98.785%
2026-07-30	29.0000	33.1200	28.4000	32.4000	+48.624%	207	1,065	+122.222%
2026-07-29	27.6600	28.0000	21.8000	21.8000	-23.374%	304	1,091	+230.275%
2026-07-28	29.1500	31.0000	24.2700	28.4500	-26.295%	340	956	+153.076%
2026-07-27	43.3800	43.3800	33.4500	38.6000	-11.872%	247	832	+86.528%
2026-07-24	43.8000	43.8000	43.8000	43.8000	-14.453%	20	687	+64.384%
2026-07-23	50.6500	51.2000	50.6500	51.2000	-10.301%	17	683	+40.625%
2026-07-22	57.0800	57.0800	57.0800	57.0800	+7.902%	3	696	+26.139%
2026-07-21	53.5000	55.7000	52.9000	52.9000	+8.825%	7	699	+36.106%
2026-07-20	43.0500	48.6100	43.0500	48.6100	+24.865%	11	698	+48.118%
2026-07-17	40.9300	43.9000	36.7300	38.9300	+0.051%	30	703	+84.947%
2026-07-16	45.0400	45.0400	38.9100	38.9100	-26.543%	4	690	+85.042%
2026-07-15	59.8600	59.8600	51.0500	52.9700	-18.445%	7	687	+35.926%
2026-07-14	64.9500	64.9500	64.9500	64.9500	+4.741%	1	685	+10.855%
2026-07-13	62.0100	62.0100	62.0100	62.0100	-29.228%	1	685	+16.110%
2026-07-09	87.6200	87.6200	87.6200	87.6200	+21.089%	1	684	-17.827%
2026-07-08	77.3800	77.3800	72.3600	72.3600	-5.720%	2	683	-0.498%
2026-07-07	76.7500	76.7500	76.7500	76.7500	-12.982%	1	685	-6.189%
2026-07-02	88.9500	88.9500	88.2000	88.2000	-21.222%	3	683	-18.367%
2026-07-01	122.0300	122.0300	111.9600	111.9600	-13.128%	3	683	-35.691%
2026-06-30	128.8800	128.8800	128.8800	128.8800	+21.769%	1	682	-44.134%
2026-06-26	109.6300	109.6300	105.8400	105.8400	-4.174%	11	681	-31.973%
2026-06-25	110.4500	110.4500	110.4500	110.4500	-9.222%	1	681	-34.812%
2026-06-23	121.6700	121.6700	121.6700	121.6700	-16.858%	1	681	-40.824%
2026-06-22	141.9400	146.3400	141.9400	146.3400	-8.964%	4	681	-50.800%
2026-06-18	146.4900	160.7500	146.4900	160.7500	+21.412%	11	672	-55.210%
2026-06-17	130.2600	132.4000	128.5000	132.4000	+0.417%	4	672	-45.619%
2026-06-16	154.0500	154.0500	131.8500	131.8500	-3.080%	7	672	-45.392%
2026-06-15	133.5200	136.0400	131.6300	136.0400	+11.080%	13	676	-47.074%
2026-06-12	122.4700	122.4700	122.4700	122.4700	+14.672%	1	674	-41.210%
2026-06-11	106.9400	106.9400	106.8000	106.8000	+2.476%	8	675	-32.584%
2026-06-10	115.0000	115.0000	99.3300	104.2200	-3.661%	4	675	-30.915%
2026-06-09	133.0000	133.0000	108.1800	108.1800	-23.277%	18	676	-33.444%
2026-06-08	130.3000	141.8000	130.0000	141.0000	+10.311%	23	675	-48.936%
2026-06-05	130.4700	130.4700	127.3600	127.8200	-17.668%	34	675	-43.671%
2026-06-04	121.0300	155.2500	121.0300	155.2500	+8.128%	49	666	-53.623%
2026-06-03	150.0000	154.6500	143.5800	143.5800	+12.833%	6	655	-49.854%
2026-06-02	101.1800	127.2500	101.1800	127.2500	+82.437%	51	656	-43.418%
2026-06-01	55.0900	70.2200	55.0900	69.7500	+27.142%	58	676	+3.226%
2026-05-29	55.0000	55.0000	54.8600	54.8600	-2.558%	5	695	+31.243%
2026-05-28	51.1000	56.3000	46.5500	56.3000	+6.106%	21	694	+27.886%
2026-05-27	61.2400	61.2400	50.2500	53.0600	-9.454%	55	704	+35.695%
2026-05-26	61.0500	62.9000	52.6500	58.6000	+20.825%	38	675	+22.867%
2026-05-22	47.8100	50.0500	47.4000	48.5000	+8.186%	13	698	+48.454%
2026-05-21	48.0500	48.0500	44.8300	44.8300	+6.006%	22	697	+60.607%
2026-05-20	46.0000	47.5000	42.2900	42.2900	+14.483%	17	697	+70.253%
2026-05-19	32.4900	40.2900	29.8600	36.9400	+13.837%	31	695	+94.911%
2026-05-18	33.4000	33.4000	30.0000	32.4500	-16.280%	32	695	+121.880%
2026-05-15	37.0000	40.5000	37.0000	38.7600	-9.291%	12	695	+85.759%
2026-05-14	42.0500	46.7500	42.0500	42.7300	+15.020%	16	709	+68.500%
2026-05-13	34.0000	41.0000	34.0000	37.1500	+33.633%	129	773	+93.809%
2026-05-12	29.2600	30.3700	26.1400	27.8000	-15.089%	12	773	+158.993%
2026-05-11	26.8100	34.6000	26.8100	32.7400	+4.534%	86	773	+119.914%
2026-05-08	28.2000	32.0000	28.2000	31.3200	+21.963%	392	725	+129.885%
2026-05-07	30.8400	30.8900	25.2000	25.6800	-23.389%	104	461	+180.374%
2026-05-06	34.9200	35.2000	29.4500	33.5200	+4.750%	140	437	+114.797%
2026-05-05	28.7300	34.1000	28.7000	32.0000	+13.556%	59	327	+125.000%
2026-05-04	29.0000	29.0600	27.7500	28.1800	-2.828%	8	336	+155.500%
2026-05-01	29.1500	29.2500	27.7000	29.0000	+0.520%	36	343	+148.276%
2026-04-30	26.2500	29.4500	26.0000	28.8500	+25.163%	154	343	+149.567%
2026-04-29	24.0500	24.0500	23.0000	23.0500	+4.583%	96	360	+212.364%
2026-04-28	23.1000	23.1000	21.6700	22.0400	-13.839%	150	314	+226.679%
2026-04-27	23.8500	25.5800	23.0000	25.5800	-13.288%	27	241	+181.470%
2026-04-24	32.9400	32.9400	26.5000	29.5000	-1.667%	80	258	+144.068%
2026-04-23	27.1100	31.7900	27.0700	30.0000	+18.671%	86	258	+140.000%
2026-04-22	21.3100	25.2800	21.1000	25.2800	+18.241%	105	207	+184.810%
2026-04-21	21.4000	22.7000	20.0000	21.3800	+11.645%	48	123	+236.763%
2026-04-20	17.6900	19.8500	17.6900	19.1500	+33.916%	42	123	+275.979%
2026-04-17	13.2900	14.3000	13.2900	14.3000	+16.639%	17	104	+403.497%
2026-04-15	13.7000	13.7000	11.5500	12.2600	+3.286%	22	103	+487.276%
2026-04-14	11.2000	11.8700	11.2000	11.8700	+14.686%	12	0	+506.571%
2026-04-13	11.0500	11.1000	10.2500	10.3500	+5.076%	61	0	+595.652%
2026-04-10	8.1500	10.0700	8.1500	9.8500	0.000%	40	0	+630.964%