Dark

MRVL20260918C270
MRVL Sep 18 2026 270.00 Call (MRVL260918C00270000)
option OPRA

Expired

Sep 17, 2026

0.0400-20.000%(-0.0100)1,795

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1600	0.3000	0.0300	0.0400	-20.000%	1,795	7,362	0.000%
2026-09-16	0.0500	0.1000	0.0200	0.0500	+25.000%	1,305	6,849	-20.000%
2026-09-15	0.1200	0.1400	0.0400	0.0400	-60.000%	230	6,218	0.000%
2026-09-14	0.1300	0.2100	0.1000	0.1000	-86.301%	1,078	6,194	-60.000%
2026-09-11	0.7000	1.1900	0.5000	0.7300	+19.672%	749	6,198	-94.521%
2026-09-10	1.3900	1.3900	0.6000	0.6100	-59.603%	256	5,830	-93.443%
2026-09-09	1.3000	3.1000	1.3000	1.5100	+64.130%	902	5,893	-97.351%
2026-09-08	1.0600	1.5500	0.8200	0.9200	-4.167%	1,888	5,625	-95.652%
2026-09-04	0.4100	0.9700	0.4000	0.9600	+108.696%	137	5,954	-95.833%
2026-09-03	0.3000	0.4700	0.2700	0.4600	+15.000%	230	5,954	-91.304%
2026-09-02	0.4300	0.4300	0.3100	0.4000	-28.571%	104	5,991	-90.000%
2026-09-01	0.4600	0.5800	0.3700	0.5600	-21.127%	602	5,987	-92.857%
2026-08-31	1.3400	1.4300	0.6000	0.7100	-52.980%	538	6,132	-94.366%
2026-08-28	2.9200	4.3000	1.3600	1.5100	-83.970%	1,320	6,355	-97.351%
2026-08-27	14.0800	15.5000	9.1500	9.4200	-15.667%	2,100	6,628	-99.575%
2026-08-26	9.5000	11.2700	9.4100	11.1700	+10.375%	358	5,875	-99.642%
2026-08-25	9.5000	12.6000	9.4400	10.1200	+40.947%	1,264	5,681	-99.605%
2026-08-24	7.7000	7.7500	5.6000	7.1800	-28.415%	749	5,787	-99.443%
2026-08-21	16.0000	16.0000	9.3000	10.0300	-36.519%	1,812	5,457	-99.601%
2026-08-20	11.4000	16.0100	10.5000	15.8000	+41.704%	501	5,463	-99.747%
2026-08-19	12.9500	15.5100	9.0400	11.1500	+114.423%	811	5,460	-99.641%
2026-08-18	7.0200	8.0000	4.8400	5.2000	-53.153%	190	5,381	-99.231%
2026-08-17	8.2700	13.0200	8.2700	11.1000	+48.000%	1,011	5,349	-99.640%
2026-08-14	9.0000	9.0000	7.0000	7.5000	-15.730%	153	5,357	-99.467%
2026-08-13	7.9900	12.0500	7.9500	8.9000	+7.229%	125	5,295	-99.551%
2026-08-12	10.0000	10.4500	8.2000	8.3000	+18.571%	591	5,284	-99.518%
2026-08-11	7.3000	7.6700	6.2400	7.0000	-2.371%	337	5,336	-99.429%
2026-08-10	14.3000	14.3500	6.4000	7.1700	-29.290%	232	5,474	-99.442%
2026-08-07	11.5500	12.5500	8.5400	10.1400	+1.910%	409	5,590	-99.606%
2026-08-06	8.3000	12.7000	8.3000	9.9500	-9.545%	246	5,760	-99.598%
2026-08-05	13.1500	14.8000	11.0000	11.0000	-25.926%	280	5,844	-99.636%
2026-08-04	11.3000	15.8000	11.3000	14.8500	+117.105%	793	5,875	-99.731%
2026-08-03	4.4700	7.1000	4.3000	6.8400	+6.047%	460	5,834	-99.415%
2026-07-31	8.0000	8.1900	5.9600	6.4500	+27.219%	106	5,719	-99.380%
2026-07-30	4.0500	5.2600	4.0500	5.0700	+71.864%	47	5,687	-99.211%
2026-07-29	4.8000	4.8000	2.9500	2.9500	-35.590%	98	5,670	-98.644%
2026-07-28	5.2300	5.3000	3.7500	4.5800	-37.432%	130	5,670	-99.127%
2026-07-27	9.0500	9.0500	6.3000	7.3200	-19.116%	158	5,659	-99.454%
2026-07-24	11.2100	11.2100	8.3200	9.0500	-28.740%	224	5,598	-99.558%
2026-07-23	14.1000	15.1500	12.3900	12.7000	-18.850%	105	5,661	-99.685%
2026-07-22	13.5400	16.2700	13.5400	15.6500	+9.441%	74	5,636	-99.744%
2026-07-21	14.5000	15.6200	13.7500	14.3000	+25.991%	2,479	5,614	-99.720%
2026-07-20	10.2500	13.4500	9.6000	11.3500	+20.106%	4,065	6,140	-99.648%
2026-07-17	8.3500	11.0000	7.3700	9.4500	-3.077%	3,184	8,649	-99.577%
2026-07-16	13.3100	13.3100	8.8500	9.7500	-35.430%	4,158	11,137	-99.590%
2026-07-15	20.5000	20.5000	13.5000	15.1000	-27.751%	107	14,124	-99.735%
2026-07-14	24.2500	24.2500	20.4500	20.9000	+9.424%	77	14,136	-99.809%
2026-07-13	24.0000	24.0000	18.5000	19.1000	-31.664%	1,404	14,133	-99.791%
2026-07-10	30.1100	30.1100	27.3700	27.9500	-14.761%	99	12,861	-99.857%
2026-07-09	34.7700	37.5500	32.3500	32.7900	+17.107%	358	12,817	-99.878%
2026-07-08	26.3500	30.4100	25.4000	28.0000	+1.818%	310	13,075	-99.857%
2026-07-07	29.8500	31.0200	24.5000	27.5000	-28.236%	7,004	13,167	-99.855%
2026-07-06	39.7000	43.2000	37.5500	38.3200	+6.741%	39	7,027	-99.896%
2026-07-02	48.0000	50.0500	33.0500	35.9000	-28.840%	120	6,989	-99.889%
2026-07-01	58.0000	58.0000	50.4500	50.4500	-27.043%	73	6,989	-99.921%
2026-06-30	53.5100	69.1500	53.5100	69.1500	+26.071%	87	6,938	-99.942%
2026-06-29	50.5000	54.8500	39.0000	54.8500	+14.485%	99	6,996	-99.927%
2026-06-26	52.2000	53.7300	47.5500	47.9100	-16.241%	67	6,955	-99.917%
2026-06-25	65.2100	65.2100	48.2000	57.2000	+2.143%	161	6,939	-99.930%
2026-06-24	57.3400	57.3400	49.4500	56.0000	-3.780%	90	6,921	-99.929%
2026-06-23	59.7000	63.7000	58.2000	58.2000	-25.394%	46	6,887	-99.931%
2026-06-22	83.4300	83.4300	74.0000	78.0100	-9.132%	34	6,870	-99.949%
2026-06-18	85.7000	97.3500	84.4000	85.8500	+16.391%	60	6,877	-99.953%
2026-06-17	68.0000	77.4500	67.9000	73.7600	+20.918%	34	6,877	-99.946%
2026-06-16	82.5000	87.4000	61.0000	61.0000	-28.546%	38	6,877	-99.934%
2026-06-15	76.7600	85.3700	71.0000	85.3700	+24.265%	70	6,871	-99.953%
2026-06-12	57.7500	69.7400	57.3000	68.7000	+5.611%	147	6,904	-99.942%
2026-06-11	52.6500	65.0500	51.5000	65.0500	+38.404%	153	6,902	-99.939%
2026-06-10	58.5000	60.0000	47.0000	47.0000	-16.888%	71	6,885	-99.915%
2026-06-09	71.3700	73.5000	44.9000	56.5500	-24.600%	843	6,868	-99.929%
2026-06-08	74.3000	83.2000	69.9300	75.0000	+21.418%	98	6,222	-99.947%
2026-06-05	77.6000	81.0000	61.7700	61.7700	-34.147%	1,806	6,245	-99.935%
2026-06-04	70.3600	94.1200	63.0000	93.8000	+17.397%	4,320	4,521	-99.957%
2026-06-03	88.2700	91.0000	74.5000	79.9000	+14.143%	495	556	-99.950%
2026-06-02	43.9400	70.0000	43.9400	70.0000	+155.102%	757	391	-99.943%
2026-06-01	16.7600	28.0000	16.7600	27.4400	+43.140%	122	155	-99.854%
2026-05-29	18.0000	20.0000	18.0000	19.1700	+3.231%	23	138	-99.791%
2026-05-28	19.9100	19.9100	15.6500	18.5700	-7.704%	27	128	-99.785%
2026-05-27	20.8000	21.0000	19.2000	20.1200	-9.165%	16	120	-99.801%
2026-05-26	22.7700	23.1800	21.0500	22.1500	+36.308%	78	111	-99.819%
2026-05-22	16.9500	17.0500	16.2500	16.2500	-0.915%	49	81	-99.754%
2026-05-20	16.4000	16.4500	16.4000	16.4000	+40.773%	5	46	-99.756%
2026-05-19	10.0500	11.6500	9.3800	11.6500	-10.728%	39	0	-99.657%
2026-05-15	13.0500	13.0500	13.0500	13.0500	0.000%	18	0	-99.693%