Dark

MRVL20260918C55
MRVL Sep 18 2026 55.00 Call (MRVL260918C00055000)
option OPRA

Expired

Sep 17, 2026

187.69+2.872%(+5.24)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	185.1900	187.6900	185.1900	187.6900	+2.872%	4	242	0.000%
2026-09-09	182.4500	182.4500	182.4500	182.4500	+19.867%	1	244	+2.872%
2026-09-02	152.2100	152.2100	152.2100	152.2100	-0.144%	1	243	+23.310%
2026-07-21	152.4300	152.4300	152.4300	152.4300	-0.333%	1	243	+23.132%
2026-07-15	153.3700	153.3700	152.3000	152.9400	+23.688%	30	244	+22.721%
2026-05-15	123.6500	123.6500	123.6500	123.6500	+11.396%	1	264	+51.791%
2026-05-04	111.0000	111.0000	111.0000	111.0000	+47.508%	1	265	+69.090%
2026-04-16	75.2500	75.2500	75.2500	75.2500	+3.082%	1	266	+149.422%
2026-04-10	73.0000	73.0000	73.0000	73.0000	+73.191%	1	267	+157.110%
2026-03-31	42.1500	42.1500	42.1500	42.1500	-8.170%	10	268	+345.291%
2026-03-25	45.9000	45.9000	45.9000	45.9000	+11.733%	10	278	+308.911%
2026-03-11	41.0800	41.0800	41.0800	41.0800	-2.307%	1	288	+356.889%
2026-03-10	42.0500	42.0500	42.0500	42.0500	+52.632%	1	289	+346.350%
2026-03-04	27.5500	27.5500	27.5500	27.5500	-9.226%	1	290	+581.270%
2026-02-25	30.3500	30.3500	30.3500	30.3500	+5.382%	1	290	+518.418%
2026-02-19	28.8000	28.8000	28.8000	28.8000	+20.805%	1	290	+551.701%
2026-02-03	24.0500	24.1000	23.8400	23.8400	-38.302%	8	290	+687.290%
2025-12-11	38.2300	38.6400	38.2000	38.6400	-7.890%	30	287	+385.740%
2025-12-10	41.9500	41.9500	41.9500	41.9500	+6.770%	1	287	+347.414%
2025-12-09	39.5000	39.5000	39.2900	39.2900	-6.452%	19	287	+377.704%
2025-12-08	39.9200	42.0000	39.0000	42.0000	-12.445%	8	268	+346.881%
2025-12-05	47.9500	47.9700	47.9500	47.9700	+4.283%	9	268	+291.265%
2025-12-03	48.7900	49.9000	46.0000	46.0000	+7.754%	5	277	+308.022%
2025-12-02	42.5500	42.6900	42.5000	42.6900	+2.251%	3	277	+339.658%
2025-12-01	40.9500	41.7500	40.9500	41.7500	+34.677%	11	275	+349.557%
2025-11-18	33.2000	33.2000	31.0000	31.0000	-15.875%	2	274	+505.452%
2025-11-13	37.0500	37.0500	36.8500	36.8500	-1.602%	2	272	+409.335%
2025-11-07	39.7300	39.7300	37.4500	37.4500	-10.192%	3	274	+401.175%
2025-11-03	41.7500	41.7500	41.7000	41.7000	-5.549%	2	274	+350.096%
2025-10-31	44.1500	44.1500	44.1500	44.1500	+7.709%	10	274	+325.119%
2025-10-29	40.9000	40.9900	40.9000	40.9900	+9.893%	14	276	+357.892%
2025-10-28	37.3000	37.3000	37.3000	37.3000	+5.219%	20	276	+403.190%
2025-10-24	35.4500	35.4500	35.4500	35.4500	+7.424%	1	296	+429.450%
2025-10-22	33.0000	33.0000	33.0000	33.0000	-5.983%	1	297	+468.758%
2025-10-21	35.6600	35.6600	35.1000	35.1000	-7.632%	3	296	+434.729%
2025-10-20	38.0000	38.0000	38.0000	38.0000	-3.455%	1	295	+393.921%
2025-10-13	39.3600	39.3600	39.3600	39.3600	-2.695%	10	296	+376.855%
2025-10-07	40.5000	40.5000	40.4500	40.4500	+3.110%	2	286	+364.005%
2025-10-06	39.2300	39.2300	39.2300	39.2300	+7.834%	6	286	+378.435%
2025-10-03	36.3800	36.3800	36.3800	36.3800	-2.204%	1	280	+415.915%
2025-10-02	36.2500	37.2000	36.2500	37.2000	+11.880%	2	281	+404.543%
2025-10-01	33.6000	33.6000	33.2500	33.2500	-3.343%	2	281	+464.481%
2025-09-30	34.4000	34.4000	34.4000	34.4000	-0.578%	1	281	+445.610%
2025-09-29	34.9300	34.9300	34.6000	34.6000	-0.144%	6	282	+442.457%
2025-09-26	34.0000	34.6500	33.5500	34.6500	+0.348%	5	282	+441.674%
2025-09-25	28.6300	34.5300	28.6300	34.5300	+9.619%	23	277	+443.556%
2025-09-24	28.6000	31.5000	28.6000	31.5000	+13.106%	76	258	+495.841%
2025-09-23	28.0000	28.0000	27.8500	27.8500	+2.578%	39	188	+573.932%
2025-09-22	26.8500	27.1500	26.8000	27.1500	+5.029%	25	151	+591.308%
2025-09-19	27.0400	27.1300	25.8500	25.8500	-4.259%	52	126	+626.074%
2025-09-18	27.0000	27.0000	27.0000	27.0000	+13.208%	3	101	+595.148%
2025-09-17	22.5000	23.8500	22.5000	23.8500	+8.805%	2	104	+686.960%
2025-09-16	21.0000	22.2500	21.0000	21.9200	+7.031%	26	104	+756.250%
2025-09-15	20.4800	20.4800	20.4800	20.4800	+1.386%	2	83	+816.455%
2025-09-10	20.7000	20.7000	20.2000	20.2000	+0.498%	7	82	+829.158%
2025-09-09	19.6000	20.2000	19.6000	20.1000	+3.876%	8	79	+833.781%
2025-09-08	19.0000	19.3500	19.0000	19.3500	+16.007%	3	81	+869.974%
2025-09-03	18.0000	18.0000	16.6800	16.6800	-8.603%	3	79	+1,025.240%
2025-09-02	17.6000	18.2500	17.6000	18.2500	+3.107%	3	78	+928.438%
2025-08-29	19.0500	19.4800	17.6700	17.7000	-40.604%	19	70	+960.395%
2025-08-28	28.8200	29.8000	28.8200	29.8000	+10.370%	13	70	+529.832%
2025-08-27	27.0000	27.0000	27.0000	27.0000	+3.846%	1	60	+595.148%
2025-08-25	26.0000	26.0000	26.0000	26.0000	+7.438%	3	60	+621.885%
2025-08-20	23.0500	24.2000	23.0500	24.2000	-16.638%	8	60	+675.579%
2025-08-18	29.0300	29.0300	29.0300	29.0300	-1.593%	1	59	+546.538%
2025-08-08	29.5000	29.5000	29.5000	29.5000	+1.935%	1	59	+536.237%
2025-08-04	28.9400	28.9400	28.9400	28.9400	-0.207%	1	59	+548.549%
2025-08-01	28.1000	29.0000	28.1000	29.0000	-11.988%	4	58	+547.207%
2025-07-31	33.9500	33.9500	32.9500	32.9500	+8.926%	6	58	+469.621%
2025-07-29	30.2500	30.2500	30.2500	30.2500	+10.806%	1	57	+520.463%
2025-07-25	27.2000	27.3000	27.2000	27.3000	+11.656%	2	57	+587.509%
2025-07-16	24.4500	24.4500	24.4500	24.4500	-8.598%	1	56	+667.648%
2025-07-15	26.7500	26.7500	26.7500	26.7500	-0.187%	3	55	+601.645%
2025-07-14	26.6500	26.8000	26.6500	26.8000	0.000%	30	52	+600.336%
2025-07-10	26.8000	26.8000	26.8000	26.8000	-1.796%	1	42	+600.336%
2025-07-08	27.2400	27.2900	27.2400	27.2900	+2.981%	3	41	+587.761%
2025-07-07	27.8500	27.8500	26.5000	26.5000	-9.556%	12	38	+608.264%
2025-06-24	29.4000	29.4000	29.3000	29.3000	+12.261%	6	30	+540.580%
2025-06-23	26.1000	26.1000	26.1000	26.1000	-10.769%	1	30	+619.119%
2025-06-20	29.7300	29.7300	29.2500	29.2500	+14.931%	8	29	+541.675%
2025-06-16	25.4500	25.4500	25.4500	25.4500	+8.298%	15	25	+637.485%
2025-06-13	23.7000	23.7000	23.5000	23.5000	-1.261%	20	25	+698.681%
2025-06-11	23.8000	23.8000	23.8000	23.8000	-5.368%	5	15	+688.613%
2025-06-09	25.1500	25.1500	25.1500	25.1500	0.000%	10	10	+646.282%