Dark

MRVL20260918C210
MRVL Sep 18 2026 210.00 Call (MRVL260918C00210000)
option OPRA

Expired

Sep 17, 2026

31.10+83.589%(+14.16)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	31.0200	37.0000	30.4000	31.1000	+83.589%	105	3,534	0.000%
2026-09-16	19.5000	23.1000	16.9400	16.9400	+24.650%	67	3,589	+83.589%
2026-09-15	15.8000	18.0000	13.1000	13.5900	-6.276%	38	3,616	+128.845%
2026-09-14	9.4000	15.9500	9.4000	14.5000	-46.296%	166	3,624	+114.483%
2026-09-11	29.0000	30.5700	25.2000	27.0000	+35.000%	64	3,658	+15.185%
2026-09-10	23.0400	24.6500	20.0000	20.0000	-24.812%	65	3,663	+55.500%
2026-09-09	23.0300	33.0000	23.0300	26.6000	+39.267%	158	3,662	+16.917%
2026-09-08	21.2500	24.4500	18.0000	19.1000	+4.315%	314	3,717	+62.827%
2026-09-04	10.1700	18.4100	10.0000	18.3100	+99.022%	698	3,948	+69.853%
2026-09-03	7.0000	11.1600	5.9000	9.2000	+10.577%	1,317	3,948	+238.043%
2026-09-02	8.2000	9.5500	7.4000	8.3200	-23.949%	531	3,922	+273.798%
2026-09-01	8.7100	10.9400	6.8500	10.9400	-8.985%	1,290	3,965	+184.278%
2026-08-31	14.9300	15.7200	10.6000	12.0200	-26.348%	627	3,582	+158.735%
2026-08-28	21.7500	24.1400	15.0000	16.3200	-56.734%	228	3,428	+90.564%
2026-08-27	47.6500	47.6500	37.4200	37.7200	-9.108%	58	3,307	-17.550%
2026-08-26	36.8700	41.5000	36.8700	41.5000	+9.992%	32	3,316	-25.060%
2026-08-25	42.0000	42.4500	36.7600	37.7300	+24.934%	28	3,329	-17.572%
2026-08-24	25.5000	31.3000	25.0000	30.2000	-16.827%	47	3,335	+2.980%
2026-08-21	47.9300	47.9300	34.1200	36.3100	-25.010%	68	3,335	-14.349%
2026-08-20	37.9000	48.4200	36.2900	48.4200	+28.708%	118	3,341	-35.770%
2026-08-19	39.8500	43.6200	31.8000	37.6200	+61.946%	162	3,387	-17.331%
2026-08-18	27.0000	27.0000	21.1800	23.2300	-35.329%	363	3,355	+33.879%
2026-08-17	31.8100	40.2700	31.8100	35.9200	+30.618%	180	3,390	-13.419%
2026-08-14	28.3600	28.8500	26.0000	27.5000	-5.886%	144	3,395	+13.091%
2026-08-13	26.9500	35.0900	26.9500	29.2200	+3.617%	169	3,352	+6.434%
2026-08-12	31.0000	33.0000	28.2000	28.2000	+17.844%	76	3,365	+10.284%
2026-08-11	23.8700	24.4100	21.6000	23.9300	+2.704%	688	3,340	+29.962%
2026-08-10	36.2500	36.2500	23.3000	23.3000	-20.423%	101	3,076	+33.476%
2026-08-07	32.5500	32.5500	24.4500	29.2800	+7.057%	123	3,088	+6.216%
2026-08-06	24.5000	32.5000	23.3500	27.3500	-5.690%	197	3,073	+13.711%
2026-08-05	32.7200	36.2000	29.0000	29.0000	-16.112%	1,278	3,024	+7.241%
2026-08-04	29.0500	37.0100	28.5900	34.5700	+71.990%	350	1,853	-10.038%
2026-08-03	13.8000	20.8300	13.8000	20.1000	+11.978%	109	1,822	+54.726%
2026-07-31	23.4000	23.8500	17.9500	17.9500	+14.331%	230	1,803	+73.259%
2026-07-30	13.2400	16.8000	13.2400	15.7000	+59.391%	169	1,729	+98.089%
2026-07-29	13.5000	13.7000	9.8500	9.8500	-32.116%	113	1,655	+215.736%
2026-07-28	16.0800	16.0800	11.6500	14.5100	-27.990%	163	1,656	+114.335%
2026-07-27	22.3800	22.4300	17.7100	20.1500	-12.771%	113	1,609	+54.342%
2026-07-24	28.1700	28.1700	21.9800	23.1000	-23.662%	173	1,592	+34.632%
2026-07-23	32.8500	34.5000	29.7700	30.2600	-10.473%	88	1,609	+2.776%
2026-07-22	28.9500	36.5000	28.9500	33.8000	+4.128%	336	1,580	-7.988%
2026-07-21	32.8000	34.8000	30.3000	32.4600	+28.047%	187	1,381	-4.190%
2026-07-20	24.6500	29.8600	23.9500	25.3500	+7.826%	274	1,302	+22.682%
2026-07-17	20.0000	25.2200	18.1300	23.5100	+3.295%	133	1,124	+32.284%
2026-07-16	28.9000	28.9000	21.8000	22.7600	-30.398%	118	1,092	+36.643%
2026-07-15	38.8500	38.8500	29.8500	32.7000	-23.953%	216	1,084	-4.893%
2026-07-14	45.0000	45.0000	41.8000	43.0000	+8.723%	12	964	-27.674%
2026-07-13	40.8100	41.7000	38.5000	39.5500	-26.350%	35	960	-21.365%
2026-07-10	53.8600	54.8000	52.2000	53.7000	-14.149%	17	953	-42.086%
2026-07-09	65.0000	65.0000	62.5500	62.5500	+22.551%	16	949	-50.280%
2026-07-08	52.0300	52.0300	51.0400	51.0400	+4.163%	2	950	-39.067%
2026-07-07	50.6300	51.8100	45.5200	49.0000	-25.758%	21	949	-36.531%
2026-07-06	67.0000	67.7600	65.5200	66.0000	+10.000%	11	939	-52.879%
2026-07-02	66.8000	66.8000	58.4700	60.0000	-27.007%	18	937	-48.167%
2026-07-01	84.7200	85.5500	82.2000	82.2000	-20.326%	17	937	-62.165%
2026-06-30	103.1700	103.1700	103.1700	103.1700	+21.376%	1	922	-69.856%
2026-06-29	85.0000	85.0000	85.0000	85.0000	+6.650%	1	922	-63.412%
2026-06-26	81.4300	81.4300	79.7000	79.7000	-2.603%	4	922	-60.979%
2026-06-25	97.0300	97.0300	81.8300	81.8300	-4.738%	3	921	-61.994%
2026-06-24	91.0800	91.0800	85.9000	85.9000	-9.911%	11	922	-63.795%
2026-06-23	92.6500	97.8000	92.6500	95.3500	-17.029%	7	932	-67.383%
2026-06-22	118.4800	118.4800	114.9200	114.9200	-4.233%	2	931	-72.938%
2026-06-18	118.3700	134.5000	118.3700	120.0000	+15.385%	30	941	-74.083%
2026-06-17	102.7300	109.8600	102.7300	104.0000	-15.789%	7	941	-70.096%
2026-06-16	120.9300	123.5000	120.9300	123.5000	+18.545%	2	941	-74.818%
2026-06-15	106.1500	106.1500	104.1800	104.1800	+3.703%	8	941	-70.148%
2026-06-12	94.2000	100.4600	94.2000	100.4600	+8.138%	6	943	-69.042%
2026-06-11	82.3500	92.9000	81.6900	92.9000	+25.881%	11	943	-66.523%
2026-06-10	86.7300	86.7300	73.5000	73.8000	-1.731%	5	936	-57.859%
2026-06-09	85.8500	85.8500	72.7500	75.1000	-29.084%	8	937	-58.589%
2026-06-08	105.5000	114.6000	99.5500	105.9000	+10.083%	21	936	-70.633%
2026-06-05	102.6800	109.8000	90.7500	96.2000	-24.162%	15	941	-67.672%
2026-06-04	100.0000	129.1600	92.5000	126.8500	+12.306%	36	948	-75.483%
2026-06-03	127.2300	127.2300	106.0500	112.9500	+14.682%	57	968	-72.466%
2026-06-02	70.8700	98.5000	70.8700	98.4900	+115.044%	638	995	-68.423%
2026-06-01	33.0500	48.7500	33.0000	45.8000	+26.171%	212	1,199	-32.096%
2026-05-29	33.0000	37.2400	32.5600	36.3000	+3.892%	189	1,237	-14.325%
2026-05-28	34.5500	37.1000	29.5500	34.9400	-2.944%	239	1,201	-10.990%
2026-05-27	42.8500	43.8000	33.4500	36.0000	-12.302%	264	1,176	-13.611%
2026-05-26	41.7100	41.7100	36.1800	41.0500	+32.377%	1,496	1,004	-24.239%
2026-05-22	30.4900	32.1700	30.2000	31.0100	+10.474%	14	170	+0.290%
2026-05-21	30.6500	31.8000	27.8600	28.0700	+0.071%	18	166	+10.794%
2026-05-20	24.9100	30.4500	24.9100	28.0500	+15.622%	62	166	+10.873%
2026-05-19	19.0000	24.2600	18.0300	24.2600	+23.649%	83	109	+28.195%
2026-05-18	19.6200	19.6200	19.6200	19.6200	-20.081%	10	109	+58.512%
2026-05-15	23.9900	24.6400	23.8000	24.5500	-15.052%	17	109	+26.680%
2026-05-14	25.2000	30.3300	25.2000	28.9000	+20.216%	71	121	+7.612%
2026-05-13	26.3200	26.3200	22.6300	24.0400	+59.205%	43	105	+29.368%
2026-05-12	15.8500	15.8500	15.1000	15.1000	-11.019%	6	105	+105.960%
2026-05-08	16.9100	16.9700	16.4000	16.9700	+19.088%	17	105	+83.265%
2026-05-07	16.8000	18.4500	14.2500	14.2500	-23.222%	25	94	+118.246%
2026-05-06	17.5600	19.1900	17.5000	18.5600	-1.799%	13	82	+67.565%
2026-05-05	19.2000	20.7100	18.9000	18.9000	+16.667%	28	80	+64.550%
2026-05-04	16.1500	16.2000	16.1000	16.2000	-4.706%	17	72	+91.975%
2026-05-01	17.2000	17.2000	17.0000	17.0000	+1.130%	9	54	+82.941%
2026-04-30	16.0500	16.9000	16.0500	16.8100	+28.812%	15	54	+85.009%
2026-04-29	12.7100	13.0500	12.7100	13.0500	+9.388%	2	42	+138.314%
2026-04-28	11.0300	13.8000	11.0300	11.9300	-12.920%	33	40	+160.687%
2026-04-27	14.2000	14.2000	13.6000	13.7000	-18.935%	11	38	+127.007%
2026-04-24	18.7000	18.7000	16.5000	16.9000	-3.977%	16	37	+84.024%
2026-04-23	16.8500	17.7400	16.8500	17.6000	+25.804%	16	23	+76.705%
2026-04-22	13.4000	14.2500	13.2000	13.9900	0.000%	10	0	+122.302%