Dark

MRVL20260918C195
MRVL Sep 18 2026 195.00 Call (MRVL260918C00195000)
option OPRA

Expired

Sep 17, 2026

46.90+53.619%(+16.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	50.0000	50.0000	46.4400	46.9000	+53.619%	4	349	0.000%
2026-09-16	36.5000	36.5000	30.5300	30.5300	+4.376%	14	352	+53.619%
2026-09-15	29.6500	30.2000	29.2500	29.2500	+7.458%	17	362	+60.342%
2026-09-14	29.2500	29.2500	27.2200	27.2200	-34.489%	3	374	+72.300%
2026-09-11	43.4900	43.4900	41.5500	41.5500	+15.738%	5	374	+12.876%
2026-09-10	38.2000	38.2000	35.9000	35.9000	-11.248%	2	378	+30.641%
2026-09-09	45.9500	45.9500	40.4500	40.4500	+26.288%	7	378	+15.946%
2026-09-08	31.5500	37.1800	31.5500	32.0300	+12.981%	10	368	+46.425%
2026-09-04	18.8500	28.3500	18.8500	28.3500	+59.270%	15	378	+65.432%
2026-09-03	14.1500	20.0800	14.1500	17.8000	+7.813%	11	378	+163.483%
2026-09-02	16.9500	17.1000	15.1500	16.5100	+8.262%	38	377	+184.070%
2026-09-01	16.2700	16.2700	14.1800	15.2500	-28.066%	4	401	+207.541%
2026-08-31	21.0700	21.2000	21.0700	21.2000	-21.713%	39	401	+121.226%
2026-08-28	25.7200	27.0800	25.3600	27.0800	-45.851%	10	430	+73.191%
2026-08-27	53.2000	53.2000	50.0100	50.0100	-0.675%	20	421	-6.219%
2026-08-26	48.6000	50.3500	48.6000	50.3500	-6.186%	4	435	-6.852%
2026-08-25	53.6000	53.8600	53.6000	53.6700	+36.565%	3	437	-12.614%
2026-08-24	38.4500	39.3000	38.2500	39.3000	-16.026%	20	438	+19.338%
2026-08-21	59.1500	59.1500	45.1200	46.8000	-21.778%	8	447	+0.214%
2026-08-20	50.7600	59.8300	50.7600	59.8300	+24.387%	8	448	-21.611%
2026-08-19	48.0000	48.1000	42.1500	48.1000	+50.172%	25	453	-2.495%
2026-08-18	39.6500	39.6500	30.8200	32.0300	-29.912%	24	469	+46.425%
2026-08-17	47.2700	50.0500	45.7000	45.7000	+34.293%	41	486	+2.626%
2026-08-14	36.3500	36.6000	34.0300	34.0300	-11.149%	10	472	+37.820%
2026-08-13	36.1800	44.2000	36.1800	38.3000	+0.262%	18	476	+22.454%
2026-08-12	39.7500	39.9600	38.2000	38.2000	+21.001%	174	471	+22.775%
2026-08-11	30.8000	31.5700	29.3500	31.5700	-1.344%	12	639	+48.559%
2026-08-10	37.4500	37.4500	32.0000	32.0000	-16.033%	168	635	+46.563%
2026-08-07	34.2700	39.4000	34.2700	38.1100	+3.644%	7	482	+23.065%
2026-08-06	32.7900	40.3000	32.7900	36.7700	-6.864%	10	478	+27.550%
2026-08-05	42.5500	42.5500	39.4800	39.4800	-7.671%	3	484	+18.794%
2026-08-04	36.4000	44.8700	36.4000	42.7600	+64.969%	121	483	+9.682%
2026-08-03	21.5700	26.8000	20.1000	25.9200	-0.308%	389	562	+80.941%
2026-07-31	30.2500	30.4500	24.0000	26.0000	+32.992%	106	532	+80.385%
2026-07-30	19.5000	21.2500	19.5000	19.5500	+41.667%	18	523	+139.898%
2026-07-29	17.9300	17.9300	13.7000	13.8000	-25.566%	36	524	+239.855%
2026-07-28	19.5200	20.1700	15.5000	18.5400	-28.279%	85	523	+152.967%
2026-07-27	30.0000	30.0000	22.4300	25.8500	-10.862%	51	481	+81.431%
2026-07-24	31.4200	31.4200	27.4800	29.0000	-23.984%	57	490	+61.724%
2026-07-23	42.1000	42.1000	37.1500	38.1500	-7.961%	4	462	+22.936%
2026-07-22	36.9700	42.3400	36.9700	41.4500	+2.599%	13	463	+13.148%
2026-07-21	39.2300	41.1000	37.5000	40.4000	+26.250%	38	475	+16.089%
2026-07-20	30.2500	36.1000	29.4800	32.0000	+11.382%	235	490	+46.563%
2026-07-17	25.1300	32.1500	23.1500	28.7300	+2.607%	63	397	+63.244%
2026-07-16	34.5200	34.5200	27.1500	28.0000	-29.114%	65	401	+67.500%
2026-07-15	43.4300	43.4300	38.8700	39.5000	-26.852%	14	360	+18.734%
2026-07-14	54.0000	54.0000	54.0000	54.0000	+3.766%	1	355	-13.148%
2026-07-13	52.3500	52.3500	52.0400	52.0400	-14.689%	9	356	-9.877%
2026-07-10	61.0000	61.0000	61.0000	61.0000	-12.919%	1	355	-23.115%
2026-07-09	70.7500	70.7500	70.0500	70.0500	+14.742%	3	355	-33.048%
2026-07-08	60.4000	62.8100	60.4000	61.0500	+5.222%	6	353	-23.178%
2026-07-07	60.7400	60.7400	53.1000	58.0200	-17.008%	16	350	-19.166%
2026-07-02	76.5000	76.8400	69.8400	69.9100	-39.409%	21	340	-32.914%
2026-06-30	112.4300	115.3800	112.4300	115.3800	+50.942%	9	340	-59.352%
2026-06-29	76.4400	76.4400	76.4400	76.4400	-17.806%	1	344	-38.645%
2026-06-26	89.5700	93.0000	89.5000	93.0000	+0.530%	10	345	-49.570%
2026-06-25	108.0000	108.0000	92.5100	92.5100	-8.614%	2	337	-49.303%
2026-06-24	101.2300	101.2300	101.2300	101.2300	-15.409%	10	336	-53.670%
2026-06-22	122.5300	122.5300	119.6700	119.6700	-11.683%	3	345	-60.809%
2026-06-18	146.3300	146.3300	135.5000	135.5000	+16.962%	2	346	-65.387%
2026-06-17	115.8500	115.8500	115.8500	115.8500	-10.194%	1	346	-59.517%
2026-06-15	118.0000	129.0500	112.0600	129.0000	+27.634%	9	346	-63.643%
2026-06-12	101.0700	101.0700	101.0700	101.0700	-4.516%	1	343	-53.597%
2026-06-11	105.8500	105.8500	105.8500	105.8500	+24.705%	7	343	-55.692%
2026-06-10	85.9500	85.9500	84.8800	84.8800	-30.975%	2	350	-44.746%
2026-06-08	112.6100	122.9700	112.6100	122.9700	+12.199%	5	352	-61.861%
2026-06-05	109.6900	109.6900	109.6000	109.6000	-20.000%	3	347	-57.208%
2026-06-04	108.0100	139.7500	108.0100	137.0000	+7.815%	66	347	-65.766%
2026-06-03	124.0000	127.0700	115.0000	127.0700	+16.674%	14	337	-63.091%
2026-06-02	87.0900	108.9100	87.0900	108.9100	+113.549%	63	349	-56.937%
2026-06-01	39.1500	56.2500	39.1500	51.0000	+18.028%	83	356	-8.039%
2026-05-29	38.2000	43.2100	38.2000	43.2100	+5.262%	7	387	+8.540%
2026-05-28	39.2000	42.5000	35.0000	41.0500	+2.293%	64	390	+14.251%
2026-05-27	44.2400	44.2400	38.9500	40.1300	-15.605%	68	374	+16.870%
2026-05-26	47.1000	47.5500	42.0000	47.5500	+29.741%	46	357	-1.367%
2026-05-22	37.2500	37.5000	35.4700	36.6500	+9.077%	50	341	+27.967%
2026-05-21	36.8100	37.3000	33.0600	33.6000	+2.910%	35	309	+39.583%
2026-05-20	34.5400	34.5400	31.7900	32.6500	+14.161%	14	309	+43.645%
2026-05-19	28.4500	28.6000	28.4500	28.6000	+9.369%	11	289	+63.986%
2026-05-15	28.3000	28.3000	26.1500	26.1500	-18.281%	4	289	+79.350%
2026-05-14	36.6800	36.6800	32.0000	32.0000	+12.676%	55	289	+46.563%
2026-05-13	31.0700	31.0700	26.7400	28.4000	+47.994%	17	274	+65.141%
2026-05-12	21.5500	22.0000	19.1900	19.1900	-22.433%	8	274	+144.398%
2026-05-11	22.4700	24.7400	22.4200	24.7400	+8.987%	6	274	+89.572%
2026-05-08	20.4500	22.7000	20.4500	22.7000	+29.345%	4	271	+106.608%
2026-05-07	20.5500	22.4000	17.5500	17.5500	-26.875%	40	272	+167.236%
2026-05-05	20.6000	24.3500	20.2000	24.0000	+21.212%	45	248	+95.417%
2026-05-04	19.9000	20.2000	19.7000	19.8000	-2.222%	21	249	+136.869%
2026-04-30	20.2500	20.2500	20.2500	20.2500	+28.981%	1	242	+131.605%
2026-04-28	15.5500	15.7000	14.9500	15.7000	-7.918%	10	241	+198.726%
2026-04-27	17.2000	17.2000	16.7500	17.0500	-17.433%	11	232	+175.073%
2026-04-24	20.5500	21.0500	20.1000	20.6500	-2.778%	23	221	+127.119%
2026-04-23	19.6600	21.4000	19.6600	21.2400	+23.130%	26	218	+120.810%
2026-04-22	16.2000	17.7000	16.2000	17.2500	+17.747%	37	207	+171.884%
2026-04-21	14.2800	14.6500	14.2800	14.6500	+16.270%	6	198	+220.137%
2026-04-20	11.8000	12.6000	11.8000	12.6000	+36.216%	29	198	+272.222%
2026-04-17	8.3500	9.4500	8.3500	9.2500	+20.915%	22	178	+407.027%
2026-04-16	7.6500	7.6500	7.6500	7.6500	-3.774%	1	164	+513.072%
2026-04-15	7.4400	9.0300	7.4400	7.9500	0.000%	191	163	+489.937%