Dark

MRVL20260918C190
MRVL Sep 18 2026 190.00 Call (MRVL260918C00190000)
option OPRA

Expired

Sep 17, 2026

50.83+37.378%(+13.83)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	50.3500	55.0800	50.3500	50.8300	+37.378%	21	1,176	0.000%
2026-09-16	36.7400	42.0000	36.7400	37.0000	+15.951%	8	1,184	+37.378%
2026-09-15	36.0000	37.0000	31.9100	31.9100	-0.250%	77	1,185	+59.292%
2026-09-14	27.6000	34.2600	26.0000	31.9900	-31.893%	87	1,184	+58.893%
2026-09-11	44.8400	50.3000	44.7500	46.9700	+22.000%	20	1,140	+8.218%
2026-09-10	43.0500	43.0500	38.5000	38.5000	-20.207%	2	1,141	+32.026%
2026-09-09	50.7600	50.7600	47.0000	48.2500	+24.677%	10	1,141	+5.347%
2026-09-08	38.2700	43.0300	38.2700	38.7000	+11.399%	42	1,131	+31.344%
2026-09-04	25.5000	34.7400	25.5000	34.7400	+48.462%	17	1,133	+46.315%
2026-09-03	20.6000	23.7200	19.9500	23.4000	+14.988%	17	1,133	+117.222%
2026-09-02	19.7700	21.4500	18.9500	20.3500	-10.746%	18	1,133	+149.779%
2026-09-01	18.0000	22.9500	18.0000	22.8000	-8.176%	91	1,134	+122.939%
2026-08-31	28.9100	28.9100	23.7500	24.8300	-14.468%	22	1,133	+104.712%
2026-08-28	34.3500	40.5000	29.0300	29.0300	-46.241%	89	1,148	+75.095%
2026-08-27	60.0000	60.0000	54.0000	54.0000	-4.526%	26	1,170	-5.870%
2026-08-26	55.4800	56.5600	55.4800	56.5600	+7.692%	6	1,163	-10.131%
2026-08-25	58.8700	58.8700	52.5200	52.5200	+15.938%	13	1,163	-3.218%
2026-08-24	42.0400	45.8500	40.1800	45.3000	-13.052%	27	1,164	+12.208%
2026-08-21	59.2600	59.2700	49.9600	52.1000	-17.433%	62	1,146	-2.438%
2026-08-20	53.3000	64.0000	53.3000	63.1000	+21.346%	20	1,131	-19.445%
2026-08-19	53.3300	53.6200	45.9000	52.0000	+51.163%	28	1,135	-2.250%
2026-08-18	40.4500	40.4500	32.3000	34.4000	-32.655%	29	1,134	+47.762%
2026-08-17	46.9500	53.9900	46.9500	51.0800	+33.717%	16	1,135	-0.489%
2026-08-14	41.0500	41.7500	37.2700	38.2000	-8.349%	20	1,134	+33.063%
2026-08-13	40.0000	47.4000	40.0000	41.6800	-1.952%	39	1,137	+21.953%
2026-08-12	45.0900	45.0900	42.0800	42.5100	+27.275%	20	1,132	+19.572%
2026-08-11	34.2500	34.2500	33.0500	33.4000	-7.274%	8	1,139	+52.186%
2026-08-10	41.7500	42.6000	36.0200	36.0200	-14.685%	21	1,139	+41.116%
2026-08-07	43.0000	43.0100	34.0000	42.2200	+6.401%	9	1,124	+20.393%
2026-08-06	36.5400	40.3500	36.5400	39.6800	-2.650%	58	1,124	+28.100%
2026-08-05	45.2500	45.2500	40.0900	40.7600	-10.888%	23	1,123	+24.706%
2026-08-04	39.1100	48.1200	39.1100	45.7400	+62.429%	65	1,128	+11.128%
2026-08-03	20.4700	28.1600	20.4700	28.1600	+11.746%	211	1,130	+80.504%
2026-07-31	32.0800	32.1300	25.2000	25.2000	+10.044%	52	1,118	+101.706%
2026-07-30	21.7500	23.7200	21.0000	22.9000	+52.973%	42	1,118	+121.965%
2026-07-29	19.2500	21.1100	14.9500	14.9700	-25.262%	401	1,121	+239.546%
2026-07-28	20.0500	22.2500	17.2200	20.0300	-28.464%	70	1,092	+153.769%
2026-07-27	31.0000	31.7500	24.9900	28.0000	-8.973%	190	1,079	+81.536%
2026-07-24	35.0000	35.4000	30.0000	30.7600	-21.730%	19	911	+65.247%
2026-07-23	39.3000	39.3000	39.3000	39.3000	-10.702%	1	910	+29.338%
2026-07-22	43.4000	45.5000	43.1500	44.0100	+1.640%	11	911	+15.496%
2026-07-21	41.8000	43.5000	40.6100	43.3000	+26.423%	9	907	+17.390%
2026-07-20	33.0800	38.7300	32.5000	34.2500	+12.776%	105	907	+48.409%
2026-07-17	27.1100	32.7000	25.0500	30.3700	-2.190%	390	894	+67.369%
2026-07-16	34.6400	34.7000	29.0000	31.0500	-24.818%	113	562	+63.704%
2026-07-15	47.5000	47.5000	39.8500	41.3000	-25.719%	266	554	+23.075%
2026-07-14	52.5900	55.6000	52.5900	55.6000	+13.446%	9	307	-8.579%
2026-07-13	51.0500	54.0000	49.0100	49.0100	-25.176%	16	310	+3.714%
2026-07-10	63.3000	66.3800	63.3000	65.5000	-8.901%	45	301	-22.397%
2026-07-09	74.1200	76.7700	71.9000	71.9000	+15.669%	8	338	-29.305%
2026-07-08	66.0900	66.0900	59.0000	62.1600	+7.879%	6	335	-18.227%
2026-07-07	57.6200	57.6200	57.6200	57.6200	-26.599%	1	333	-11.784%
2026-07-06	86.0000	86.0000	78.5000	78.5000	-28.048%	6	333	-35.248%
2026-07-01	109.1000	109.1000	109.1000	109.1000	-9.083%	1	332	-53.410%
2026-06-30	120.0000	120.0000	120.0000	120.0000	+22.224%	4	332	-57.642%
2026-06-29	92.3000	98.7400	80.5100	98.1800	+7.441%	9	332	-48.228%
2026-06-24	92.7000	92.7000	91.3800	91.3800	-12.739%	5	328	-44.375%
2026-06-23	104.7200	104.7200	104.7200	104.7200	-14.444%	1	328	-51.461%
2026-06-22	128.5000	128.5000	121.7500	122.4000	-18.547%	9	328	-58.472%
2026-06-18	147.6300	150.2700	143.5300	150.2700	+21.775%	3	329	-66.174%
2026-06-17	116.4500	123.4000	109.8200	123.4000	+6.471%	20	329	-58.809%
2026-06-15	124.6700	124.6700	115.9000	115.9000	+5.990%	13	329	-56.143%
2026-06-11	95.5200	109.3500	95.5200	109.3500	+20.456%	13	318	-53.516%
2026-06-10	98.5000	98.5000	90.7800	90.7800	+5.558%	6	319	-44.007%
2026-06-09	103.0000	103.0000	86.0000	86.0000	-32.470%	5	321	-40.895%
2026-06-08	117.2500	127.3500	116.9900	127.3500	+22.111%	4	322	-60.086%
2026-06-05	113.2500	113.2500	102.0000	104.2900	-27.223%	30	320	-51.261%
2026-06-04	117.8100	143.3000	116.4900	143.3000	+12.454%	25	324	-64.529%
2026-06-03	141.7000	141.7000	117.4000	127.4300	+18.540%	27	300	-60.111%
2026-06-02	82.3100	111.0000	82.3100	107.5000	+87.773%	116	308	-52.716%
2026-06-01	43.4500	57.2500	42.1000	57.2500	+34.865%	69	335	-11.214%
2026-05-29	40.1000	45.8000	40.1000	42.4500	-2.414%	138	350	+19.741%
2026-05-28	42.1000	44.1500	37.5500	43.5000	+3.129%	21	441	+16.851%
2026-05-27	52.5500	52.5500	40.9500	42.1800	-14.199%	113	433	+20.507%
2026-05-26	52.0000	52.0000	42.8000	49.1600	+26.603%	79	413	+3.397%
2026-05-22	39.8700	40.1000	37.7700	38.8300	+9.689%	58	425	+30.904%
2026-05-21	37.6800	39.9500	35.2000	35.4000	+2.312%	102	400	+43.588%
2026-05-20	35.0000	39.5000	33.5000	34.6000	+10.473%	59	400	+46.908%
2026-05-19	23.3400	32.1000	23.3400	31.3200	+35.584%	198	315	+62.292%
2026-05-18	28.2000	28.2000	23.1000	23.1000	-25.532%	28	315	+120.043%
2026-05-15	29.0700	31.4500	27.7500	31.0200	-10.087%	45	315	+63.862%
2026-05-14	33.0000	38.0500	33.0000	34.5000	+13.412%	109	303	+47.333%
2026-05-13	29.1500	31.6800	28.5000	30.4200	+54.495%	150	290	+67.094%
2026-05-12	22.5500	22.6800	19.6900	19.6900	-22.450%	12	290	+158.151%
2026-05-11	21.5000	26.8100	21.5000	25.3900	+0.158%	48	290	+100.197%
2026-05-08	21.8000	25.3500	21.8000	25.3500	+33.773%	36	272	+100.513%
2026-05-07	25.0000	25.0000	18.9500	18.9500	-24.652%	99	299	+168.232%
2026-05-06	25.9000	26.0800	23.2500	25.1500	-4.008%	44	244	+102.107%
2026-05-05	25.2000	26.2300	25.0000	26.2000	+23.294%	63	243	+94.008%
2026-05-04	21.3500	21.3500	21.2000	21.2500	-4.922%	9	228	+139.200%
2026-05-01	21.9500	22.3500	21.9500	22.3500	0.000%	4	228	+127.427%
2026-04-30	21.4400	22.3500	21.1500	22.3500	+22.802%	17	228	+127.427%
2026-04-29	17.9000	18.2000	16.9000	18.2000	+8.012%	12	215	+179.286%
2026-04-28	16.7000	17.0000	16.2000	16.8500	-13.634%	13	208	+201.662%
2026-04-27	17.1500	19.5100	17.1500	19.5100	-11.318%	62	201	+160.533%
2026-04-24	25.7000	25.7000	21.1500	22.0000	-3.084%	25	190	+131.045%
2026-04-23	20.8500	23.7000	20.8500	22.7000	+19.474%	41	182	+123.921%
2026-04-22	16.7500	19.0000	16.7500	19.0000	+24.836%	9	165	+167.526%
2026-04-21	16.9900	16.9900	15.2000	15.2200	+9.892%	20	144	+233.968%
2026-04-20	12.5000	14.2000	12.5000	13.8500	+37.811%	53	144	+267.004%
2026-04-17	8.6400	10.1900	8.6400	10.0500	+19.643%	39	133	+405.771%
2026-04-16	8.5500	8.6500	8.4000	8.4000	-1.176%	57	104	+505.119%
2026-04-15	9.2000	9.4500	8.5000	8.5000	+6.918%	35	52	+498.000%
2026-04-14	7.9900	8.0000	7.5000	7.9500	+9.655%	29	0	+539.371%
2026-04-13	7.2500	7.2500	6.8500	7.2500	0.000%	10	0	+601.103%