Dark

MRVL20260918C65
MRVL Sep 18 2026 65.00 Call (MRVL260918C00065000)
option OPRA

Expired

Sep 16, 2026

166.00-4.129%(-7.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	166.0000	166.0000	166.0000	166.0000	-4.129%	1	852	0.000%
2026-09-11	168.5000	173.1500	168.5000	173.1500	+1.021%	11	853	-4.129%
2026-09-09	172.6000	172.6000	171.4000	171.4000	+4.576%	2	863	-3.151%
2026-09-08	163.9000	163.9000	163.9000	163.9000	+4.362%	1	865	+1.281%
2026-08-24	157.0500	157.0500	157.0500	157.0500	-7.290%	6	865	+5.699%
2026-08-21	169.4000	169.4000	169.4000	169.4000	-5.474%	1	859	-2.007%
2026-08-20	179.2100	179.2100	179.2100	179.2100	+73.334%	1	858	-7.371%
2026-07-29	101.2200	103.3900	101.2200	103.3900	-8.188%	2	859	+60.557%
2026-07-28	112.6100	112.6100	112.6100	112.6100	-21.356%	1	859	+47.411%
2026-07-21	143.1900	143.1900	143.1900	143.1900	-12.646%	1	858	+15.930%
2026-07-13	163.9200	163.9200	163.9200	163.9200	-27.143%	1	858	+1.269%
2026-06-05	224.9900	224.9900	224.9900	224.9900	-11.769%	1	859	-26.219%
2026-06-04	215.4500	255.0000	215.4500	255.0000	+20.368%	2	860	-34.902%
2026-06-02	212.0000	212.0000	211.8500	211.8500	+62.374%	3	861	-21.643%
2026-05-22	130.1600	130.4700	130.1600	130.4700	+2.169%	2	863	+27.232%
2026-05-21	127.7000	127.7000	127.7000	127.7000	+2.160%	2	864	+29.992%
2026-05-20	125.0000	125.0000	125.0000	125.0000	+26.968%	1	864	+32.800%
2026-05-12	98.4500	98.4500	98.4500	98.4500	-0.816%	1	863	+68.614%
2026-05-07	99.2600	99.2600	99.2600	99.2600	-8.093%	1	864	+67.238%
2026-05-05	103.7500	108.0000	103.7500	108.0000	+7.153%	19	865	+53.704%
2026-04-30	100.7900	100.7900	100.7900	100.7900	+41.004%	1	870	+64.699%
2026-04-17	71.4800	71.4800	71.4800	71.4800	-0.349%	1	869	+132.233%
2026-04-14	71.7300	71.7300	71.7300	71.7300	+8.649%	1	870	+131.423%
2026-04-10	65.6500	66.0200	65.6500	66.0200	+41.735%	11	870	+151.439%
2026-04-07	46.5800	46.5800	46.5800	46.5800	-3.200%	4	871	+256.376%
2026-04-06	49.5000	49.5000	48.1200	48.1200	+5.758%	2	875	+244.971%
2026-04-01	42.1000	45.5000	42.1000	45.5000	+19.423%	7	875	+264.835%
2026-03-31	37.2800	38.1000	37.2800	38.1000	+24.551%	41	875	+335.696%
2026-03-30	30.5900	30.5900	30.5900	30.5900	+3.695%	5	880	+442.661%
2026-03-23	29.5000	31.2000	29.5000	29.5000	+3.691%	32	880	+462.712%
2026-03-13	28.4500	28.4500	28.4500	28.4500	-5.008%	1	880	+483.480%
2026-03-12	29.1000	29.9500	29.1000	29.9500	-10.329%	8	881	+454.257%
2026-03-11	33.4000	33.4000	33.4000	33.4000	+8.091%	1	875	+397.006%
2026-03-09	28.8500	30.9000	28.8500	30.9000	+4.321%	2	876	+437.217%
2026-03-06	27.5000	32.8700	27.5000	29.6200	+45.267%	53	877	+460.432%
2026-03-05	20.3900	20.3900	20.3900	20.3900	-9.659%	1	897	+714.125%
2026-02-27	22.5700	22.5700	22.5700	22.5700	+7.476%	1	897	+635.490%
2026-02-26	21.0600	21.0600	21.0000	21.0000	+2.740%	5	898	+690.476%
2026-02-23	20.4400	20.4400	20.4400	20.4400	-14.833%	1	894	+712.133%
2026-02-10	24.9400	24.9400	24.0000	24.0000	+7.623%	3	893	+591.667%
2026-02-06	22.3000	22.3000	22.3000	22.3000	+20.802%	3	890	+644.395%
2026-02-05	16.4500	18.4600	16.4500	18.4600	-21.945%	8	887	+799.242%
2026-01-29	23.6500	23.6500	23.6500	23.6500	+4.185%	2	887	+601.903%
2026-01-23	24.0000	24.0000	22.7000	22.7000	-5.848%	3	887	+631.278%
2026-01-21	24.1100	24.1100	24.1100	24.1100	+2.378%	1	887	+588.511%
2026-01-20	24.0000	24.0000	23.5500	23.5500	-8.615%	2	887	+604.883%
2026-01-08	25.7700	25.7700	25.7700	25.7700	-6.732%	3	887	+544.160%
2025-12-15	27.6300	27.6300	27.6300	27.6300	-13.113%	4	886	+500.796%
2025-12-11	31.8000	31.8000	31.8000	31.8000	-6.471%	2	884	+422.013%
2025-12-08	34.0000	34.0000	34.0000	34.0000	-15.549%	1	884	+388.235%
2025-12-05	40.2600	40.2600	40.2600	40.2600	-1.709%	1	884	+312.320%
2025-12-04	40.7600	40.9600	40.7600	40.9600	+3.382%	2	884	+305.273%
2025-12-03	43.0000	43.0000	39.6200	39.6200	+11.167%	3	885	+318.980%
2025-12-02	35.5800	35.7200	35.0000	35.6400	+3.155%	6	887	+365.769%
2025-12-01	33.6000	34.6500	33.6000	34.5500	+25.091%	12	887	+380.463%
2025-11-24	27.6200	27.6200	27.6200	27.6200	+24.302%	1	877	+501.014%
2025-11-21	23.0000	23.0000	21.6000	22.2200	-16.466%	23	877	+647.075%
2025-11-20	29.0000	29.0000	26.6000	26.6000	-6.173%	3	876	+524.060%
2025-11-17	29.7000	29.7000	28.3500	28.3500	-5.689%	4	873	+485.538%
2025-11-14	28.4700	30.0600	28.4700	30.0600	-11.977%	11	870	+452.229%
2025-11-12	34.1500	34.9500	34.1500	34.1500	-4.476%	17	875	+386.091%
2025-11-11	35.7500	35.7500	35.7500	35.7500	-1.542%	1	882	+364.336%
2025-11-10	36.2500	36.3100	36.2500	36.3100	+9.367%	12	882	+357.174%
2025-11-07	33.2000	33.2000	33.2000	33.2000	-9.783%	1	883	+400.000%
2025-11-06	38.2000	38.2000	36.8000	36.8000	-3.412%	13	883	+351.087%
2025-11-05	36.4500	38.1000	36.4500	38.1000	+10.917%	49	886	+335.696%
2025-11-04	32.4000	34.3500	32.4000	34.3500	-6.403%	23	929	+383.261%
2025-11-03	36.7000	36.7000	36.6500	36.7000	-0.136%	4	931	+352.316%
2025-10-31	36.5500	39.8400	36.5500	36.7500	+10.693%	20	931	+351.701%
2025-10-30	33.2000	33.2000	33.2000	33.2000	-1.920%	1	932	+400.000%
2025-10-29	33.8500	34.0500	33.8500	33.8500	+5.616%	4	932	+390.399%
2025-10-27	31.6000	32.3500	31.6000	32.0500	+8.792%	9	934	+417.941%
2025-10-24	29.4600	29.4600	29.4600	29.4600	+8.309%	2	934	+463.476%
2025-10-23	27.0000	27.3000	27.0000	27.2000	+4.215%	12	936	+510.294%
2025-10-22	27.0000	27.0000	25.6500	26.1000	-8.099%	35	939	+536.015%
2025-10-21	30.3000	30.3000	28.4000	28.4000	-7.492%	7	934	+484.507%
2025-10-20	30.7000	30.7000	30.7000	30.7000	-1.445%	3	934	+440.717%
2025-10-17	31.1500	31.1500	31.1500	31.1500	-6.987%	20	931	+432.905%
2025-10-16	33.4900	33.4900	33.4900	33.4900	+4.656%	5	911	+395.670%
2025-10-14	32.0000	32.0000	32.0000	32.0000	-1.840%	1	914	+418.750%
2025-10-13	33.0000	33.0000	32.6000	32.6000	+3.165%	6	914	+409.202%
2025-10-10	36.7500	36.7500	31.6000	31.6000	-7.548%	60	910	+425.316%
2025-10-09	34.5000	34.5000	34.1800	34.1800	-2.621%	3	918	+385.664%
2025-10-08	30.8500	35.1000	30.8500	35.1000	+14.856%	21	920	+372.934%
2025-10-07	32.0300	32.2000	30.3500	30.5600	-4.500%	23	910	+443.194%
2025-10-06	32.5000	32.9000	31.5000	32.0000	+7.023%	12	910	+418.750%
2025-10-03	29.7500	29.9000	29.1500	29.9000	-1.320%	13	910	+455.184%
2025-10-02	29.4400	30.4500	29.1500	30.3000	+7.983%	10	909	+447.855%
2025-10-01	26.1000	28.0600	26.0000	28.0600	+5.094%	13	910	+491.589%
2025-09-30	26.0000	27.9500	26.0000	26.7000	-2.198%	12	905	+521.723%
2025-09-29	28.2500	28.7000	27.3000	27.3000	-1.087%	13	905	+508.059%
2025-09-26	26.7500	28.1500	26.6500	27.6000	-0.898%	27	903	+501.449%
2025-09-25	22.1000	28.5000	22.1000	27.8500	+10.079%	33	899	+496.050%
2025-09-24	23.0000	25.7500	22.8700	25.3000	+21.986%	142	909	+556.126%
2025-09-23	21.2700	21.9500	20.5000	20.7400	-2.400%	622	784	+700.386%
2025-09-22	21.1700	21.2500	20.5500	21.2500	+2.906%	12	971	+681.176%
2025-09-19	21.2000	21.2000	19.2000	20.6500	-0.959%	33	971	+703.874%
2025-09-18	20.5000	21.0000	20.4000	20.8500	+14.560%	43	1,001	+696.163%
2025-09-17	16.4000	18.8000	16.4000	18.2000	+15.556%	100	1,030	+812.088%
2025-09-16	15.9000	16.6000	15.4000	15.7500	+1.876%	72	1,070	+953.968%
2025-09-15	14.8700	15.6000	14.7500	15.4600	+0.390%	18	1,049	+973.739%
2025-09-12	14.9500	15.4000	14.6000	15.4000	+2.598%	18	1,045	+977.922%
2025-09-11	15.6500	15.6500	15.0100	15.0100	-0.596%	2	1,056	+1,005.929%
2025-09-10	15.8000	15.8000	14.9500	15.1000	-0.984%	15	1,057	+999.338%
2025-09-09	14.3900	15.4500	14.3900	15.2500	+5.903%	68	1,058	+988.525%
2025-09-08	13.7900	14.6000	13.4000	14.4000	+11.801%	114	1,101	+1,052.778%
2025-09-05	13.1400	13.5000	12.5300	12.8800	-3.158%	56	1,087	+1,188.820%
2025-09-04	11.9400	13.5000	11.9400	13.3000	+7.431%	111	1,069	+1,148.120%
2025-09-03	13.0000	13.0000	12.0000	12.3800	-7.405%	86	1,059	+1,240.872%
2025-09-02	12.3700	13.3700	12.3000	13.3700	+3.724%	76	990	+1,141.586%
2025-08-29	14.0000	14.5400	12.7500	12.8900	-44.678%	237	745	+1,187.820%
2025-08-28	22.5000	23.3000	22.5000	23.3000	+9.390%	5	745	+612.446%
2025-08-27	21.2000	21.4300	21.2000	21.3000	+4.412%	4	745	+679.343%
2025-08-25	20.4000	20.4000	20.4000	20.4000	-0.488%	5	741	+713.725%
2025-08-22	20.3000	20.5000	20.3000	20.5000	+9.626%	2	741	+709.756%
2025-08-21	18.8100	18.9500	18.7000	18.7000	+0.161%	337	745	+787.701%
2025-08-20	17.6000	18.6700	17.5300	18.6700	-23.326%	305	410	+789.127%
2025-08-14	24.3000	24.7500	24.3000	24.3500	-3.373%	3	122	+581.725%
2025-08-13	25.2000	25.2000	25.2000	25.2000	-1.060%	10	120	+558.730%
2025-08-11	25.4000	25.4700	25.4000	25.4700	+13.756%	2	120	+551.747%
2025-08-07	23.3400	23.3400	22.3900	22.3900	+2.471%	2	119	+641.402%
2025-08-06	21.8500	21.8500	21.8500	21.8500	-12.072%	10	118	+659.725%
2025-08-04	24.8500	24.8500	24.8500	24.8500	-12.191%	1	118	+568.008%
2025-07-30	28.3000	28.3000	28.3000	28.3000	+25.221%	3	117	+486.572%
2025-07-28	23.5500	23.5500	22.6000	22.6000	+7.619%	3	120	+634.513%
2025-07-21	21.0000	21.0000	21.0000	21.0000	+1.942%	10	121	+690.476%
2025-07-17	19.9400	20.6000	19.9400	20.6000	+12.078%	11	118	+705.825%
2025-07-16	18.7300	18.7300	18.3800	18.3800	-16.833%	6	112	+803.156%
2025-07-15	22.1000	22.1000	22.1000	22.1000	+2.552%	1	106	+651.131%
2025-07-14	20.8600	21.5500	20.8600	21.5500	-3.363%	5	107	+670.302%
2025-07-11	22.3000	22.3000	22.3000	22.3000	+1.826%	4	111	+644.395%
2025-07-10	21.9000	21.9000	21.9000	21.9000	+3.989%	1	107	+657.991%
2025-07-09	21.0600	21.0600	21.0600	21.0600	-3.704%	1	108	+688.224%
2025-07-08	21.8700	21.8700	21.8700	21.8700	+1.297%	1	108	+659.031%
2025-07-07	20.5500	21.5900	20.5500	21.5900	-15.234%	4	108	+668.874%
2025-07-02	25.4700	25.4700	25.4700	25.4700	+3.747%	1	110	+551.747%
2025-07-01	24.5500	24.5500	24.5500	24.5500	-11.051%	1	111	+576.171%
2025-06-26	27.6000	27.6000	27.6000	27.6000	+9.524%	1	112	+501.449%
2025-06-25	24.3900	25.2000	24.1000	25.2000	+7.463%	18	111	+558.730%
2025-06-24	23.6500	23.7000	23.4500	23.4500	+9.836%	60	100	+607.889%
2025-06-23	21.3500	21.3500	21.3500	21.3500	-6.972%	1	49	+677.518%
2025-06-20	24.0700	24.0700	22.8600	22.9500	-3.975%	14	48	+623.312%
2025-06-18	25.0300	25.9000	23.9000	23.9000	+14.904%	7	38	+594.561%
2025-06-16	20.8000	20.8000	20.8000	20.8000	+9.763%	2	38	+698.077%
2025-06-11	19.3600	19.3600	18.9500	18.9500	-8.894%	3	40	+775.989%
2025-06-09	20.8000	20.8000	20.8000	20.8000	+3.431%	1	38	+698.077%
2025-06-06	18.4800	20.1200	18.4800	20.1100	+7.253%	66	39	+725.460%
2025-06-05	18.6900	18.7500	18.6900	18.7500	+8.382%	2	54	+785.333%
2025-06-04	15.7500	17.3000	15.4000	17.3000	+8.532%	5	50	+859.538%
2025-06-03	14.6500	15.9400	14.6500	15.9400	+8.068%	11	50	+941.405%
2025-06-02	14.7500	14.7500	14.7500	14.7500	+7.664%	3	39	+1,025.424%
2025-05-30	14.3500	14.3500	13.7000	13.7000	-19.412%	22	36	+1,111.679%
2025-05-29	17.0800	17.0800	17.0000	17.0000	-2.243%	13	45	+876.471%
2025-05-28	17.3900	17.3900	17.3900	17.3900	-2.138%	2	32	+854.572%
2025-05-27	17.7700	17.7700	17.7700	17.7700	0.000%	30	30	+834.159%