Dark

MRVL20260918C185
MRVL Sep 18 2026 185.00 Call (MRVL260918C00185000)
option OPRA

Expired

Sep 17, 2026

56.17+25.942%(+11.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	56.4800	56.4800	56.0000	56.1700	+25.942%	3	2,837	0.000%
2026-09-16	44.7400	44.7400	44.2500	44.6000	+21.361%	4	2,837	+25.942%
2026-09-15	37.6600	37.6600	36.7500	36.7500	-23.133%	7	2,838	+52.844%
2026-09-10	45.8000	47.8100	44.6000	47.8100	-6.712%	24	2,840	+17.486%
2026-09-09	55.6500	56.6200	50.7000	51.2500	+24.303%	11	2,861	+9.600%
2026-09-08	40.8500	47.1000	40.8500	41.2300	+13.114%	12	2,861	+36.236%
2026-09-04	30.9500	37.3000	30.9500	36.4500	+42.997%	21	2,882	+54.102%
2026-09-03	23.1700	25.4900	23.1700	25.4900	+5.943%	6	2,882	+120.361%
2026-09-02	23.6400	24.1500	23.6400	24.0600	-7.212%	4	2,883	+133.458%
2026-09-01	22.0000	26.7500	20.6200	25.9300	-10.432%	47	2,881	+116.622%
2026-08-31	28.9500	28.9500	28.9500	28.9500	-18.151%	1	2,920	+94.024%
2026-08-28	35.4000	35.4000	35.2700	35.3700	-41.921%	7	2,921	+58.807%
2026-08-27	62.4000	62.4500	60.9000	60.9000	+1.585%	16	2,925	-7.767%
2026-08-26	59.9500	59.9500	59.9500	59.9500	+0.100%	1	2,936	-6.305%
2026-08-25	61.2200	61.2200	59.8900	59.8900	+7.910%	2	2,936	-6.211%
2026-08-21	53.3800	55.5000	53.3800	55.5000	-11.652%	3	2,936	+1.207%
2026-08-20	60.0000	63.5500	60.0000	62.8200	+16.657%	4	2,938	-10.586%
2026-08-19	53.5500	54.9500	52.5300	53.8500	+49.666%	12	2,941	+4.308%
2026-08-18	43.6000	43.6000	35.5700	35.9800	-33.738%	19	2,946	+56.115%
2026-08-17	55.0000	59.2600	54.3000	54.3000	+28.734%	49	2,942	+3.444%
2026-08-14	43.8000	43.8000	40.5000	42.1800	-5.932%	31	2,938	+33.167%
2026-08-13	48.5000	51.8000	44.8400	44.8400	-5.201%	11	2,933	+25.268%
2026-08-12	48.6700	48.6700	44.9700	47.3000	+24.474%	20	2,932	+18.753%
2026-08-11	35.9400	38.0000	35.9400	38.0000	+2.013%	4	2,936	+47.816%
2026-08-10	45.0500	45.0500	37.2500	37.2500	-15.322%	7	2,936	+50.792%
2026-08-07	47.0000	47.0000	36.1400	43.9900	+7.293%	17	2,936	+27.688%
2026-08-06	35.7500	46.5000	35.7500	41.0000	-3.756%	19	2,926	+37.000%
2026-08-05	45.3000	49.5500	42.6000	42.6000	-13.026%	23	2,931	+31.854%
2026-08-04	47.2200	50.5700	44.4000	48.9800	+60.065%	88	2,931	+14.679%
2026-08-03	24.0000	30.7200	22.9500	30.6000	0.000%	32	2,993	+83.562%
2026-07-31	33.5000	35.1000	27.8900	30.6000	+21.429%	40	2,993	+83.562%
2026-07-30	22.0000	26.0000	21.0300	25.2000	+54.128%	79	2,977	+122.897%
2026-07-29	21.2200	22.0000	16.3500	16.3500	-26.218%	86	2,962	+243.547%
2026-07-28	23.1100	23.9800	18.5000	22.1600	-26.133%	63	2,950	+153.475%
2026-07-27	29.0000	30.0000	27.4000	30.0000	-10.394%	28	2,935	+87.233%
2026-07-24	39.0000	39.0000	33.4800	33.4800	-21.408%	15	2,929	+67.772%
2026-07-23	43.3200	43.3200	42.6000	42.6000	-11.983%	3	2,937	+31.854%
2026-07-22	48.4000	48.4000	48.4000	48.4000	+7.080%	1	2,940	+16.054%
2026-07-21	43.9500	46.0000	43.9500	45.2000	+23.497%	9	2,941	+24.270%
2026-07-20	36.0000	40.7000	36.0000	36.6000	+11.416%	11	2,938	+53.470%
2026-07-17	28.2500	36.3500	26.8000	32.8500	+1.860%	72	2,940	+70.989%
2026-07-16	37.9000	37.9000	31.4500	32.2500	-35.500%	13	2,931	+74.171%
2026-07-15	50.6000	50.6000	50.0000	50.0000	-13.043%	2	2,931	+12.340%
2026-07-13	54.0000	57.5000	54.0000	57.5000	-14.435%	3	2,931	-2.313%
2026-07-10	72.0000	72.0000	67.2000	67.2000	+10.763%	2	2,929	-16.414%
2026-07-07	70.5000	70.5000	60.6700	60.6700	-29.355%	3	2,929	-7.417%
2026-07-06	85.8800	85.8800	85.8800	85.8800	+3.971%	1	2,928	-34.595%
2026-07-02	95.0000	96.6000	82.6000	82.6000	-22.149%	4	2,928	-31.998%
2026-07-01	104.7000	106.1000	104.7000	106.1000	-13.782%	2	2,928	-47.059%
2026-06-30	119.9500	123.0600	119.9500	123.0600	+21.697%	2	2,928	-54.356%
2026-06-29	83.1600	101.1200	83.1600	101.1200	+6.442%	2	2,928	-44.452%
2026-06-26	98.0000	99.9500	95.0000	95.0000	-6.312%	10	2,928	-40.874%
2026-06-25	99.0000	101.6000	97.0000	101.4000	+0.198%	7	2,932	-44.606%
2026-06-24	97.8000	101.2000	97.8000	101.2000	-7.732%	2	2,933	-44.496%
2026-06-23	109.6800	109.6800	109.6800	109.6800	-18.296%	15	2,933	-48.787%
2026-06-22	134.2400	134.2400	134.2400	134.2400	+16.326%	1	2,940	-58.157%
2026-06-16	126.0900	126.0900	115.4000	115.4000	-3.269%	2	2,939	-51.326%
2026-06-15	122.6300	122.6300	119.3000	119.3000	+5.762%	16	2,940	-52.917%
2026-06-11	100.8500	112.8000	100.8500	112.8000	+18.674%	4	2,924	-50.204%
2026-06-10	95.0500	95.0500	95.0500	95.0500	+1.117%	3	2,923	-40.905%
2026-06-09	89.5000	94.0000	89.5000	94.0000	-27.492%	2	2,920	-40.245%
2026-06-08	129.6400	129.6400	129.6400	129.6400	+20.595%	1	2,920	-56.672%
2026-06-05	125.1500	125.1500	107.5000	107.5000	-23.759%	14	2,920	-47.749%
2026-06-04	123.8600	147.0000	120.6400	141.0000	+5.302%	29	2,922	-60.163%
2026-06-03	146.1000	146.1000	125.0500	133.9000	+16.435%	21	2,904	-58.051%
2026-06-02	95.0000	115.0000	94.0000	115.0000	+90.083%	32	2,890	-51.157%
2026-06-01	48.3000	61.3600	46.9900	60.5000	+29.634%	940	2,895	-7.157%
2026-05-29	43.3000	46.6700	43.3000	46.6700	-0.128%	24	3,382	+20.356%
2026-05-28	43.8800	46.7300	39.4000	46.7300	+2.142%	104	3,388	+20.201%
2026-05-27	51.1000	51.1000	43.6000	45.7500	-12.691%	36	3,416	+22.776%
2026-05-26	54.0000	55.1700	46.2800	52.4000	+29.383%	955	3,405	+7.195%
2026-05-22	42.0000	42.9500	39.6500	40.5000	+8.000%	26	2,944	+38.691%
2026-05-21	38.8200	40.5000	37.2500	37.5000	+6.838%	22	2,949	+49.787%
2026-05-20	40.0000	41.3500	35.1000	35.1000	+13.226%	44	2,949	+60.028%
2026-05-19	24.7600	32.9600	24.7600	31.0000	+23.457%	50	2,970	+81.194%
2026-05-18	28.5000	28.5000	25.0300	25.1100	-25.156%	31	2,970	+123.696%
2026-05-15	31.2500	34.0000	31.2500	33.5500	-9.690%	54	2,970	+67.422%
2026-05-14	34.7900	38.9000	34.7500	37.1500	+15.015%	101	2,987	+51.198%
2026-05-13	32.1000	33.6500	30.4500	32.3000	+39.104%	56	2,982	+73.901%
2026-05-12	22.7500	23.2200	20.9000	23.2200	-14.000%	113	2,982	+141.904%
2026-05-11	24.3500	27.6000	24.3500	27.0000	+11.111%	5	2,982	+108.037%
2026-05-08	23.6000	24.3000	23.4500	24.3000	+18.076%	12	2,970	+131.152%
2026-05-07	23.7800	23.9800	20.5800	20.5800	-23.209%	42	2,960	+172.935%
2026-05-06	26.3000	26.8000	25.0000	26.8000	+2.682%	36	2,956	+109.590%
2026-05-05	22.9500	28.0000	22.9500	26.1000	+14.725%	2,072	2,952	+115.211%
2026-05-04	22.4600	22.8000	22.4600	22.7500	-5.602%	7	1,081	+146.901%
2026-05-01	23.1600	24.1000	22.7500	24.1000	+1.946%	38	1,068	+133.071%
2026-04-30	22.3000	23.7500	22.3000	23.6400	+29.890%	22	1,068	+137.606%
2026-04-29	18.0000	18.2000	18.0000	18.2000	+0.275%	13	1,065	+208.626%
2026-04-28	17.0200	18.5000	16.7000	18.1500	-11.463%	18	1,052	+209.477%
2026-04-27	20.6900	20.6900	18.8400	20.5000	-14.902%	65	1,044	+174.000%
2026-04-24	27.1000	27.8000	22.2000	24.0900	-0.742%	45	1,042	+133.167%
2026-04-23	23.0500	26.7500	22.3000	24.2700	+23.511%	984	1,021	+131.438%
2026-04-22	18.6500	19.6500	18.4500	19.6500	+15.588%	10	163	+185.852%
2026-04-21	16.8700	17.1200	16.8700	17.0000	+12.583%	23	152	+230.412%
2026-04-20	13.1500	15.4000	13.1500	15.1000	+38.532%	184	152	+271.987%
2026-04-17	10.9000	11.0500	10.9000	10.9000	+15.957%	12	24	+415.321%
2026-04-16	8.6500	9.5000	8.6500	9.4000	-2.591%	10	19	+497.553%
2026-04-15	10.1500	10.1500	9.6500	9.6500	+11.690%	4	10	+482.073%
2026-04-14	8.6400	8.6400	8.6400	8.6400	+6.012%	1	0	+550.116%
2026-04-13	7.8700	8.3500	7.8700	8.1500	0.000%	6	0	+589.202%