Dark

MRVL20260918C180
MRVL Sep 18 2026 180.00 Call (MRVL260918C00180000)
option OPRA

Expired

Sep 17, 2026

61.36+36.356%(+16.36)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	61.0400	62.9000	61.0000	61.3600	+36.356%	47	1,573	0.000%
2026-09-16	52.4000	52.4000	45.0000	45.0000	+8.565%	14	1,608	+36.356%
2026-09-15	43.3700	46.4000	41.4500	41.4500	+2.094%	6	1,619	+48.034%
2026-09-14	37.0000	43.0000	36.6700	40.6000	-29.145%	38	1,622	+51.133%
2026-09-11	53.7000	57.8900	53.7000	57.3000	+15.292%	30	1,622	+7.086%
2026-09-10	50.5000	50.9000	49.7000	49.7000	-15.361%	6	1,629	+23.461%
2026-09-09	60.0500	60.0500	57.8100	58.7200	+21.826%	6	1,634	+4.496%
2026-09-08	50.0000	51.3000	45.9800	48.2000	+12.696%	57	1,637	+27.303%
2026-09-04	34.2400	42.7700	34.2400	42.7700	+30.000%	2	1,692	+43.465%
2026-09-03	23.9500	32.9000	23.9500	32.9000	+18.175%	38	1,692	+86.505%
2026-09-02	27.2500	27.9500	27.2500	27.8400	-5.946%	8	1,692	+120.402%
2026-09-01	29.6000	29.6000	29.6000	29.6000	-12.941%	5	1,690	+107.297%
2026-08-31	33.8600	34.0000	32.1900	34.0000	-10.855%	5	1,695	+80.471%
2026-08-28	42.6000	49.5600	38.1400	38.1400	-40.684%	9	1,694	+60.881%
2026-08-27	66.9100	67.0200	64.3000	64.3000	-2.723%	28	1,695	-4.572%
2026-08-26	64.6600	66.1000	62.7000	66.1000	+2.401%	8	1,706	-7.171%
2026-08-25	64.5000	64.5500	64.5000	64.5500	+19.581%	2	1,701	-4.942%
2026-08-24	48.5000	53.9800	48.5000	53.9800	-11.056%	61	1,703	+13.672%
2026-08-21	57.9900	61.5000	57.5000	60.6900	-12.889%	32	1,697	+1.104%
2026-08-20	61.1900	69.6700	61.1200	69.6700	+20.955%	115	1,700	-11.928%
2026-08-19	60.2100	67.0000	53.0000	57.6000	+44.000%	701	1,771	+6.528%
2026-08-18	48.9500	48.9500	39.5000	40.0000	-32.432%	51	1,955	+53.400%
2026-08-17	60.0000	62.9000	58.6000	59.2000	+29.967%	34	1,945	+3.649%
2026-08-14	47.5000	47.5000	45.5500	45.5500	-8.900%	44	1,961	+34.709%
2026-08-13	47.0000	55.6000	47.0000	50.0000	-0.200%	45	1,934	+22.720%
2026-08-12	52.0000	52.0000	48.0000	50.1000	+26.196%	25	1,936	+22.475%
2026-08-11	39.0000	41.2000	39.0000	39.7000	-0.923%	29	1,935	+54.559%
2026-08-10	57.8000	57.8000	40.0700	40.0700	-13.828%	29	1,957	+53.132%
2026-08-07	50.5000	50.5000	40.0000	46.5000	+3.333%	38	1,966	+31.957%
2026-08-06	40.0000	50.2000	39.5500	45.0000	-6.794%	61	1,973	+36.356%
2026-08-05	48.4000	53.3500	46.6000	48.2800	-8.820%	61	1,968	+27.092%
2026-08-04	44.9500	54.2500	44.1500	52.9500	+57.589%	102	1,977	+15.883%
2026-08-03	26.4000	33.6000	24.3500	33.6000	+9.197%	56	1,979	+82.619%
2026-07-31	38.4500	38.6000	30.7700	30.7700	+9.893%	106	1,990	+99.415%
2026-07-30	24.2800	28.0800	23.2100	28.0000	+40.421%	254	1,986	+119.143%
2026-07-29	24.5000	24.5000	18.3000	19.9400	-16.218%	152	1,986	+207.723%
2026-07-28	25.5000	26.4000	20.2700	23.8000	-23.226%	148	1,973	+157.815%
2026-07-27	32.6300	32.7500	28.5100	31.0000	-15.068%	28	1,941	+97.935%
2026-07-24	36.9100	38.3000	34.5500	36.5000	-19.426%	62	1,932	+68.110%
2026-07-23	48.3200	49.5100	44.6000	45.3000	-12.464%	7	1,882	+35.453%
2026-07-22	51.7500	51.7500	51.7500	51.7500	+10.130%	1	1,879	+18.570%
2026-07-21	46.1000	49.5000	46.1000	46.9900	+15.398%	7	1,879	+30.581%
2026-07-20	37.2900	43.8200	37.2900	40.7200	+6.905%	24	1,879	+50.688%
2026-07-17	31.9500	38.0900	28.3500	38.0900	+9.548%	67	1,886	+61.092%
2026-07-16	37.6800	39.7600	33.8000	34.7700	-26.021%	46	1,917	+76.474%
2026-07-15	52.8500	52.8500	43.6300	47.0000	-21.299%	13	1,917	+30.553%
2026-07-14	60.1100	60.1100	59.7200	59.7200	+8.582%	3	1,916	+2.746%
2026-07-13	57.5000	58.1800	55.0000	55.0000	-24.658%	8	1,918	+11.564%
2026-07-10	73.0000	73.0000	73.0000	73.0000	-10.627%	3	1,914	-15.945%
2026-07-09	84.6000	84.6000	81.4400	81.6800	+19.241%	5	1,917	-24.878%
2026-07-07	71.7700	71.7700	63.1800	68.5000	-12.179%	29	1,919	-10.423%
2026-07-02	87.0300	87.0300	78.0000	78.0000	-37.600%	13	1,948	-21.333%
2026-06-30	120.0000	125.0000	120.0000	125.0000	+18.968%	2	1,948	-50.912%
2026-06-29	91.4000	105.0700	91.4000	105.0700	+5.640%	16	1,947	-41.601%
2026-06-26	100.5500	100.5500	99.4600	99.4600	-8.961%	4	1,947	-38.307%
2026-06-25	99.7500	109.2500	99.7500	109.2500	+6.016%	2	1,947	-43.835%
2026-06-24	105.3800	105.7300	100.0000	103.0500	-9.716%	12	1,946	-40.456%
2026-06-23	114.4200	114.4200	114.1400	114.1400	-15.950%	4	1,947	-46.241%
2026-06-22	134.4900	135.8000	134.4900	135.8000	-6.345%	2	1,946	-54.816%
2026-06-18	157.2800	157.9700	145.0000	145.0000	+16.186%	18	1,955	-57.683%
2026-06-17	122.3600	127.4500	122.3600	124.8000	+1.670%	72	1,955	-50.833%
2026-06-16	135.8600	135.8600	122.7500	122.7500	-0.203%	9	1,955	-50.012%
2026-06-15	125.7800	126.7500	122.9700	123.0000	+2.774%	17	1,955	-50.114%
2026-06-12	110.5800	119.6800	110.5800	119.6800	+19.956%	3	1,949	-48.730%
2026-06-11	101.5300	101.5300	99.7700	99.7700	+2.623%	6	1,950	-38.499%
2026-06-10	106.4000	106.4000	97.2200	97.2200	-5.151%	5	1,949	-36.885%
2026-06-09	86.4500	102.5000	86.4500	102.5000	-21.994%	11	1,947	-40.137%
2026-06-08	125.0000	131.4000	124.6000	131.4000	+10.625%	5	1,947	-53.303%
2026-06-05	125.9900	126.0500	117.0000	118.7800	-21.937%	61	1,947	-48.341%
2026-06-04	111.4000	152.1600	111.4000	152.1600	+12.130%	1,030	1,950	-59.674%
2026-06-03	148.1500	148.1500	128.0000	135.7000	+14.216%	21	2,557	-54.783%
2026-06-02	89.7000	118.8700	89.7000	118.8100	+87.901%	173	2,566	-48.355%
2026-06-01	57.0000	64.0000	56.8000	63.2300	+29.570%	65	2,681	-2.957%
2026-05-29	49.0000	51.9000	47.1500	48.8000	-0.408%	92	2,684	+25.738%
2026-05-28	46.8000	49.1500	42.2500	49.0000	+4.970%	96	2,617	+25.224%
2026-05-27	52.5000	52.5000	45.9400	46.6800	-14.490%	106	2,648	+31.448%
2026-05-26	54.1500	56.6000	50.0000	54.5900	+25.783%	317	2,660	+12.402%
2026-05-22	43.8000	44.5000	42.1600	43.4000	+8.500%	53	2,871	+41.382%
2026-05-21	43.0000	43.0000	40.0000	40.0000	+3.306%	17	2,887	+53.400%
2026-05-20	39.0000	43.0500	37.8700	38.7200	+12.525%	39	2,887	+58.471%
2026-05-19	28.0800	35.8000	26.1500	34.4100	+25.355%	82	2,905	+78.320%
2026-05-18	31.4700	31.4700	26.0000	27.4500	-20.779%	62	2,905	+123.534%
2026-05-15	32.9000	36.3500	32.2500	34.6500	-9.412%	45	2,905	+77.085%
2026-05-14	35.0000	43.0000	35.0000	38.2500	+14.865%	170	2,948	+60.418%
2026-05-13	29.4700	36.4500	28.6500	33.3000	+33.842%	134	2,963	+84.264%
2026-05-12	26.1900	27.7500	21.7500	24.8800	-13.791%	172	2,963	+146.624%
2026-05-11	25.1800	29.5000	24.0000	28.8600	+5.213%	89	2,963	+112.613%
2026-05-08	25.0000	27.4300	24.8800	27.4300	+23.392%	33	2,961	+123.697%
2026-05-07	28.4200	28.4200	22.0500	22.2300	-23.053%	49	2,931	+176.023%
2026-05-06	29.9500	29.9500	25.8500	28.8900	+3.921%	696	2,916	+112.392%
2026-05-05	27.1300	30.0000	25.0000	27.8000	+13.008%	87	2,362	+120.719%
2026-05-04	25.8000	25.8000	23.7500	24.6000	-2.070%	25	2,350	+149.431%
2026-05-01	25.0000	25.8000	24.2800	25.1200	-1.567%	119	2,350	+144.268%
2026-04-30	22.8000	25.6500	22.8000	25.5200	+22.105%	547	2,350	+140.439%
2026-04-29	19.9700	21.1000	18.7400	20.9000	+6.091%	247	2,533	+193.589%
2026-04-28	18.8500	20.1000	18.1500	19.7000	-11.738%	65	2,325	+211.472%
2026-04-27	23.5000	23.5000	20.2700	22.3200	-13.050%	46	2,326	+174.910%
2026-04-24	29.4800	29.4800	23.1500	25.6700	-4.145%	120	2,336	+139.034%
2026-04-23	23.5500	27.9000	23.3600	26.7800	+24.558%	97	2,293	+129.126%
2026-04-22	19.1000	22.1000	19.1000	21.5000	+16.405%	382	2,255	+185.395%
2026-04-21	18.7000	19.3000	17.9000	18.4700	+14.012%	27	2,175	+232.214%
2026-04-20	15.3000	16.7100	14.8000	16.2000	+35.000%	169	2,175	+278.765%
2026-04-17	10.5000	12.2500	10.5000	12.0000	+25.654%	1,623	2,093	+411.333%
2026-04-16	9.0000	9.5500	9.0000	9.5500	-2.051%	6	708	+542.513%
2026-04-15	10.2900	11.5100	9.7500	9.7500	+2.094%	23	707	+529.333%
2026-04-14	10.3500	10.3500	9.0500	9.5500	+7.303%	33	0	+542.513%
2026-04-13	9.3000	9.6000	8.5500	8.9000	+11.250%	537	0	+589.438%
2026-04-10	7.0400	8.3000	6.1500	8.0000	0.000%	257	0	+667.000%