Dark

MRVL20260918C60
MRVL Sep 18 2026 60.00 Call (MRVL260918C00060000)
option OPRA

Expired

Sep 17, 2026

182.00+7.059%(+12.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	182.0000	182.0000	182.0000	182.0000	+7.059%	1	396	0.000%
2026-09-16	170.0000	170.0000	170.0000	170.0000	-5.556%	3	398	+7.059%
2026-09-11	170.6100	180.0000	170.6100	180.0000	+0.823%	2	401	+1.111%
2026-09-09	178.5300	178.5300	178.5300	178.5300	+12.566%	1	402	+1.944%
2026-09-04	158.6000	158.6000	158.6000	158.6000	+5.033%	1	402	+14.754%
2026-09-03	151.0000	151.0000	151.0000	151.0000	+3.128%	5	402	+20.530%
2026-09-02	146.4200	146.4200	146.4200	146.4200	-21.805%	1	404	+24.300%
2026-08-27	187.2500	187.2500	187.2500	187.2500	+4.143%	4	405	-2.804%
2026-08-26	179.8000	179.8000	179.8000	179.8000	-2.937%	1	405	+1.224%
2026-08-20	185.2400	185.2400	185.2400	185.2400	+7.075%	1	408	-1.749%
2026-08-19	173.0000	173.0000	173.0000	173.0000	-1.441%	2	409	+5.202%
2026-08-17	175.5300	175.5300	175.5300	175.5300	+62.167%	10	409	+3.686%
2026-07-29	108.2400	108.2400	108.2400	108.2400	-16.488%	1	419	+68.145%
2026-07-17	129.6100	129.6100	129.6100	129.6100	+2.297%	4	418	+40.421%
2026-07-16	126.7000	126.7000	126.7000	126.7000	-39.288%	1	414	+43.646%
2026-06-26	208.6900	208.6900	208.6900	208.6900	-7.442%	1	415	-12.789%
2026-06-23	225.4700	225.4700	225.4700	225.4700	-8.476%	1	415	-19.280%
2026-06-16	246.3500	246.3500	246.3500	246.3500	+1.798%	1	415	-26.121%
2026-06-08	242.0000	242.0000	242.0000	242.0000	+1.510%	1	416	-24.793%
2026-06-05	238.4000	238.4000	238.4000	238.4000	+69.378%	1	416	-23.658%
2026-05-27	140.7500	140.7500	140.7500	140.7500	+5.716%	1	416	+29.307%
2026-05-21	133.1400	133.1400	133.1400	133.1400	+2.874%	1	417	+36.698%
2026-05-20	129.4200	129.4200	129.4200	129.4200	+20.335%	1	417	+40.627%
2026-05-18	113.2100	113.2100	107.5500	107.5500	-15.188%	2	417	+69.224%
2026-05-14	126.8100	126.8100	126.8100	126.8100	+6.563%	1	417	+43.522%
2026-05-13	119.0000	119.0000	119.0000	119.0000	+10.935%	3	416	+52.941%
2026-05-08	107.2700	107.2700	107.2700	107.2700	+8.354%	20	416	+69.665%
2026-04-27	99.0000	99.0000	99.0000	99.0000	-1.000%	1	428	+83.838%
2026-04-22	100.0000	100.0000	100.0000	100.0000	+8.507%	20	428	+82.000%
2026-04-21	92.1600	92.1600	92.1600	92.1600	+5.026%	1	429	+97.483%
2026-04-20	89.0000	89.2000	87.7500	87.7500	+8.040%	4	429	+107.407%
2026-04-17	81.2200	81.2200	81.2200	81.2200	+6.462%	1	433	+124.083%
2026-04-14	76.2900	76.2900	76.2900	76.2900	+4.521%	2	433	+138.563%
2026-04-13	72.9900	72.9900	72.9900	72.9900	+4.346%	5	435	+149.349%
2026-04-10	68.3500	70.1900	68.3500	69.9500	+10.262%	4	438	+160.186%
2026-04-09	63.4400	63.4400	63.4400	63.4400	+22.000%	1	440	+186.885%
2026-04-07	52.0000	52.0000	52.0000	52.0000	+1.961%	3	440	+250.000%
2026-04-06	51.0000	51.0000	51.0000	51.0000	+4.039%	2	440	+256.863%
2026-04-02	49.3000	49.3000	49.0200	49.0200	+2.125%	2	440	+271.277%
2026-04-01	46.8000	50.5000	46.8000	48.0000	+13.879%	17	440	+279.167%
2026-03-31	37.9500	42.4500	37.9500	42.1500	+30.093%	22	442	+331.791%
2026-03-30	32.4000	32.4000	32.4000	32.4000	-21.928%	2	460	+461.728%
2026-03-27	41.5000	41.5000	41.5000	41.5000	+3.595%	1	462	+338.554%
2026-03-25	40.3500	40.5000	40.0600	40.0600	+12.056%	4	462	+354.319%
2026-03-24	35.7500	35.7500	35.7500	35.7500	+2.436%	1	462	+409.091%
2026-03-23	34.1800	34.9000	34.1800	34.9000	+10.234%	6	463	+421.490%
2026-03-20	31.6600	31.6600	31.6600	31.6600	+0.190%	2	465	+474.858%
2026-03-18	33.5000	33.5000	31.6000	31.6000	-13.187%	28	466	+475.949%
2026-03-16	34.9500	36.4000	34.9500	36.4000	+11.247%	3	467	+400.000%
2026-03-12	33.4000	33.4000	32.7200	32.7200	-5.406%	3	466	+456.235%
2026-03-11	34.5900	34.5900	34.5900	34.5900	-7.066%	1	466	+426.164%
2026-03-10	38.2100	38.2100	37.2200	37.2200	+6.343%	6	467	+388.984%
2026-03-09	34.3000	35.0000	34.3000	35.0000	+4.322%	4	467	+420.000%
2026-03-06	28.8900	36.8500	28.8900	33.5500	+53.196%	96	474	+442.474%
2026-03-05	23.7000	23.9500	21.9000	21.9000	-9.691%	14	532	+731.050%
2026-03-04	24.2500	24.2500	24.2500	24.2500	-2.767%	1	521	+650.515%
2026-02-23	24.9400	24.9400	24.9400	24.9400	-1.345%	1	521	+629.751%
2026-02-17	25.2800	25.2800	25.2800	25.2800	-12.828%	1	521	+619.937%
2026-02-10	28.3500	29.0000	28.3500	29.0000	+7.407%	4	521	+527.586%
2026-02-09	26.0000	27.0000	26.0000	27.0000	+7.957%	4	520	+574.074%
2026-02-06	25.0100	25.0100	25.0100	25.0100	+16.326%	3	521	+627.709%
2026-02-05	20.0000	21.5000	20.0000	21.5000	+4.167%	8	521	+746.512%
2026-02-03	24.5000	24.5000	20.6400	20.6400	-19.059%	21	525	+781.783%
2026-01-30	25.6000	25.6000	25.5000	25.5000	-5.521%	11	511	+613.725%
2026-01-29	26.9000	26.9900	26.9000	26.9900	-4.965%	2	507	+574.324%
2026-01-27	28.4000	28.4000	28.4000	28.4000	+8.190%	1	507	+540.845%
2026-01-23	26.2500	26.2500	26.2500	26.2500	-11.467%	1	507	+593.333%
2026-01-22	29.6500	29.6500	29.6500	29.6500	+3.202%	1	507	+513.828%
2026-01-20	25.9400	28.7300	25.9400	28.7300	+4.854%	2	508	+533.484%
2026-01-15	28.3600	28.3600	27.4000	27.4000	-0.725%	2	508	+564.234%
2026-01-14	27.6000	27.6000	27.6000	27.6000	+0.546%	3	508	+559.420%
2026-01-09	27.4500	27.4500	27.4500	27.4500	-9.376%	1	505	+563.024%
2026-01-07	30.3000	30.3000	30.2900	30.2900	-16.648%	3	505	+500.858%
2026-01-05	36.4700	36.4700	36.3400	36.3400	+6.257%	2	504	+400.826%
2026-01-02	34.2000	34.2000	34.2000	34.2000	+4.110%	1	504	+432.164%
2025-12-23	32.8500	32.8500	32.8500	32.8500	+7.353%	2	504	+454.033%
2025-12-22	30.6000	30.6000	30.6000	30.6000	+9.325%	3	504	+494.771%
2025-12-17	27.9900	27.9900	27.9900	27.9900	-20.483%	10	504	+550.232%
2025-12-11	35.2000	35.2000	35.2000	35.2000	-4.218%	13	500	+417.045%
2025-12-10	37.0000	37.0000	36.7500	36.7500	+3.230%	36	500	+395.238%
2025-12-09	35.6000	35.6000	35.6000	35.6000	-19.036%	10	501	+411.236%
2025-12-05	43.9700	43.9700	43.9700	43.9700	-4.724%	6	491	+313.919%
2025-12-04	46.1500	46.1500	46.1500	46.1500	+2.556%	1	497	+294.366%
2025-12-03	46.7000	46.7000	42.4000	45.0000	+14.213%	72	497	+304.444%
2025-12-02	39.4000	39.4000	39.4000	39.4000	+6.257%	1	497	+361.929%
2025-12-01	37.0800	37.0800	37.0800	37.0800	+5.641%	1	497	+390.831%
2025-11-26	35.1000	35.1000	35.1000	35.1000	+18.182%	12	497	+418.519%
2025-11-24	29.7000	29.7000	29.7000	29.7000	+2.414%	20	497	+512.795%
2025-11-20	29.0000	29.0000	29.0000	29.0000	-3.782%	7	498	+527.586%
2025-11-19	27.2000	30.1400	27.2000	30.1400	+7.643%	85	505	+503.849%
2025-11-18	28.0000	28.0000	28.0000	28.0000	-20.971%	75	620	+550.000%
2025-11-14	35.4300	35.4300	35.4300	35.4300	+8.183%	1	584	+413.689%
2025-11-13	34.5100	34.5100	32.7500	32.7500	-12.667%	2	584	+455.725%
2025-11-11	38.6700	38.6700	37.5000	37.5000	-4.943%	6	585	+385.333%
2025-11-10	40.5000	40.5000	39.4500	39.4500	+15.351%	2	585	+361.343%
2025-11-07	34.4000	34.4000	34.2000	34.2000	-16.768%	2	585	+432.164%
2025-11-05	41.1000	41.3500	41.0900	41.0900	+15.910%	43	583	+342.930%
2025-11-04	37.8000	37.8000	35.4500	35.4500	-10.367%	26	552	+413.399%
2025-10-31	40.0600	42.0500	39.5500	39.5500	+23.594%	26	547	+360.177%
2025-10-24	32.0000	32.0000	32.0000	32.0000	+5.437%	1	561	+468.750%
2025-10-23	31.3000	31.3000	30.3500	30.3500	-6.615%	7	562	+499.671%
2025-10-21	31.5000	32.5000	31.5000	32.5000	-4.776%	4	556	+460.000%
2025-10-20	34.1300	34.1300	34.1300	34.1300	-2.486%	1	555	+433.255%
2025-10-15	34.9000	36.1600	34.9000	35.0000	+9.375%	37	556	+420.000%
2025-10-10	38.3000	40.0000	32.0000	32.0000	-15.254%	31	582	+468.750%
2025-10-09	38.4500	38.4500	37.7000	37.7600	+0.693%	28	570	+381.992%
2025-10-08	37.2800	37.5000	37.2800	37.5000	+5.337%	2	564	+385.333%
2025-10-06	35.3300	35.9000	35.3300	35.6000	+7.455%	11	566	+411.236%
2025-10-03	33.2000	33.2000	32.3000	33.1300	-2.616%	5	571	+449.351%
2025-10-02	32.0000	34.0200	32.0000	34.0200	+15.322%	12	572	+434.979%
2025-10-01	30.0000	30.0000	29.5000	29.5000	-2.640%	2	577	+516.949%
2025-09-30	31.2000	31.2000	30.3000	30.3000	-0.329%	6	577	+500.660%
2025-09-29	30.9000	32.2500	30.4000	30.4000	+1.266%	41	581	+498.684%
2025-09-26	31.3000	31.3000	29.8300	30.0200	-3.844%	47	555	+506.262%
2025-09-25	25.6000	31.7000	25.0000	31.2200	+10.631%	49	578	+482.960%
2025-09-24	25.8000	28.2200	25.1500	28.2200	+20.341%	23	616	+544.933%
2025-09-23	24.6500	24.6500	23.4000	23.4500	+0.428%	5	620	+676.119%
2025-09-22	23.6000	23.6000	22.8500	23.3500	+2.637%	15	622	+679.443%
2025-09-19	23.9600	23.9600	22.7500	22.7500	-2.611%	12	636	+700.000%
2025-09-18	23.0000	23.7500	23.0000	23.3600	+17.980%	28	637	+679.110%
2025-09-17	19.1500	21.0600	19.1500	19.8000	+4.211%	25	654	+819.192%
2025-09-16	18.6700	19.0000	18.6400	19.0000	+7.042%	7	665	+857.895%
2025-09-15	17.8400	17.9900	17.7500	17.7500	-0.838%	29	670	+925.352%
2025-09-12	17.1000	17.9000	17.1000	17.9000	-0.279%	6	671	+916.760%
2025-09-11	18.0000	18.0000	17.9500	17.9500	+1.013%	7	668	+913.928%
2025-09-10	17.4500	18.3000	17.4500	17.7700	+0.966%	10	675	+924.198%
2025-09-09	16.9000	17.9000	16.9000	17.6000	+10.000%	37	669	+934.091%
2025-09-08	15.9500	16.0800	15.9500	16.0000	+9.215%	3	682	+1,037.500%
2025-09-05	15.5000	15.6000	14.6500	14.6500	-5.117%	115	681	+1,142.321%
2025-09-04	14.0000	15.4400	14.0000	15.4400	+8.732%	209	582	+1,078.756%
2025-09-03	15.0000	15.7000	14.1500	14.2000	-10.467%	177	510	+1,181.690%
2025-09-02	14.6500	15.8600	14.5000	15.8600	+4.825%	75	335	+1,047.541%
2025-08-29	16.1300	16.7500	14.9000	15.1300	-42.906%	170	154	+1,102.908%
2025-08-28	25.2500	26.5000	25.2500	26.5000	+10.417%	102	154	+586.792%
2025-08-26	24.0000	24.0000	24.0000	24.0000	+2.564%	1	254	+658.333%
2025-08-25	23.4000	23.4000	23.4000	23.4000	+1.739%	1	255	+677.778%
2025-08-22	23.3000	23.3000	23.0000	23.0000	+7.226%	201	254	+691.304%
2025-08-21	21.4500	21.4500	21.4500	21.4500	+3.373%	2	58	+748.485%
2025-08-20	20.7500	20.7500	20.7500	20.7500	-11.287%	1	56	+777.108%
2025-08-19	23.9500	23.9500	23.3500	23.3900	-9.341%	3	55	+678.110%
2025-08-18	25.9500	25.9500	25.8000	25.8000	-5.321%	10	54	+605.426%
2025-08-14	27.7500	27.7500	27.2500	27.2500	-2.330%	2	52	+567.890%
2025-08-13	27.9000	27.9000	27.9000	27.9000	+3.717%	1	50	+552.330%
2025-08-12	26.9000	26.9000	26.9000	26.9000	+3.065%	4	49	+576.580%
2025-08-07	26.1000	26.1000	26.1000	26.1000	+3.366%	2	45	+597.318%
2025-08-04	25.2500	25.2500	25.2500	25.2500	+3.061%	5	47	+620.792%
2025-08-01	27.0000	27.0000	24.5000	24.5000	-23.557%	3	47	+642.857%
2025-07-30	32.0000	32.0500	32.0000	32.0500	+14.669%	3	44	+467.863%
2025-07-29	27.9500	27.9500	27.9500	27.9500	+10.039%	3	45	+551.163%
2025-07-28	25.4000	25.4000	25.4000	25.4000	+4.959%	1	42	+616.535%
2025-07-25	24.2000	24.2000	24.2000	24.2000	+2.239%	5	43	+652.066%
2025-07-24	23.6700	23.6700	23.6700	23.6700	+8.330%	1	38	+668.906%
2025-07-16	22.0500	22.0500	21.3600	21.8500	-12.214%	9	39	+732.952%
2025-07-15	24.8900	24.8900	24.8900	24.8900	+10.622%	1	30	+631.217%
2025-07-14	22.5000	22.5000	22.5000	22.5000	-6.250%	2	31	+708.889%
2025-07-11	24.0000	24.0000	24.0000	24.0000	-1.840%	1	29	+658.333%
2025-07-08	24.4500	24.4500	24.4500	24.4500	+1.033%	1	30	+644.376%
2025-07-07	24.6000	24.7500	24.0500	24.2000	-6.923%	10	30	+652.066%
2025-07-03	26.0000	26.0000	26.0000	26.0000	-7.638%	1	21	+600.000%
2025-07-02	28.1500	28.1500	28.1500	28.1500	+1.259%	3	21	+546.536%
2025-07-01	27.8000	27.8000	27.8000	27.8000	+19.058%	3	18	+554.676%
2025-06-23	23.3500	23.3500	23.3500	23.3500	-12.678%	4	15	+679.443%
2025-06-20	26.7400	26.7400	26.7400	26.7400	-4.329%	2	11	+580.628%
2025-06-18	27.9500	27.9500	27.9500	27.9500	+32.151%	1	9	+551.163%
2025-06-13	21.1500	21.1500	21.1500	21.1500	-1.029%	2	9	+760.520%
2025-06-11	21.3700	21.3700	21.3700	21.3700	-5.651%	2	8	+751.661%
2025-06-09	23.6000	23.8300	22.6500	22.6500	+34.024%	4	6	+703.532%
2025-06-03	16.9000	16.9000	16.9000	16.9000	-16.953%	2	4	+976.923%
2025-05-27	20.3500	20.3500	20.3500	20.3500	0.000%	2	2	+794.349%