Dark

MRVL20260918C240
MRVL Sep 18 2026 240.00 Call (MRVL260918C00240000)
option OPRA

Expired

Sep 17, 2026

3.60+122.222%(+1.98)3,766

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.6500	9.5100	3.5500	3.6000	+122.222%	3,766	9,410	0.000%
2026-09-16	1.4400	3.2800	0.8900	1.6200	+82.022%	4,196	10,191	+122.222%
2026-09-15	1.3900	2.1000	0.8100	0.8900	-17.593%	4,060	9,308	+304.494%
2026-09-14	1.0500	2.1200	0.9000	1.0800	-82.410%	2,284	8,587	+233.333%
2026-09-11	5.8500	8.4000	4.1600	6.1400	+50.122%	3,818	8,799	-41.368%
2026-09-10	5.5900	7.4000	4.0000	4.0900	-47.564%	864	7,435	-11.980%
2026-09-09	3.9500	12.0300	3.9500	7.8000	+64.557%	2,111	7,222	-53.846%
2026-09-08	5.3000	7.3000	4.1000	4.7400	+3.043%	2,025	7,318	-24.051%
2026-09-04	2.0300	4.6600	1.8100	4.6000	+162.857%	2,193	8,002	-21.739%
2026-09-03	1.2300	2.3000	1.0000	1.7500	+9.375%	2,184	8,002	+105.714%
2026-09-02	2.0500	2.0600	1.4900	1.6000	-34.694%	657	7,425	+125.000%
2026-09-01	1.6400	2.4500	1.4600	2.4500	-15.517%	895	7,206	+46.939%
2026-08-31	4.7100	4.7100	2.5100	2.9000	-39.834%	1,767	7,069	+24.138%
2026-08-28	8.7000	9.2500	4.5500	4.8200	-75.779%	4,500	7,063	-25.311%
2026-08-27	27.3000	28.1500	19.5000	19.9000	-10.077%	1,648	6,840	-81.910%
2026-08-26	19.7500	22.5000	18.4000	22.1300	+8.747%	429	6,793	-83.732%
2026-08-25	18.8000	24.2000	18.8000	20.3500	+32.573%	474	6,732	-82.310%
2026-08-24	17.1000	17.1000	12.2000	15.3500	-22.826%	356	6,771	-76.547%
2026-08-21	29.2500	29.9000	18.4000	19.8900	-31.414%	759	6,721	-81.900%
2026-08-20	21.2900	29.1500	19.6000	29.0000	+36.792%	682	6,604	-87.586%
2026-08-19	23.7000	27.1000	17.5000	21.2000	+81.818%	1,105	6,551	-83.019%
2026-08-18	14.6500	15.8800	10.0000	11.6600	-42.703%	357	6,622	-69.125%
2026-08-17	17.1000	23.6200	16.4000	20.3500	+37.500%	1,914	6,632	-82.310%
2026-08-14	15.9500	16.6000	13.5000	14.8000	-11.642%	766	7,296	-75.676%
2026-08-13	15.1500	21.0200	15.1000	16.7500	+15.120%	639	7,049	-78.507%
2026-08-12	18.7000	18.8400	14.5500	14.5500	+11.069%	737	7,023	-75.258%
2026-08-11	12.9500	14.2000	11.6800	13.1000	-0.758%	260	7,007	-72.519%
2026-08-10	22.1200	23.5000	13.2000	13.2000	-27.072%	763	6,917	-72.727%
2026-08-07	19.0000	20.7500	14.0200	18.1000	+11.867%	866	6,849	-80.110%
2026-08-06	15.0000	20.9000	13.9500	16.1800	-10.111%	2,171	6,591	-77.750%
2026-08-05	21.0000	24.0000	18.0000	18.0000	-22.010%	173	6,126	-80.000%
2026-08-04	17.7200	24.6500	17.7200	23.0800	+97.265%	1,036	6,083	-84.402%
2026-08-03	8.1500	12.0000	8.0100	11.7000	+3.723%	155	5,534	-69.231%
2026-07-31	13.5500	14.0000	10.0500	11.2800	+25.055%	368	5,412	-68.085%
2026-07-30	7.9500	9.6300	7.4300	9.0200	+71.810%	374	5,300	-60.089%
2026-07-29	8.4300	8.4300	5.2500	5.2500	-34.375%	92	5,101	-31.429%
2026-07-28	9.0000	9.1500	6.4800	8.0000	-34.426%	2,131	5,068	-55.000%
2026-07-27	15.3000	15.3000	10.6300	12.2000	-14.386%	132	6,507	-70.492%
2026-07-24	18.2400	18.2400	13.5500	14.2500	-26.735%	219	6,529	-74.737%
2026-07-23	22.2000	23.2000	19.3500	19.4500	-10.369%	52	6,555	-81.491%
2026-07-22	20.1000	24.7500	20.1000	21.7000	+0.883%	94	6,532	-83.410%
2026-07-21	21.7000	23.0500	20.8000	21.5100	+24.696%	101	6,493	-83.264%
2026-07-20	15.6500	20.2500	15.6500	17.2500	+16.712%	1,306	6,485	-79.130%
2026-07-17	12.5000	16.1000	11.5800	14.7800	-0.068%	168	5,296	-75.643%
2026-07-16	19.0000	19.0000	14.0100	14.7900	-32.558%	2,144	5,296	-75.659%
2026-07-15	27.9000	27.9000	20.0200	21.9300	-28.216%	276	3,730	-83.584%
2026-07-14	34.2000	34.2000	29.4000	30.5500	+11.091%	40	3,858	-88.216%
2026-07-13	31.1000	32.0000	27.0000	27.5000	-28.385%	72	3,851	-86.909%
2026-07-10	41.0000	41.0000	37.8600	38.4000	-15.138%	2,096	3,819	-90.625%
2026-07-09	48.6500	49.7500	44.0800	45.2500	+20.474%	166	2,371	-92.044%
2026-07-08	38.0600	41.2500	35.2000	37.5600	+3.130%	73	2,345	-90.415%
2026-07-07	40.3200	40.3800	33.0000	36.4200	-27.738%	97	2,320	-90.115%
2026-07-06	52.1500	56.1500	50.4000	50.4000	+5.949%	70	2,315	-92.857%
2026-07-02	60.0000	66.0000	44.1500	47.5700	-28.627%	85	2,261	-92.432%
2026-07-01	74.7500	80.0000	66.6500	66.6500	-22.814%	22	2,261	-94.599%
2026-06-30	71.3100	86.3500	71.3100	86.3500	+24.873%	53	2,265	-95.831%
2026-06-29	59.9400	69.1500	52.3100	69.1500	+13.249%	13	2,274	-94.794%
2026-06-26	62.5000	64.2800	61.0600	61.0600	-14.958%	7	2,272	-94.104%
2026-06-25	63.1000	71.8000	63.1000	71.8000	+14.295%	7	2,273	-94.986%
2026-06-24	62.8200	62.8200	62.8200	62.8200	-13.447%	1	2,273	-94.269%
2026-06-23	76.9700	76.9700	72.5800	72.5800	-23.196%	7	2,274	-95.040%
2026-06-22	90.0000	99.0400	89.5000	94.5000	-7.940%	13	2,278	-96.190%
2026-06-18	94.0000	114.7000	94.0000	102.6500	+14.056%	91	2,263	-96.493%
2026-06-17	82.6200	90.0000	79.0000	90.0000	+18.421%	92	2,263	-96.000%
2026-06-16	101.4500	105.5000	75.7500	76.0000	-25.086%	53	2,263	-95.263%
2026-06-15	91.0000	101.4500	84.3800	101.4500	+27.051%	72	2,250	-96.451%
2026-06-12	77.3000	84.2000	77.3000	79.8500	+1.461%	29	2,271	-95.492%
2026-06-11	65.4000	78.7000	65.3000	78.7000	+29.441%	25	2,272	-95.426%
2026-06-10	69.8000	71.0800	59.3500	60.8000	-8.846%	27	2,274	-94.079%
2026-06-09	82.5000	82.5000	57.5000	66.7000	-27.064%	26	2,278	-94.603%
2026-06-08	87.5700	99.0000	85.2800	91.4500	+28.803%	65	2,275	-96.063%
2026-06-05	91.8000	94.8000	71.0000	71.0000	-34.683%	89	2,302	-94.930%
2026-06-04	81.0000	108.7000	77.8200	108.7000	+16.257%	20	2,284	-96.688%
2026-06-03	106.5500	110.5000	90.2300	93.5000	+16.875%	109	2,293	-96.150%
2026-06-02	56.7000	80.5000	56.7000	80.0000	+131.281%	320	2,334	-95.500%
2026-06-01	28.0000	37.3300	24.5000	34.5900	+23.757%	598	2,268	-89.592%
2026-05-29	23.7100	27.9500	23.0000	27.9500	+4.682%	24	2,102	-87.120%
2026-05-28	24.8500	26.7000	21.0000	26.7000	+3.891%	92	2,091	-86.517%
2026-05-27	28.0000	28.0000	24.6600	25.7000	-19.055%	311	2,072	-85.992%
2026-05-26	30.7900	32.1400	25.9000	31.7500	+45.043%	2,121	2,013	-88.661%
2026-05-22	22.0100	23.1400	21.8900	21.8900	+6.521%	170	614	-83.554%
2026-05-21	22.1500	22.3000	19.9000	20.5500	+2.750%	361	647	-82.482%
2026-05-20	21.4500	23.0000	19.1000	20.0000	+25.000%	88	647	-82.000%
2026-05-19	13.7500	16.0500	13.7500	16.0000	+23.648%	4	366	-77.500%
2026-05-18	18.5500	18.5500	12.2000	12.9400	-28.862%	4	366	-72.179%
2026-05-15	18.1900	18.1900	18.1900	18.1900	-13.381%	5	366	-80.209%
2026-05-14	20.8800	21.8000	20.6500	21.0000	+27.660%	17	360	-82.857%
2026-05-13	16.1500	18.4500	15.8000	16.4500	+52.315%	62	358	-78.116%
2026-05-12	11.5800	11.6000	10.0600	10.8000	-22.302%	71	358	-66.667%
2026-05-11	11.2100	13.9900	10.5300	13.9000	+11.200%	36	358	-74.101%
2026-05-08	10.9000	12.5000	10.9000	12.5000	+25.000%	7	334	-71.200%
2026-05-07	12.1400	12.1400	9.9400	10.0000	-22.420%	97	330	-64.000%
2026-05-06	12.2500	13.1400	12.1000	12.8900	-6.594%	89	340	-72.071%
2026-05-05	11.0400	13.8000	10.8000	13.8000	+27.189%	31	308	-73.913%
2026-05-04	10.8500	11.0000	10.6000	10.8500	-2.691%	62	290	-66.820%
2026-05-01	10.0000	11.6000	10.0000	11.1500	+4.695%	181	102	-67.713%
2026-04-30	9.7300	10.6500	9.6000	10.6500	+23.837%	28	102	-66.197%
2026-04-29	8.5500	8.6500	8.4500	8.6000	+10.968%	64	88	-58.140%
2026-04-28	7.7500	7.7500	7.7500	7.7500	-18.763%	1	24	-53.548%
2026-04-27	9.7000	9.8000	9.2000	9.5400	-18.601%	28	24	-62.264%
2026-04-24	13.5000	13.5000	11.5400	11.7200	0.000%	5	4	-69.283%