Dark

MRVL20260918C200
MRVL Sep 18 2026 200.00 Call (MRVL260918C00200000)
option OPRA

Expired

Sep 17, 2026

41.35+47.153%(+13.25)397

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	41.5100	47.0000	40.3000	41.3500	+47.153%	397	4,053	0.000%
2026-09-16	29.0000	33.5200	25.5300	28.1000	+26.009%	86	4,268	+47.153%
2026-09-15	25.1500	27.5000	21.9600	22.3000	+11.333%	137	4,309	+85.426%
2026-09-14	18.9000	24.8500	16.3500	20.0300	-45.348%	657	4,259	+106.440%
2026-09-11	39.0000	40.4100	34.3000	36.6500	+24.830%	72	4,074	+12.824%
2026-09-10	31.4000	34.0000	29.3600	29.3600	-17.296%	195	4,098	+40.838%
2026-09-09	28.3500	41.7000	28.3500	35.5000	+27.469%	181	4,021	+16.479%
2026-09-08	31.2500	33.6700	25.0200	27.8500	+8.155%	107	4,091	+48.474%
2026-09-04	17.2500	26.0000	17.2500	25.7500	+71.667%	729	3,700	+60.583%
2026-09-03	11.6500	17.2000	10.0000	15.0000	+11.940%	147	3,700	+175.667%
2026-09-02	13.3000	14.6000	12.1500	13.4000	-17.028%	136	3,699	+208.582%
2026-09-01	13.3900	16.2500	11.0000	16.1500	-5.666%	210	3,682	+156.037%
2026-08-31	21.4500	21.4500	16.2000	17.1200	-23.640%	135	3,636	+141.530%
2026-08-28	30.0000	30.0000	21.7200	22.4200	-50.909%	210	3,583	+84.434%
2026-08-27	56.0800	56.0800	44.0000	45.6700	-4.854%	127	3,528	-9.459%
2026-08-26	44.0000	48.1600	43.0400	48.0000	+7.865%	31	3,552	-13.854%
2026-08-25	44.2200	50.7500	44.2200	44.5000	+23.098%	199	3,559	-7.079%
2026-08-24	31.5500	38.5000	31.1500	36.1500	-17.087%	61	3,612	+14.385%
2026-08-21	55.0000	55.0000	41.4400	43.6000	-22.681%	224	3,654	-5.161%
2026-08-20	44.2700	56.3900	44.2700	56.3900	+26.719%	81	3,565	-26.671%
2026-08-19	47.4400	52.0000	38.8400	44.5000	+59.555%	131	3,600	-7.079%
2026-08-18	32.0500	34.2500	26.4000	27.8900	-35.140%	116	3,652	+48.261%
2026-08-17	38.2600	46.6000	38.2600	43.0000	+35.050%	53	3,626	-3.837%
2026-08-14	32.5900	34.5200	31.0000	31.8400	-11.996%	76	3,636	+29.868%
2026-08-13	33.4600	41.5200	33.4600	36.1800	+1.458%	134	3,689	+14.290%
2026-08-12	36.7000	37.2300	34.3500	35.6600	+23.734%	68	3,694	+15.956%
2026-08-11	28.3000	30.0000	26.6000	28.8200	-0.621%	81	3,734	+43.477%
2026-08-10	40.8000	42.9700	29.0000	29.0000	-15.698%	31	3,764	+42.586%
2026-08-07	35.5000	37.3600	28.4100	34.4000	+5.360%	253	3,768	+20.203%
2026-08-06	27.8500	37.7500	27.2000	32.6500	-2.885%	233	3,923	+26.646%
2026-08-05	40.6400	41.0000	33.5500	33.6200	-15.315%	49	3,792	+22.992%
2026-08-04	33.9000	42.4500	32.9000	39.7000	+66.457%	769	3,807	+4.156%
2026-08-03	18.1000	24.5000	16.5000	23.8500	+12.235%	1,058	4,001	+73.375%
2026-07-31	27.5000	28.0500	21.0000	21.2500	+10.966%	655	3,915	+94.588%
2026-07-30	17.4000	20.2500	15.6000	19.1500	+65.801%	456	3,733	+115.927%
2026-07-29	15.9800	17.5300	11.5500	11.5500	-31.332%	785	3,632	+258.009%
2026-07-28	19.0800	19.0800	14.2500	16.8200	-28.879%	206	3,450	+145.838%
2026-07-27	27.9000	28.0000	20.6000	23.6500	-12.016%	231	3,459	+74.841%
2026-07-24	37.1500	37.1500	25.9000	26.8800	-26.255%	192	3,429	+53.832%
2026-07-23	37.0500	39.4000	34.0300	36.4500	-6.057%	313	3,445	+13.443%
2026-07-22	33.1000	41.5000	33.1000	38.8000	+4.301%	118	3,686	+6.572%
2026-07-21	36.5000	38.8000	34.5000	37.2000	+26.660%	303	3,756	+11.156%
2026-07-20	28.0000	34.1900	27.6500	29.3700	+10.830%	1,586	3,936	+40.790%
2026-07-17	23.2500	29.2700	21.0900	26.5000	+0.876%	935	3,314	+56.038%
2026-07-16	32.8000	32.8000	25.4000	26.2700	-29.191%	196	2,776	+57.404%
2026-07-15	43.0000	43.2500	33.5700	37.1000	-21.215%	452	2,693	+11.456%
2026-07-14	51.0000	51.0000	46.7400	47.0900	+5.112%	22	2,468	-12.189%
2026-07-13	45.3000	48.5300	43.7200	44.8000	-24.731%	27	2,468	-7.701%
2026-07-10	57.7000	59.5200	56.8300	59.5200	-13.425%	12	2,463	-30.528%
2026-07-09	71.2000	71.2000	67.7600	68.7500	+21.252%	6	2,463	-39.855%
2026-07-08	58.1300	58.5200	53.2000	56.7000	-0.648%	16	2,463	-27.072%
2026-07-07	58.6000	60.0000	50.5000	57.0700	-22.417%	42	2,452	-27.545%
2026-07-06	75.5300	76.0000	73.5600	73.5600	+13.169%	7	2,441	-43.787%
2026-07-02	83.3000	87.5000	65.0000	65.0000	-26.966%	14	2,434	-36.385%
2026-07-01	94.1500	94.1500	89.0000	89.0000	-21.050%	12	2,434	-53.539%
2026-06-30	103.1700	112.7300	103.1700	112.7300	+21.202%	16	2,430	-63.319%
2026-06-29	82.9400	93.0100	74.6500	93.0100	+8.378%	20	2,433	-55.542%
2026-06-26	89.5400	89.5400	83.5000	85.8200	-7.222%	60	2,418	-51.818%
2026-06-25	107.3000	107.3000	86.3000	92.5000	+1.973%	17	2,412	-55.297%
2026-06-24	96.0000	96.0000	84.9500	90.7100	-6.272%	44	2,408	-54.415%
2026-06-23	98.0000	106.6000	96.0400	96.7800	-20.181%	18	2,410	-57.274%
2026-06-22	122.3000	122.3000	117.2800	121.2500	-7.795%	9	2,405	-65.897%
2026-06-18	124.0000	142.9000	123.2700	131.5000	+14.248%	39	2,406	-68.555%
2026-06-17	112.0000	116.3700	107.0500	115.1000	+4.636%	38	2,406	-64.075%
2026-06-16	128.0500	128.0500	107.0000	110.0000	-13.522%	23	2,406	-62.409%
2026-06-15	116.4500	128.2100	112.5900	127.2000	+20.000%	142	2,414	-67.492%
2026-06-12	97.0000	108.0000	97.0000	106.0000	+6.085%	13	2,453	-60.991%
2026-06-11	89.0000	99.9200	84.0000	99.9200	+27.060%	154	2,455	-58.617%
2026-06-10	89.0000	95.0000	78.6400	78.6400	-8.823%	299	2,551	-47.419%
2026-06-09	108.8300	110.5400	75.2500	86.2500	-21.197%	362	2,607	-52.058%
2026-06-08	110.7700	121.4500	109.4500	109.4500	+14.308%	119	2,468	-62.220%
2026-06-05	117.0800	117.3000	95.4000	95.7500	-28.651%	152	2,552	-56.815%
2026-06-04	105.3000	136.5200	98.8700	134.2000	+12.424%	63	2,513	-69.188%
2026-06-03	134.0500	134.0500	112.0000	119.3700	+9.766%	196	2,518	-65.360%
2026-06-02	77.6000	108.8900	77.2000	108.7500	+111.329%	413	2,549	-61.977%
2026-06-01	39.8000	53.5300	37.0800	51.4600	+29.232%	284	2,538	-19.646%
2026-05-29	37.9000	41.5000	35.8500	39.8200	+1.582%	306	2,521	+3.842%
2026-05-28	37.1500	41.0000	33.0000	39.2000	+1.924%	1,458	2,506	+5.485%
2026-05-27	46.2900	46.5000	37.0000	38.4600	-13.767%	963	3,226	+7.514%
2026-05-26	44.5500	47.1100	38.6600	44.6000	+28.567%	592	3,322	-7.287%
2026-05-22	34.8600	36.1200	33.8100	34.6900	+9.157%	83	3,532	+19.199%
2026-05-21	34.6000	35.8000	31.4000	31.7800	+1.534%	744	3,528	+30.113%
2026-05-20	32.5000	35.3500	29.7200	31.3000	+24.950%	144	3,528	+32.109%
2026-05-19	23.0000	28.8500	20.3600	25.0500	+25.250%	681	2,614	+65.070%
2026-05-18	24.7600	24.7600	20.0000	20.0000	-28.444%	273	2,614	+106.750%
2026-05-15	25.9500	29.0000	25.9500	27.9500	-8.210%	138	2,614	+47.943%
2026-05-14	28.0000	34.5100	27.5000	30.4500	+13.832%	765	2,532	+35.796%
2026-05-13	22.5000	29.5000	22.5000	26.7500	+46.175%	309	1,820	+54.579%
2026-05-12	19.1300	21.5500	16.4000	18.3000	-18.304%	50	1,820	+125.956%
2026-05-11	18.6500	24.0000	18.5500	22.4000	+4.186%	133	1,820	+84.598%
2026-05-08	17.6000	21.5000	17.6000	21.5000	+31.098%	1,081	1,819	+92.326%
2026-05-07	20.7100	20.7100	16.2900	16.4000	-25.657%	63	826	+152.134%
2026-05-06	23.4900	23.4900	19.9500	22.0600	+2.130%	426	805	+87.443%
2026-05-05	20.5500	22.8000	18.6000	21.6000	+16.757%	186	994	+91.435%
2026-05-04	19.0000	19.7000	18.0500	18.5000	-5.852%	248	933	+123.514%
2026-05-01	18.7000	19.6500	18.6500	19.6500	+3.421%	47	853	+110.433%
2026-04-30	17.4000	19.5000	16.8300	19.0000	+26.667%	58	853	+117.632%
2026-04-29	14.4200	15.9500	13.9900	15.0000	+1.695%	30	868	+175.667%
2026-04-28	14.8500	15.0000	13.5000	14.7500	-11.145%	162	881	+180.339%
2026-04-27	19.1000	19.1000	15.4500	16.6000	-15.822%	121	874	+149.096%
2026-04-24	21.5000	21.5000	17.8200	19.7200	-0.152%	105	916	+109.686%
2026-04-23	16.2100	21.1000	16.2100	19.7500	+24.214%	105	866	+109.367%
2026-04-22	14.6500	16.6000	14.6500	15.9000	+16.998%	457	817	+160.063%
2026-04-21	12.4000	15.0100	12.4000	13.5900	+13.250%	434	397	+204.268%
2026-04-20	10.5000	12.3700	10.2500	12.0000	+40.351%	259	397	+244.583%
2026-04-17	7.0500	8.6500	7.0500	8.5500	+21.277%	197	225	+383.626%
2026-04-16	6.6900	7.2500	6.5500	7.0500	+1.439%	22	61	+486.525%
2026-04-15	7.8500	7.9000	6.9000	6.9500	0.000%	50	41	+494.964%