Dark

MRVL20260918C175
MRVL Sep 18 2026 175.00 Call (MRVL260918C00175000)
option OPRA

Expired

Sep 17, 2026

66.13+22.304%(+12.06)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	65.6500	66.9200	65.6500	66.1300	+22.304%	6	491	0.000%
2026-09-16	55.5000	55.5000	54.0700	54.0700	+17.543%	6	492	+22.304%
2026-09-14	41.7000	46.0000	41.7000	46.0000	-28.616%	9	493	+43.761%
2026-09-11	57.4500	64.4400	57.4500	64.4400	+12.954%	13	488	+2.623%
2026-09-10	57.0500	57.0500	57.0500	57.0500	-6.475%	1	497	+15.916%
2026-09-09	57.3500	65.1400	57.3500	61.0000	+9.614%	9	496	+8.410%
2026-09-08	53.1000	56.9000	53.1000	55.6500	+17.628%	4	504	+18.832%
2026-09-04	44.4500	47.3100	44.4500	47.3100	+29.262%	3	505	+39.780%
2026-09-03	36.0500	36.9000	36.0500	36.6000	+9.483%	31	505	+80.683%
2026-09-02	32.9000	33.4300	31.3000	33.4300	+16.603%	9	497	+97.816%
2026-09-01	28.6700	28.6700	28.6700	28.6700	-32.541%	1	501	+130.659%
2026-08-31	42.5000	42.5000	42.5000	42.5000	-1.961%	30	500	+55.600%
2026-08-28	53.3500	53.3500	42.6000	43.3500	-39.540%	55	500	+52.549%
2026-08-27	70.8500	71.7000	70.8500	71.7000	+5.441%	11	500	-7.768%
2026-08-26	68.0000	68.0000	68.0000	68.0000	+25.926%	1	500	-2.750%
2026-08-24	53.8900	54.0000	53.8900	54.0000	-24.634%	5	501	+22.463%
2026-08-20	65.5200	71.6600	65.5200	71.6500	+17.459%	4	501	-7.704%
2026-08-19	70.0000	70.0000	61.0000	61.0000	+25.773%	3	502	+8.410%
2026-08-18	48.5000	48.5000	48.5000	48.5000	-26.704%	1	503	+36.351%
2026-08-17	61.1600	67.2000	61.1600	66.1700	+33.920%	18	503	-0.060%
2026-08-14	49.7000	49.7000	49.4100	49.4100	-13.694%	2	513	+33.839%
2026-08-13	57.2500	57.2500	57.2500	57.2500	+11.926%	1	512	+15.511%
2026-08-12	54.8900	54.8900	51.0000	51.1500	+17.694%	314	512	+29.286%
2026-08-11	43.4600	43.4600	43.4600	43.4600	-0.549%	1	684	+52.163%
2026-08-10	51.0000	51.0000	43.7000	43.7000	-15.881%	3	685	+51.327%
2026-08-07	44.6500	53.2000	44.6500	51.9500	+2.324%	109	685	+27.295%
2026-08-06	53.0700	53.0700	50.7700	50.7700	-0.216%	27	761	+30.254%
2026-08-05	55.0100	55.0100	50.8800	50.8800	-6.728%	3	774	+29.972%
2026-08-04	55.1500	58.1000	51.3500	54.5500	+48.193%	14	773	+21.228%
2026-08-03	26.3000	36.8100	26.3000	36.8100	+2.793%	26	775	+79.652%
2026-07-31	40.5500	41.1300	33.9800	35.8100	+27.438%	19	773	+84.669%
2026-07-30	26.1100	30.5000	26.1100	28.1000	+17.083%	31	782	+135.338%
2026-07-29	26.2400	26.5000	19.5500	24.0000	-8.327%	39	775	+175.542%
2026-07-28	25.6000	28.5400	22.1000	26.1800	-23.718%	205	774	+152.597%
2026-07-27	32.8500	34.3200	32.8500	34.3200	-10.973%	3	658	+92.686%
2026-07-24	41.0500	41.0500	38.5500	38.5500	-26.767%	19	658	+71.543%
2026-07-23	52.6400	52.6400	52.6400	52.6400	+5.343%	1	657	+25.627%
2026-07-21	50.1000	51.9000	49.9700	49.9700	+15.006%	322	656	+32.339%
2026-07-20	40.0000	45.2600	40.0000	43.4500	+19.928%	18	410	+52.198%
2026-07-17	37.9200	37.9200	34.9900	36.2300	-2.213%	3	409	+82.528%
2026-07-16	44.7700	44.7700	36.4500	37.0500	-22.164%	31	408	+78.489%
2026-07-15	47.6000	47.6000	47.6000	47.6000	-34.118%	1	418	+38.929%
2026-07-08	70.3500	72.2500	70.3500	72.2500	-33.164%	2	417	-8.471%
2026-06-29	101.8000	108.1000	92.0300	108.1000	+4.799%	43	416	-38.825%
2026-06-26	104.4100	104.4100	103.1500	103.1500	-4.623%	5	416	-35.889%
2026-06-24	108.1700	108.2500	108.0500	108.1500	-10.819%	35	419	-38.853%
2026-06-23	121.2700	121.2700	121.2700	121.2700	-12.142%	30	411	-45.469%
2026-06-22	138.0300	138.0300	138.0300	138.0300	-7.703%	2	426	-52.090%
2026-06-18	162.6000	162.6000	149.5000	149.5500	+13.235%	5	428	-55.781%
2026-06-17	126.3900	132.0700	126.3900	132.0700	-11.953%	7	428	-49.928%
2026-06-16	150.0000	150.0000	150.0000	150.0000	+13.792%	1	428	-55.913%
2026-06-15	129.6600	131.8200	127.3600	131.8200	+5.710%	17	428	-49.833%
2026-06-12	120.1000	124.7000	119.5300	124.7000	+4.746%	4	421	-46.969%
2026-06-11	101.2800	119.0500	101.2800	119.0500	+21.480%	5	423	-44.452%
2026-06-10	98.0000	98.0000	98.0000	98.0000	-4.993%	1	420	-32.520%
2026-06-09	125.4000	125.4000	89.7200	103.1500	-24.829%	27	420	-35.889%
2026-06-08	125.8700	141.9500	125.8700	137.2200	+18.960%	13	436	-51.807%
2026-06-05	125.3000	125.3000	115.2100	115.3500	-24.256%	14	438	-42.670%
2026-06-04	125.7500	152.2900	116.0500	152.2900	+1.527%	47	440	-56.576%
2026-06-03	156.3000	156.3000	132.0000	150.0000	+20.724%	17	423	-55.913%
2026-06-02	92.1500	124.2500	92.1500	124.2500	+117.982%	20	418	-46.777%
2026-06-01	50.1700	57.0000	49.6000	57.0000	+7.042%	12	419	+16.018%
2026-05-29	52.0000	53.2500	49.2700	53.2500	+7.164%	11	431	+24.188%
2026-05-28	49.0300	51.8500	44.4200	49.6900	-2.892%	36	436	+33.085%
2026-05-27	54.0800	54.0800	48.5000	51.1700	-10.854%	51	453	+29.236%
2026-05-26	57.1700	57.8800	51.2300	57.4000	+28.844%	82	446	+15.209%
2026-05-22	44.5000	46.5000	44.5000	44.5500	+0.112%	22	441	+48.440%
2026-05-21	44.7600	44.8900	42.3500	44.5000	+9.337%	67	438	+48.607%
2026-05-20	42.1000	45.4200	40.7000	40.7000	+14.358%	16	438	+62.482%
2026-05-19	27.4300	37.0500	27.4300	35.5900	+22.724%	25	455	+85.811%
2026-05-18	34.2700	34.2700	27.7000	29.0000	-17.143%	93	455	+128.034%
2026-05-15	37.5000	38.9500	35.0000	35.0000	-15.845%	58	455	+88.943%
2026-05-14	43.8500	43.8500	41.5900	41.5900	+16.499%	7	411	+59.005%
2026-05-13	38.2000	38.2000	35.0900	35.7000	+30.292%	68	411	+85.238%
2026-05-12	28.1000	28.1000	25.3000	27.4000	-11.039%	19	411	+141.350%
2026-05-11	27.0500	32.6000	26.3900	30.8000	+2.156%	64	411	+114.708%
2026-05-08	28.3200	30.1500	28.3200	30.1500	+25.104%	21	413	+119.337%
2026-05-07	27.3800	27.5000	23.7000	24.1000	-21.753%	77	413	+174.398%
2026-05-06	32.1800	32.6100	28.3000	30.8000	+1.617%	234	412	+114.708%
2026-05-05	26.5300	31.7800	26.5300	30.3100	+14.550%	37	407	+118.179%
2026-05-04	27.1800	27.3000	26.4600	26.4600	-0.151%	26	387	+149.924%
2026-05-01	26.5300	26.5300	26.5000	26.5000	-0.749%	3	390	+149.547%
2026-04-30	26.7000	26.7000	26.7000	26.7000	+24.766%	1	390	+147.678%
2026-04-29	20.9000	21.6500	20.1400	21.4000	+2.885%	25	391	+209.019%
2026-04-28	20.9000	21.2000	20.0500	20.8000	-12.051%	148	390	+217.933%
2026-04-27	21.8400	23.6500	21.8400	23.6500	-15.536%	47	272	+179.619%
2026-04-24	25.5000	28.0000	24.9500	28.0000	-1.235%	32	244	+136.179%
2026-04-23	26.4100	29.4500	25.5800	28.3500	+22.198%	44	229	+133.263%
2026-04-22	20.6500	23.5600	19.6400	23.2000	+16.058%	501	220	+185.043%
2026-04-21	20.1500	20.6500	19.5500	19.9900	+18.635%	18	323	+230.815%
2026-04-20	16.4800	18.1000	16.0500	16.8500	+30.116%	51	323	+292.463%
2026-04-17	12.1000	12.9500	12.1000	12.9500	+16.143%	14	301	+410.656%
2026-04-16	9.9000	11.2500	9.9000	11.1500	-6.695%	6	300	+493.094%
2026-04-15	10.4500	12.1000	10.4500	11.9500	+11.682%	44	301	+453.389%
2026-04-14	12.2500	12.2500	9.9000	10.7000	+8.081%	129	0	+518.037%
2026-04-13	9.7000	10.2100	9.7000	9.9000	+14.451%	15	0	+567.980%
2026-04-10	7.0800	9.1000	7.0800	8.6500	0.000%	196	0	+664.509%