Dark

MRVL20260918C250
MRVL Sep 18 2026 250.00 Call (MRVL260918C00250000)
option OPRA

Expired

Sep 17, 2026

0.6500+44.444%(+0.2000)12,275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.6400	3.7100	0.5400	0.6500	+44.444%	12,275	13,040	0.000%
2026-09-16	0.4800	1.1300	0.2600	0.4500	+60.714%	3,294	14,810	+44.444%
2026-09-15	0.4900	0.7500	0.2500	0.2800	-30.000%	2,676	14,355	+132.143%
2026-09-14	0.5800	0.9100	0.4000	0.4000	-87.055%	2,038	13,972	+62.500%
2026-09-11	3.1000	4.5000	2.2500	3.0900	+47.143%	2,416	14,022	-78.964%
2026-09-10	2.9500	4.1000	2.1000	2.1000	-53.846%	1,426	13,550	-69.048%
2026-09-09	3.1000	7.7500	3.1000	4.5500	+59.091%	3,050	13,158	-85.714%
2026-09-08	3.0100	4.4500	2.3800	2.8600	+3.623%	3,434	12,965	-77.273%
2026-09-04	1.0900	2.7900	1.0900	2.7600	+167.961%	2,227	12,607	-76.449%
2026-09-03	0.8000	1.3100	0.5900	1.0300	+10.753%	2,031	12,607	-36.893%
2026-09-02	1.0000	1.2700	0.8500	0.9300	-35.417%	731	12,961	-30.108%
2026-09-01	0.8900	1.4700	0.8400	1.4400	-18.644%	1,139	12,800	-54.861%
2026-08-31	3.0000	3.1000	1.5300	1.7700	-45.538%	2,391	12,825	-63.277%
2026-08-28	6.1800	6.7500	3.0000	3.2500	-79.560%	7,809	12,997	-80.000%
2026-08-27	22.2500	23.0000	15.3300	15.9000	-12.877%	2,560	11,651	-95.912%
2026-08-26	16.0400	18.2500	14.6900	18.2500	+12.794%	653	11,377	-96.438%
2026-08-25	15.0000	19.8500	15.0000	16.1800	+38.291%	1,863	11,477	-95.983%
2026-08-24	12.5500	12.7500	9.5000	11.7000	-26.369%	1,049	11,076	-94.444%
2026-08-21	24.7000	24.7000	14.7500	15.8900	-33.792%	1,564	11,124	-95.909%
2026-08-20	18.2500	24.1300	16.2500	24.0000	+39.292%	1,164	11,032	-97.292%
2026-08-19	19.2300	22.7500	13.9500	17.2300	+91.444%	2,006	11,023	-96.228%
2026-08-18	12.5000	12.9000	7.7500	9.0000	-47.090%	1,036	10,465	-92.778%
2026-08-17	13.4600	19.4900	12.9500	17.0100	+44.153%	1,606	10,362	-96.179%
2026-08-14	13.6000	13.9000	10.8500	11.8000	-13.235%	2,943	10,278	-94.492%
2026-08-13	12.1000	17.4200	12.1000	13.6000	+17.749%	1,961	9,835	-95.221%
2026-08-12	15.5000	15.5400	11.5500	11.5500	+8.962%	605	9,641	-94.372%
2026-08-11	10.6000	11.6500	9.5000	10.6000	-0.469%	557	9,636	-93.868%
2026-08-10	18.5500	20.2000	10.6500	10.6500	-29.000%	1,271	9,562	-93.897%
2026-08-07	16.6000	17.6000	11.5000	15.0000	+11.111%	834	9,504	-95.667%
2026-08-06	12.5500	17.6900	11.7400	13.5000	-9.517%	2,517	9,362	-95.185%
2026-08-05	19.5500	20.7000	14.9200	14.9200	-23.487%	810	7,743	-95.643%
2026-08-04	15.3500	21.3800	14.8000	19.5000	+92.118%	2,084	7,742	-96.667%
2026-08-03	6.5000	10.2300	6.2500	10.1500	+12.903%	310	7,041	-93.596%
2026-07-31	11.0000	11.9800	8.6500	8.9900	+19.707%	339	7,010	-92.770%
2026-07-30	6.9500	8.0000	6.0600	7.5100	+74.651%	383	6,939	-91.345%
2026-07-29	6.3300	7.0000	4.3000	4.3000	-33.948%	174	6,786	-84.884%
2026-07-28	8.0000	8.0000	5.4000	6.5100	-35.799%	500	6,800	-90.015%
2026-07-27	12.6700	13.1000	9.0000	10.1400	-14.575%	258	6,931	-93.590%
2026-07-24	15.5400	16.3500	11.5000	11.8700	-32.748%	290	6,973	-94.524%
2026-07-23	19.0000	20.3000	16.5000	17.6500	-9.719%	660	6,981	-96.317%
2026-07-22	17.9000	21.6500	17.6000	19.5500	+2.089%	279	7,091	-96.675%
2026-07-21	18.9800	20.3500	17.9500	19.1500	+28.351%	800	6,998	-96.606%
2026-07-20	13.1500	17.3000	12.8800	14.9200	+17.111%	641	6,601	-95.643%
2026-07-17	11.9000	14.5100	9.8500	12.7400	+1.272%	801	6,572	-94.898%
2026-07-16	16.8900	17.2500	12.0000	12.5800	-36.304%	586	6,541	-94.833%
2026-07-15	25.9800	25.9800	17.4400	19.7500	-27.867%	555	6,164	-96.709%
2026-07-14	28.8500	29.8500	26.2000	27.3800	+11.755%	246	6,351	-97.626%
2026-07-13	29.3900	29.4300	23.4200	24.5000	-28.675%	248	6,227	-97.347%
2026-07-10	36.9500	36.9500	33.6200	34.3500	-14.125%	47	6,202	-98.108%
2026-07-09	42.0000	45.2000	39.5500	40.0000	+16.925%	2,283	6,197	-98.375%
2026-07-08	32.5000	37.3900	31.5800	34.2100	+5.229%	127	4,103	-98.100%
2026-07-07	35.8500	36.1200	30.2400	32.5100	-26.614%	250	4,084	-98.001%
2026-07-06	47.8500	52.0000	44.3000	44.3000	+7.917%	167	4,068	-98.533%
2026-07-02	55.7300	60.3000	39.6500	41.0500	-33.619%	460	3,999	-98.417%
2026-07-01	67.1500	70.0000	61.0000	61.8400	-21.722%	369	3,999	-98.949%
2026-06-30	67.0000	79.5000	67.0000	79.0000	+26.400%	30	3,702	-99.177%
2026-06-29	57.9300	62.5000	47.4400	62.5000	+7.518%	164	3,707	-98.960%
2026-06-26	59.2800	63.0000	56.0500	58.1300	-12.111%	70	3,707	-98.882%
2026-06-25	73.0000	73.0000	56.7000	66.1400	+4.984%	135	3,702	-99.017%
2026-06-24	60.1500	63.0000	57.1500	63.0000	-7.353%	13	3,740	-98.968%
2026-06-23	69.2400	76.0000	67.7500	68.0000	-23.886%	21	3,740	-99.044%
2026-06-22	90.2300	91.1300	82.1500	89.3400	-12.796%	27	3,737	-99.272%
2026-06-18	90.9500	108.1600	90.9500	102.4500	+28.949%	77	3,747	-99.366%
2026-06-17	79.8300	90.3000	77.7000	79.4500	+10.347%	54	3,747	-99.182%
2026-06-16	84.7500	99.6500	72.0000	72.0000	-25.000%	98	3,747	-99.097%
2026-06-15	86.5500	96.0000	78.0000	96.0000	+24.675%	126	3,745	-99.323%
2026-06-12	65.9000	78.9500	65.9000	77.0000	+6.280%	373	3,800	-99.156%
2026-06-11	60.2400	72.4500	59.5000	72.4500	+25.022%	276	3,803	-99.103%
2026-06-10	63.3000	66.2200	54.9000	57.9500	-10.846%	135	3,843	-98.878%
2026-06-09	89.4000	89.4000	52.0000	65.0000	-21.922%	484	3,850	-99.000%
2026-06-08	80.0000	93.4000	80.0000	83.2500	+11.745%	143	3,883	-99.219%
2026-06-05	86.0000	89.5000	71.0300	74.5000	-27.775%	261	3,858	-99.128%
2026-06-04	78.2000	106.3000	72.0800	103.1500	+15.899%	107	3,993	-99.370%
2026-06-03	100.0000	100.0000	83.0100	89.0000	+15.584%	112	3,969	-99.270%
2026-06-02	54.3500	77.2100	51.9100	77.0000	+144.289%	707	3,987	-99.156%
2026-06-01	20.9500	34.4000	20.7600	31.5200	+31.333%	769	4,136	-97.938%
2026-05-29	20.9500	24.6500	20.9500	24.0000	+4.121%	383	4,140	-97.292%
2026-05-28	23.6500	24.4500	18.8000	23.0500	-0.647%	1,095	4,180	-97.180%
2026-05-27	33.0200	33.0200	22.3000	23.2000	-17.143%	1,196	4,210	-97.198%
2026-05-26	26.5000	29.7500	23.9500	28.0000	+39.651%	3,412	4,231	-97.679%
2026-05-22	19.4800	20.9100	19.3500	20.0500	+9.863%	29	1,182	-96.758%
2026-05-21	19.2500	21.0000	17.8000	18.2500	+1.671%	102	1,172	-96.438%
2026-05-20	18.5500	20.7000	17.1000	17.9500	+23.793%	82	1,172	-96.379%
2026-05-19	11.3000	16.4100	11.3000	14.5000	+28.660%	611	1,192	-95.517%
2026-05-18	15.3000	15.3000	11.0000	11.2700	-24.867%	54	1,192	-94.232%
2026-05-15	15.3000	16.5400	15.0000	15.0000	-17.355%	70	1,192	-95.667%
2026-05-14	15.1000	20.0000	15.1000	18.1500	+17.097%	754	1,113	-96.419%
2026-05-13	14.5000	16.3400	13.7000	15.5000	+59.794%	265	458	-95.806%
2026-05-12	10.3000	10.8000	8.9000	9.7000	-19.167%	164	458	-93.299%
2026-05-11	10.0000	12.4500	9.8500	12.0000	+8.893%	47	458	-94.583%
2026-05-08	9.5000	11.4500	9.5000	11.0200	+31.034%	25	445	-94.102%
2026-05-07	11.0000	11.0000	8.4100	8.4100	-26.550%	23	429	-92.271%
2026-05-06	11.5000	12.2000	10.6000	11.4500	+1.327%	116	410	-94.323%
2026-05-05	9.6500	12.6500	9.5500	11.3000	+20.213%	308	404	-94.248%
2026-05-04	10.3000	10.5000	9.3500	9.4000	-3.590%	67	262	-93.085%
2026-05-01	9.6500	10.2500	9.5000	9.7500	+30.872%	89	158	-93.333%
2026-04-29	7.4300	8.0000	7.4300	7.4500	+3.472%	46	158	-91.275%
2026-04-28	6.7600	7.2000	6.7600	7.2000	-16.279%	35	0	-90.972%
2026-04-27	8.4000	8.6000	8.2000	8.6000	0.000%	128	0	-92.442%