Dark

MRVL20260918C50
MRVL Sep 18 2026 50.00 Call (MRVL260918C00050000)
option OPRA

Expired

Sep 16, 2026

179.42+3.687%(+6.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	179.4200	179.4200	179.4200	179.4200	+3.687%	1	193	0.000%
2026-09-14	173.0200	173.0400	173.0200	173.0400	-4.451%	2	197	+3.687%
2026-08-24	181.1000	181.1000	181.1000	181.1000	+0.695%	2	197	-0.928%
2026-08-10	179.8500	179.8500	179.8500	179.8500	-9.167%	1	197	-0.239%
2026-07-09	198.0000	198.0000	198.0000	198.0000	-8.159%	1	196	-9.384%
2026-06-26	215.5900	215.5900	215.5900	215.5900	-7.978%	2	195	-16.777%
2026-06-08	234.2800	234.2800	234.2800	234.2800	+65.979%	1	197	-23.416%
2026-05-21	141.1500	141.1500	141.1500	141.1500	+17.812%	1	198	+27.113%
2026-05-11	119.8100	119.8100	119.8100	119.8100	+11.659%	1	198	+49.754%
2026-04-27	107.3000	107.3000	107.3000	107.3000	+26.235%	1	199	+67.213%
2026-04-16	85.0000	85.0000	85.0000	85.0000	+9.184%	1	198	+111.082%
2026-04-10	77.8500	77.8500	77.8500	77.8500	+16.997%	1	199	+130.469%
2026-04-08	65.3000	66.5400	65.3000	66.5400	+8.921%	3	200	+169.642%
2026-04-06	58.7300	61.0900	58.7300	61.0900	+5.875%	2	202	+193.698%
2026-04-01	57.7000	57.7000	57.7000	57.7000	+13.093%	1	204	+210.953%
2026-03-31	51.0200	51.0200	51.0200	51.0200	+1.816%	3	205	+251.666%
2026-03-26	50.1100	50.1100	50.1100	50.1100	+14.931%	3	202	+258.052%
2026-03-06	40.0000	44.4000	40.0000	43.6000	+40.419%	21	205	+311.514%
2026-03-05	33.0800	33.0800	31.0500	31.0500	-9.078%	3	208	+477.842%
2026-03-02	34.1500	34.1500	34.1500	34.1500	+4.755%	2	209	+425.388%
2026-02-17	32.5500	32.6000	32.5500	32.6000	-8.169%	28	207	+450.368%
2026-02-10	35.5000	35.5000	35.5000	35.5000	-4.826%	2	207	+405.408%
2026-01-08	37.3000	37.3000	37.3000	37.3000	-10.530%	1	209	+381.019%
2026-01-02	41.6900	41.6900	41.6900	41.6900	+10.584%	1	210	+330.367%
2025-12-18	37.7000	37.7000	37.7000	37.7000	-1.772%	1	209	+375.915%
2025-12-15	38.3800	38.3800	38.3800	38.3800	-15.182%	1	208	+367.483%
2025-12-10	45.2500	45.2500	45.2500	45.2500	-10.396%	8	208	+296.508%
2025-12-03	50.5000	50.5000	50.5000	50.5000	+8.346%	1	200	+255.287%
2025-12-01	44.3000	46.6100	44.3000	46.6100	+8.269%	13	200	+284.939%
2025-11-26	43.1000	43.1000	43.0500	43.0500	+30.455%	2	202	+316.771%
2025-11-21	33.0000	33.0000	33.0000	33.0000	-20.000%	1	202	+443.697%
2025-11-13	41.2000	41.2500	40.3000	41.2500	-6.885%	3	202	+334.958%
2025-11-12	46.4600	46.4600	44.3000	44.3000	-8.471%	2	200	+305.011%
2025-11-10	48.4000	48.4000	48.4000	48.4000	+16.711%	1	199	+270.702%
2025-11-07	43.4000	43.4000	41.4700	41.4700	-14.495%	3	199	+332.650%
2025-11-06	46.3500	48.5000	46.3500	48.5000	0.000%	3	200	+269.938%
2025-10-31	48.5000	48.5000	48.5000	48.5000	+11.162%	1	200	+269.938%
2025-10-30	43.6300	43.6300	43.6300	43.6300	+0.785%	2	200	+311.231%
2025-10-28	43.2900	43.2900	43.2900	43.2900	+5.380%	5	200	+314.461%
2025-10-20	41.0800	41.0800	41.0800	41.0800	-2.654%	1	205	+336.758%
2025-10-17	42.2000	42.2000	42.2000	42.2000	-0.118%	3	206	+325.166%
2025-10-13	42.2500	42.2500	42.2500	42.2500	-0.588%	4	206	+324.663%
2025-10-10	43.5000	43.5000	42.5000	42.5000	-5.890%	2	202	+322.165%
2025-10-08	43.8500	45.1600	43.8500	45.1600	+6.635%	3	204	+297.298%
2025-10-06	44.0000	44.0000	42.3500	42.3500	+3.723%	5	206	+323.660%
2025-10-02	40.8300	40.8300	40.8300	40.8300	+7.731%	2	207	+339.432%
2025-09-30	37.6000	37.9000	37.6000	37.9000	+0.531%	15	209	+373.404%
2025-09-29	37.7000	37.7000	37.7000	37.7000	+0.533%	1	220	+375.915%
2025-09-26	37.5000	37.5000	37.5000	37.5000	+7.143%	12	221	+378.453%
2025-09-25	32.9400	35.0000	32.9400	35.0000	-0.114%	15	209	+412.629%
2025-09-24	32.0000	35.2000	32.0000	35.0400	+13.032%	36	199	+412.043%
2025-09-23	31.4500	31.5000	31.0000	31.0000	+1.974%	31	175	+478.774%
2025-09-22	32.0500	32.0500	30.4000	30.4000	+3.051%	11	146	+490.197%
2025-09-19	29.6400	29.6400	29.5000	29.5000	+9.057%	3	135	+508.203%
2025-09-17	26.5000	27.3000	26.5000	27.0500	+7.984%	63	136	+563.290%
2025-09-16	23.9400	25.0500	23.9400	25.0500	+6.144%	4	78	+616.248%
2025-09-15	23.9500	23.9500	23.6000	23.6000	+1.505%	2	79	+660.254%
2025-09-12	23.2500	23.2500	23.2500	23.2500	-0.683%	1	78	+671.699%
2025-09-11	23.4100	23.4100	23.4100	23.4100	-2.173%	1	78	+666.425%
2025-09-10	24.0000	24.0000	23.9300	23.9300	+2.704%	9	78	+649.770%
2025-09-09	23.4300	23.6000	23.3000	23.3000	+4.018%	7	80	+670.043%
2025-09-08	21.5000	22.6000	21.5000	22.4000	+9.375%	16	77	+700.982%
2025-09-05	20.8000	20.8000	19.9000	20.4800	-2.708%	5	84	+776.074%
2025-09-04	19.4700	21.3500	19.4700	21.0500	+6.313%	13	83	+752.352%
2025-09-03	21.5000	21.5000	19.6500	19.8000	-7.477%	12	77	+806.162%
2025-09-02	19.8500	21.4500	19.8500	21.4000	+4.902%	28	68	+738.411%
2025-08-29	23.2000	23.2000	20.4000	20.4000	-39.466%	39	14	+779.510%
2025-08-28	33.7000	33.7000	33.7000	33.7000	+18.370%	1	14	+432.404%
2025-08-25	28.4700	28.4700	28.4700	28.4700	-4.077%	1	15	+530.207%
2025-08-22	29.6800	29.6800	29.6800	29.6800	+9.359%	1	15	+504.515%
2025-08-20	28.0000	28.0000	27.1400	27.1400	-8.620%	2	14	+561.091%
2025-08-19	29.9000	30.1800	29.7000	29.7000	-7.129%	4	12	+504.108%
2025-08-18	31.9800	31.9800	31.9800	31.9800	-7.971%	1	13	+461.038%
2025-08-11	34.0500	34.7500	34.0500	34.7500	+10.212%	2	13	+416.317%
2025-08-07	31.5300	31.5300	31.5300	31.5300	-5.824%	1	15	+469.045%
2025-07-29	33.4800	33.4800	33.4800	33.4800	+4.137%	2	15	+435.902%
2025-07-28	31.5000	32.1500	31.5000	32.1500	+3.310%	3	15	+458.072%
2025-07-25	31.1000	31.1200	31.1000	31.1200	+13.164%	2	12	+476.542%
2025-07-16	27.5000	27.5000	27.5000	27.5000	-8.394%	2	14	+552.436%
2025-07-09	30.0200	30.0200	30.0200	30.0200	-18.313%	1	12	+497.668%
2025-06-26	36.9000	36.9000	36.7500	36.7500	+75.837%	2	11	+388.218%
2025-05-30	20.9000	20.9000	20.9000	20.9000	-13.386%	2	9	+758.469%
2025-05-29	24.7600	24.7600	23.8900	24.1300	-4.208%	36	8	+643.556%
2025-05-28	25.1900	25.1900	25.1900	25.1900	0.000%	2	2	+612.267%