Dark

MRVL20260918C220
MRVL Sep 18 2026 220.00 Call (MRVL260918C00220000)
option OPRA

Expired

Sep 17, 2026

21.10+87.556%(+9.85)1,240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.2000	27.8000	20.0500	21.1000	+87.556%	1,240	2,952	0.000%
2026-09-16	9.4500	15.0000	8.5500	11.2500	+67.910%	674	3,491	+87.556%
2026-09-15	6.9100	10.4100	6.3700	6.7000	+9.836%	1,300	3,647	+214.925%
2026-09-14	5.7400	9.0500	4.8000	6.1000	-66.391%	1,532	3,730	+245.902%
2026-09-11	17.2100	21.9300	15.0000	18.1500	+43.139%	201	3,382	+16.253%
2026-09-10	14.5600	18.0100	12.6800	12.6800	-31.828%	213	3,430	+66.404%
2026-09-09	11.8300	25.0000	11.8300	18.6000	+45.768%	630	3,438	+13.441%
2026-09-08	13.3500	17.1500	11.3000	12.7600	+5.455%	917	3,618	+65.361%
2026-09-04	5.3500	12.2500	5.3500	12.1000	+120.803%	2,893	4,292	+74.380%
2026-09-03	4.0000	6.9000	3.2500	5.4800	+10.707%	1,626	4,292	+285.036%
2026-09-02	5.1500	5.7000	4.3500	4.9500	-28.261%	528	3,923	+326.263%
2026-09-01	5.1000	6.9000	4.1900	6.9000	-9.567%	675	3,791	+205.797%
2026-08-31	10.0000	11.0000	6.7000	7.6300	-28.957%	808	3,792	+176.540%
2026-08-28	16.8500	18.5000	10.2500	10.7400	-65.243%	2,098	3,808	+96.462%
2026-08-27	40.0800	41.1500	30.7000	30.9000	-10.435%	192	3,607	-31.715%
2026-08-26	30.7600	34.5000	29.6600	34.5000	+9.943%	196	3,646	-38.841%
2026-08-25	33.5600	36.1000	30.2000	31.3800	+28.082%	864	3,706	-32.760%
2026-08-24	20.7000	25.7000	19.8700	24.5000	-17.647%	84	4,474	-13.878%
2026-08-21	42.0700	42.0700	28.0000	29.7500	-26.724%	295	4,471	-29.076%
2026-08-20	31.2500	40.6000	30.0100	40.6000	+29.217%	173	4,434	-48.030%
2026-08-19	35.0500	38.0000	26.0000	31.4200	+66.243%	429	4,520	-32.845%
2026-08-18	22.0900	23.5500	16.3500	18.9000	-38.636%	1,105	4,633	+11.640%
2026-08-17	26.5300	34.0000	26.3000	30.8000	+35.862%	1,159	4,511	-31.494%
2026-08-14	23.6500	24.7500	20.6500	22.6700	-8.219%	205	5,160	-6.925%
2026-08-13	22.0000	29.9000	21.9800	24.7000	+10.762%	413	5,122	-14.575%
2026-08-12	26.8500	27.2800	22.3000	22.3000	+12.911%	249	5,066	-5.381%
2026-08-11	19.8000	20.4500	17.7800	19.7500	+0.765%	691	5,066	+6.835%
2026-08-10	30.6500	32.0000	19.6000	19.6000	-22.774%	771	5,046	+7.653%
2026-08-07	26.4500	28.5000	20.0000	25.3800	+9.397%	311	4,981	-16.864%
2026-08-06	21.0000	28.4200	19.7300	23.2000	-5.691%	1,160	4,904	-9.052%
2026-08-05	28.7500	31.0700	24.6000	24.6000	-18.272%	222	4,865	-14.228%
2026-08-04	24.7500	32.2700	23.3000	30.1000	+74.493%	1,999	4,821	-29.900%
2026-08-03	11.7300	17.4000	11.3000	17.2500	+15.154%	377	4,629	+22.319%
2026-07-31	17.5000	20.2300	14.9800	14.9800	+12.632%	1,619	4,518	+40.854%
2026-07-30	11.0000	13.9800	10.8000	13.3000	+72.727%	309	4,045	+58.647%
2026-07-29	11.5000	11.6600	7.7000	7.7000	-32.751%	297	4,034	+174.026%
2026-07-28	12.1100	12.7200	9.7000	11.4500	-32.448%	2,917	4,047	+84.279%
2026-07-27	19.7500	19.7500	14.8600	16.9500	-14.047%	232	1,266	+24.484%
2026-07-24	24.3900	24.3900	18.7000	19.7200	-24.704%	120	1,251	+6.998%
2026-07-23	29.0500	30.4500	26.0000	26.1900	-10.767%	54	1,262	-19.435%
2026-07-22	27.1500	32.4000	26.5000	29.3500	+4.263%	53	1,264	-28.109%
2026-07-21	28.0500	30.0500	27.0500	28.1500	+24.502%	160	1,263	-25.044%
2026-07-20	21.3300	26.0000	20.8800	22.6100	+13.390%	157	1,234	-6.678%
2026-07-17	17.0000	22.3900	15.8500	19.9400	+3.692%	201	1,258	+5.817%
2026-07-16	25.3000	25.3000	19.0000	19.2300	-32.289%	193	1,213	+9.724%
2026-07-15	35.0000	35.0000	25.9000	28.4000	-26.766%	157	1,197	-25.704%
2026-07-14	41.5000	42.0000	37.0000	38.7800	+10.800%	73	1,129	-45.591%
2026-07-13	39.0000	39.6000	34.0000	35.0000	-26.316%	231	1,125	-39.714%
2026-07-10	50.2400	50.2400	46.2500	47.5000	-16.255%	29	1,098	-55.579%
2026-07-09	55.3000	60.0000	54.8700	56.7200	+19.285%	23	1,081	-62.800%
2026-07-08	47.1500	48.9500	45.0000	47.5500	+5.714%	31	1,084	-55.626%
2026-07-07	46.9900	48.7000	41.0000	44.9800	-26.862%	183	1,091	-53.090%
2026-07-06	62.4500	65.4000	59.5500	61.5000	+15.928%	15	1,009	-65.691%
2026-07-02	57.0500	57.2200	53.0500	53.0500	-33.085%	5	1,005	-60.226%
2026-07-01	80.8900	80.8900	79.2800	79.2800	-10.921%	4	1,005	-73.385%
2026-06-30	89.0000	89.0000	89.0000	89.0000	+21.088%	1	1,006	-76.292%
2026-06-26	73.5000	73.5000	73.5000	73.5000	-14.075%	5	1,007	-71.293%
2026-06-25	71.7000	85.5400	71.7000	85.5400	+10.374%	10	1,009	-75.333%
2026-06-24	76.6800	77.7100	73.4800	77.5000	-8.931%	9	1,006	-72.774%
2026-06-23	85.4000	85.4000	85.1000	85.1000	-20.124%	4	1,012	-75.206%
2026-06-22	111.0000	111.0000	103.0000	106.5400	-16.766%	34	1,015	-80.195%
2026-06-18	110.5100	128.0000	110.5100	128.0000	+29.424%	4	1,016	-83.516%
2026-06-17	97.0000	98.9000	97.0000	98.9000	+13.678%	3	1,016	-78.665%
2026-06-16	115.7000	115.7000	87.0000	87.0000	-24.090%	12	1,016	-75.747%
2026-06-15	96.5000	114.6100	96.5000	114.6100	+22.381%	11	1,017	-81.590%
2026-06-12	94.0900	94.0900	93.6500	93.6500	+16.771%	3	1,025	-77.469%
2026-06-11	78.9000	80.2000	76.6500	80.2000	+14.571%	37	1,026	-73.691%
2026-06-10	72.0200	74.2100	70.0000	70.0000	-7.542%	18	1,041	-69.857%
2026-06-09	98.2500	98.2500	66.4000	75.7100	-22.029%	29	1,040	-72.130%
2026-06-08	107.3200	108.3000	97.1000	97.1000	+7.151%	10	1,036	-78.270%
2026-06-05	102.5500	106.6500	87.4000	90.6200	-25.666%	30	1,042	-76.716%
2026-06-04	92.0900	122.3900	88.0000	121.9100	+15.009%	43	1,062	-82.692%
2026-06-03	115.4800	120.0000	99.4900	106.0000	+11.228%	65	1,076	-80.094%
2026-06-02	64.0000	95.3000	64.0000	95.3000	+130.751%	153	1,110	-77.859%
2026-06-01	33.8500	44.7700	29.2000	41.3000	+26.960%	137	1,197	-48.910%
2026-05-29	32.3500	33.3500	29.6600	32.5300	+2.328%	90	1,154	-35.137%
2026-05-28	29.8000	33.3000	26.0000	31.7900	+2.548%	458	1,167	-33.627%
2026-05-27	38.6000	39.1000	30.0200	31.0000	-17.112%	176	1,039	-31.935%
2026-05-26	37.3500	38.4500	31.5000	37.4000	+35.116%	337	1,046	-43.583%
2026-05-22	27.3000	29.0000	27.1000	27.6800	+10.942%	105	947	-23.772%
2026-05-21	27.8500	28.5000	24.9500	24.9500	-0.240%	83	948	-15.431%
2026-05-20	25.5000	28.0500	24.0500	25.0100	+15.787%	65	948	-15.634%
2026-05-19	17.4000	22.7000	17.3500	21.6000	+28.571%	125	784	-2.315%
2026-05-18	20.8000	20.8000	15.8700	16.8000	-23.288%	52	784	+25.595%
2026-05-15	22.4100	22.6200	21.9000	21.9000	-10.722%	23	784	-3.653%
2026-05-14	22.8500	27.7500	22.8500	24.5300	+14.359%	640	768	-13.983%
2026-05-13	21.5000	23.1500	20.1500	21.4500	+55.773%	13	696	-1.632%
2026-05-12	15.1900	15.1900	13.0000	13.7700	-23.796%	8	696	+53.232%
2026-05-11	13.8600	18.0700	13.8600	18.0700	+10.655%	24	696	+16.768%
2026-05-08	16.3300	16.3300	16.3300	16.3300	+15.000%	1	679	+29.210%
2026-05-07	15.3300	15.3300	14.2000	14.2000	-15.173%	2	678	+48.592%
2026-05-06	17.7800	17.7800	15.9800	16.7400	-5.424%	60	677	+26.045%
2026-05-05	16.8500	17.7000	16.7900	17.7000	+25.088%	23	633	+19.209%
2026-05-04	13.8500	14.1500	13.8500	14.1500	-4.068%	8	622	+49.117%
2026-05-01	14.1000	14.7500	14.1000	14.7500	+0.136%	4	624	+43.051%
2026-04-30	13.0000	14.7300	13.0000	14.7300	+30.124%	503	624	+43.245%
2026-04-29	10.8500	11.7000	10.8500	11.3200	+7.502%	76	125	+86.396%
2026-04-28	10.4700	11.0000	10.3500	10.5300	-15.760%	27	62	+100.380%
2026-04-27	13.8500	13.8500	12.3000	12.5000	-19.355%	6	60	+68.800%
2026-04-24	17.4200	17.8500	14.5000	15.5000	0.000%	27	57	+36.129%
2026-04-23	14.1200	16.4500	14.1200	15.5000	+30.252%	24	38	+36.129%
2026-04-22	11.0500	12.3500	11.0500	11.9000	0.000%	30	0	+77.311%