Dark

MRVL20260918C230
MRVL Sep 18 2026 230.00 Call (MRVL260918C00230000)
option OPRA

Expired

Sep 17, 2026

11.40+132.653%(+6.50)1,199

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.0500	18.0000	11.0000	11.4000	+132.653%	1,199	4,045	0.000%
2026-09-16	4.1500	7.8500	3.0000	4.9000	+81.481%	5,531	4,062	+132.653%
2026-09-15	3.3000	5.1700	2.4600	2.7000	+1.887%	3,450	4,187	+322.222%
2026-09-14	3.4000	4.5000	2.2000	2.6500	-76.083%	3,180	3,672	+330.189%
2026-09-11	10.4000	14.3000	8.0000	11.0800	+49.730%	1,027	4,254	+2.888%
2026-09-10	8.5500	11.2000	7.4000	7.4000	-40.032%	457	4,247	+54.054%
2026-09-09	9.4000	17.4000	9.4000	12.3400	+57.197%	1,085	4,226	-7.618%
2026-09-08	8.6500	11.4000	6.9600	7.8500	+2.480%	1,741	4,849	+45.223%
2026-09-04	3.6500	7.7400	3.4000	7.6600	+146.302%	3,347	3,809	+48.825%
2026-09-03	2.3200	3.8900	1.9100	3.1100	+10.676%	1,903	3,809	+266.559%
2026-09-02	3.2000	3.5000	2.5200	2.8100	-32.775%	569	3,024	+305.694%
2026-09-01	3.2000	4.1900	2.5000	4.1800	-12.000%	957	2,869	+172.727%
2026-08-31	7.2000	7.2000	4.1000	4.7500	-31.655%	1,192	2,849	+140.000%
2026-08-28	12.0500	13.3500	6.9000	6.9500	-72.178%	1,206	2,826	+64.029%
2026-08-27	33.3500	33.6000	24.5000	24.9800	-11.763%	143	2,405	-54.363%
2026-08-26	24.8400	28.3100	24.3900	28.3100	+14.848%	252	2,425	-59.732%
2026-08-25	23.2700	29.6000	23.2700	24.6500	+26.410%	163	2,582	-53.753%
2026-08-24	19.4000	20.7100	15.5000	19.5000	-20.082%	857	2,685	-41.538%
2026-08-21	35.5700	35.5700	22.9500	24.4000	-29.602%	1,282	3,069	-53.279%
2026-08-20	26.8900	34.6600	24.5000	34.6600	+33.308%	706	2,850	-67.109%
2026-08-19	27.7000	32.2000	21.1500	26.0000	+76.152%	630	2,612	-56.154%
2026-08-18	17.4000	18.1200	12.8500	14.7600	-40.484%	333	2,739	-22.764%
2026-08-17	21.7600	28.2900	21.7600	24.8000	+38.393%	798	2,667	-54.032%
2026-08-14	19.4500	20.0000	16.7100	17.9200	-12.798%	199	2,742	-36.384%
2026-08-13	18.4000	25.2500	18.4000	20.5500	+14.167%	752	2,691	-44.526%
2026-08-12	22.1000	23.0000	18.0000	18.0000	+13.924%	313	2,590	-36.667%
2026-08-11	15.9000	17.2000	14.5000	15.8000	-1.250%	249	2,602	-27.848%
2026-08-10	26.2200	27.6300	15.9700	16.0000	-26.267%	327	2,549	-28.750%
2026-08-07	22.2000	24.4500	17.4000	21.7000	+7.319%	505	2,377	-47.465%
2026-08-06	17.0500	24.1500	17.0500	20.2200	-1.366%	141	2,280	-43.620%
2026-08-05	24.0000	27.6000	20.5000	20.5000	-22.495%	413	2,290	-44.390%
2026-08-04	22.3000	28.1400	22.0000	26.4500	+86.268%	479	2,174	-56.900%
2026-08-03	9.0600	14.7800	9.0600	14.2000	+9.822%	87	2,122	-19.718%
2026-07-31	14.3200	14.6500	12.6000	12.9300	+18.407%	273	2,102	-11.833%
2026-07-30	9.0000	11.6100	8.7500	10.9200	+70.625%	233	1,874	+4.396%
2026-07-29	9.9000	9.9000	6.4000	6.4000	-32.984%	95	1,807	+78.125%
2026-07-28	10.3000	10.5500	7.9000	9.5500	-32.841%	85	1,849	+19.372%
2026-07-27	16.7500	17.3000	13.2500	14.2200	-13.818%	86	1,862	-19.831%
2026-07-24	20.0000	20.0000	15.9500	16.5000	-26.926%	58	1,857	-30.909%
2026-07-23	27.0000	27.0000	22.5000	22.5800	-13.254%	52	1,868	-49.513%
2026-07-22	23.5000	27.9000	23.5000	26.0300	+2.561%	43	1,854	-56.204%
2026-07-21	25.4900	26.3500	23.8000	25.3800	+28.832%	180	1,861	-55.083%
2026-07-20	18.1500	22.8500	17.7500	19.7000	+13.283%	277	1,817	-42.132%
2026-07-17	14.7000	19.2000	13.4500	17.3900	+5.330%	100	1,852	-34.445%
2026-07-16	21.0000	21.0300	16.4000	16.5100	-34.614%	252	1,828	-30.951%
2026-07-15	29.7700	30.3000	23.0000	25.2500	-24.896%	410	1,877	-54.851%
2026-07-14	39.1000	39.1000	33.3300	33.6200	+5.095%	57	1,542	-66.092%
2026-07-13	37.6800	37.6800	30.4000	31.9900	-26.120%	340	1,526	-64.364%
2026-07-10	45.1000	45.2000	42.0000	43.3000	-12.081%	2,165	1,353	-73.672%
2026-07-09	51.8000	54.3500	48.0000	49.2500	+14.269%	2,062	3,221	-76.853%
2026-07-08	39.0500	45.0000	39.0500	43.1000	+4.917%	240	1,245	-73.550%
2026-07-07	44.5000	44.5000	37.5000	41.0800	-23.643%	224	1,310	-72.249%
2026-07-06	57.1500	60.7800	53.8000	53.8000	+8.315%	13	1,174	-78.810%
2026-07-02	66.8100	66.8100	48.3200	49.6700	-32.788%	39	1,179	-77.049%
2026-07-01	78.1000	78.1000	73.0800	73.9000	-19.437%	7	1,179	-84.574%
2026-06-30	88.0000	91.7300	88.0000	91.7300	+23.792%	10	1,182	-87.572%
2026-06-29	56.9800	74.1000	56.9800	74.1000	+12.188%	218	1,176	-84.615%
2026-06-26	69.1800	69.1800	66.0500	66.0500	-15.321%	11	1,133	-82.740%
2026-06-25	69.0500	78.0000	69.0500	78.0000	+5.834%	5	1,136	-85.385%
2026-06-24	68.1000	73.7000	67.6500	73.7000	-4.743%	41	1,137	-84.532%
2026-06-23	80.0000	84.8700	77.3700	77.3700	-23.320%	44	1,159	-85.266%
2026-06-22	106.7300	106.7300	98.0000	100.9000	-11.039%	57	1,146	-88.702%
2026-06-18	106.5100	120.4500	106.5100	113.4200	+11.998%	46	1,154	-89.949%
2026-06-17	91.0000	101.2700	89.6300	101.2700	+22.012%	85	1,154	-88.743%
2026-06-16	99.5500	109.2500	83.0000	83.0000	-22.102%	47	1,154	-86.265%
2026-06-15	90.7500	106.5500	90.7500	106.5500	+20.260%	18	1,159	-89.301%
2026-06-12	79.0500	88.6000	79.0500	88.6000	+10.750%	17	1,152	-87.133%
2026-06-11	69.9500	80.0000	69.9500	80.0000	+14.728%	55	1,151	-85.750%
2026-06-10	75.1000	75.1000	64.8600	69.7300	-1.330%	6	1,102	-83.651%
2026-06-09	98.3500	98.3500	58.8900	70.6700	-28.290%	109	1,098	-83.869%
2026-06-08	93.8500	101.6800	91.2000	98.5500	+18.336%	16	1,187	-88.432%
2026-06-05	94.4500	94.4500	83.2800	83.2800	-27.583%	26	1,176	-86.311%
2026-06-04	86.0000	116.3600	85.0000	115.0000	+13.693%	43	1,179	-90.087%
2026-06-03	114.2300	114.5700	97.1500	101.1500	+15.891%	129	1,175	-88.730%
2026-06-02	60.7800	87.2800	60.7800	87.2800	+115.506%	146	1,218	-86.939%
2026-06-01	25.4700	41.4500	25.4700	40.5000	+38.414%	372	1,238	-71.852%
2026-05-29	29.2500	30.4500	25.9700	29.2600	+6.207%	568	1,154	-61.039%
2026-05-28	28.5000	29.9000	23.8700	27.5500	-2.305%	86	651	-58.621%
2026-05-27	40.6000	40.6000	27.0500	28.2000	-15.821%	94	649	-59.574%
2026-05-26	32.0500	35.5000	29.8000	33.5000	+32.359%	338	605	-65.970%
2026-05-22	24.9500	25.4500	24.2500	25.3100	+10.043%	46	647	-54.959%
2026-05-21	24.0000	25.5800	22.8900	23.0000	+2.222%	133	664	-50.435%
2026-05-20	22.2000	25.0000	21.9000	22.5000	+13.924%	299	664	-49.333%
2026-05-19	14.1500	19.8500	14.1000	19.7500	+39.379%	192	593	-42.278%
2026-05-18	18.2000	18.2000	14.0000	14.1700	-27.888%	90	593	-19.548%
2026-05-15	19.5000	19.9500	19.1000	19.6500	-10.274%	54	593	-41.985%
2026-05-14	21.6000	25.8000	21.1500	21.9000	+12.887%	213	524	-47.945%
2026-05-13	17.2000	20.7500	17.2000	19.4000	+57.212%	181	515	-41.237%
2026-05-12	13.5500	13.5500	10.8500	12.3400	-15.189%	176	515	-7.618%
2026-05-11	13.3000	14.5500	13.3000	14.5500	-1.020%	30	515	-21.649%
2026-05-08	12.6000	14.7000	12.6000	14.7000	+29.174%	22	559	-22.449%
2026-05-07	12.8500	12.9000	11.3800	11.3800	-23.108%	22	541	+0.176%
2026-05-06	16.5000	16.5000	13.5000	14.8000	+0.749%	76	522	-22.973%
2026-05-05	13.6000	15.6500	13.6000	14.6900	+18.468%	294	504	-22.396%
2026-05-04	12.4100	13.0000	12.1000	12.4000	-3.502%	30	233	-8.065%
2026-05-01	12.2000	13.3000	12.2000	12.8500	+2.390%	77	207	-11.284%
2026-04-30	10.3000	12.6500	10.3000	12.5500	+27.411%	38	207	-9.163%
2026-04-29	9.3600	9.8500	9.1500	9.8500	+2.604%	46	209	+15.736%
2026-04-28	8.5000	10.5000	8.5000	9.6000	-13.514%	45	175	+18.750%
2026-04-27	10.9500	11.1000	10.5500	11.1000	-18.081%	13	137	+2.703%
2026-04-24	15.4300	15.4300	12.6300	13.5500	-3.559%	15	134	-15.867%
2026-04-23	12.0700	14.7000	12.0700	14.0500	+34.450%	42	132	-18.861%
2026-04-22	9.9500	10.6000	9.8500	10.4500	0.000%	191	0	+9.091%