Dark

MRVL20260918C70
MRVL Sep 18 2026 70.00 Call (MRVL260918C00070000)
option OPRA

EOD

Jul 23, 2026

141.40+22.669%(+26.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	141.1200	141.4000	141.0500	141.4000	+22.669%	4	806	0.000%
2026-07-17	115.2700	115.2700	115.2700	115.2700	-28.042%	1	804	+22.669%
2026-07-13	160.1900	160.1900	160.1900	160.1900	-24.088%	1	804	-11.730%
2026-06-25	209.7500	211.0400	209.7500	211.0200	+56.311%	15	805	-32.992%
2026-05-29	135.0000	135.0000	135.0000	135.0000	+0.746%	2	810	+4.741%
2026-05-26	134.0000	134.0000	134.0000	134.0000	+9.944%	2	810	+5.522%
2026-05-21	121.8900	121.8900	121.8800	121.8800	+13.779%	3	808	+16.016%
2026-05-19	107.1200	107.1200	107.1200	107.1200	+16.435%	1	808	+32.001%
2026-05-12	92.0000	92.0000	92.0000	92.0000	-11.411%	1	811	+53.696%
2026-05-11	104.5300	104.5300	103.8500	103.8500	+21.747%	11	811	+36.158%
2026-04-28	85.3000	85.3000	85.3000	85.3000	+1.007%	2	822	+65.768%
2026-04-21	84.4500	84.4500	84.4500	84.4500	+6.696%	1	822	+67.436%
2026-04-20	79.1500	79.1500	79.1500	79.1500	+10.298%	2	822	+78.648%
2026-04-17	71.7600	71.7600	71.7600	71.7600	+10.061%	2	822	+97.046%
2026-04-15	65.2000	65.2000	65.2000	65.2000	+4.605%	1	822	+116.871%
2026-04-10	61.0000	62.3300	61.0000	62.3300	+16.745%	35	823	+126.857%
2026-04-09	52.0000	53.3900	52.0000	53.3900	+10.082%	3	837	+164.844%
2026-04-08	46.4200	48.5000	46.4200	48.5000	+15.641%	103	839	+191.546%
2026-04-07	41.9400	41.9400	41.9400	41.9400	+0.696%	1	942	+237.148%
2026-04-02	41.6500	41.6500	41.6500	41.6500	+1.462%	1	942	+239.496%
2026-04-01	39.0000	42.0000	38.5000	41.0500	+20.205%	24	942	+244.458%
2026-03-31	32.0000	34.1500	32.0000	34.1500	+13.079%	30	941	+314.056%
2026-03-30	30.2000	30.2000	30.2000	30.2000	-1.948%	1	944	+368.212%
2026-03-27	30.1500	30.8000	30.1500	30.8000	-7.368%	325	943	+359.091%
2026-03-26	34.5000	35.0000	33.2500	33.2500	-1.130%	474	999	+325.263%
2026-03-25	32.1500	33.6300	32.1500	33.6300	+27.871%	120	616	+320.458%
2026-03-24	26.3000	26.3000	26.3000	26.3000	-0.755%	19	540	+437.643%
2026-03-23	26.5000	26.5000	26.5000	26.5000	+7.505%	25	559	+433.585%
2026-03-20	24.6500	24.6500	24.6500	24.6500	-2.838%	5	553	+473.631%
2026-03-19	25.3700	25.3700	25.3700	25.3700	+3.046%	1	553	+457.351%
2026-03-18	24.6000	24.6200	24.6000	24.6200	-7.094%	13	553	+474.330%
2026-03-12	26.5000	26.5000	26.5000	26.5000	-2.930%	5	543	+433.585%
2026-03-11	28.0000	28.0000	27.3000	27.3000	-7.926%	22	539	+417.949%
2026-03-10	30.8000	30.8000	29.6500	29.6500	+9.937%	10	521	+376.897%
2026-03-09	23.0000	27.3500	22.7000	26.9700	-3.679%	27	525	+424.286%
2026-03-06	24.9800	28.5000	24.9800	28.0000	+69.697%	55	531	+405.000%
2026-03-05	16.5600	16.5600	16.5000	16.5000	-6.780%	12	565	+756.970%
2026-03-03	17.7000	17.7000	17.7000	17.7000	-8.997%	1	558	+698.870%
2026-02-27	19.8000	19.8000	19.4500	19.4500	+5.707%	23	557	+626.992%
2026-02-26	18.4000	18.4000	18.4000	18.4000	-8.911%	9	537	+668.478%
2026-02-25	20.2000	20.2000	20.2000	20.2000	+5.208%	1	528	+600.000%
2026-02-24	19.2000	19.2000	19.2000	19.2000	+12.941%	9	528	+636.458%
2026-02-23	17.8300	17.8300	17.0000	17.0000	-8.602%	14	532	+731.765%
2026-02-19	18.6000	18.6000	18.6000	18.6000	-5.823%	9	527	+660.215%
2026-02-18	19.1800	19.7500	19.1800	19.7500	+2.865%	6	518	+615.949%
2026-02-17	19.2000	19.2000	19.2000	19.2000	-2.785%	1	518	+636.458%
2026-02-13	19.7500	19.7500	19.7500	19.7500	+5.615%	1	519	+615.949%
2026-02-12	18.7000	18.7000	18.7000	18.7000	-5.076%	1	519	+656.150%
2026-02-11	19.7000	19.7000	19.7000	19.7000	-1.500%	1	520	+617.766%
2026-02-06	17.3000	20.1000	17.3000	20.0000	+29.870%	71	520	+607.000%
2026-02-05	15.4000	15.4000	15.4000	15.4000	0.000%	20	589	+818.182%
2026-02-03	16.4500	16.4500	15.4000	15.4000	-17.559%	62	569	+818.182%
2026-02-02	18.5500	18.8000	18.5500	18.6800	-9.758%	39	540	+656.959%
2026-01-29	20.2000	20.7000	20.2000	20.7000	-1.193%	10	530	+583.092%
2026-01-26	20.9500	20.9500	20.9500	20.9500	+4.750%	4	533	+574.940%
2026-01-23	20.0000	20.0000	20.0000	20.0000	-12.281%	1	537	+607.000%
2026-01-22	22.7500	22.8000	22.7500	22.8000	+14.919%	2	536	+520.175%
2026-01-20	19.8400	19.8400	19.8400	19.8400	-5.298%	1	535	+612.702%
2026-01-16	20.9500	20.9500	20.9500	20.9500	-6.390%	3	534	+574.940%
2026-01-12	22.3800	22.3800	22.3800	22.3800	-3.742%	1	534	+531.814%
2026-01-09	22.6000	23.2500	22.6000	23.2500	-16.367%	12	535	+508.172%
2026-01-06	27.8000	27.8000	27.8000	27.8000	-2.899%	2	534	+408.633%
2026-01-05	30.5000	30.5000	28.6300	28.6300	+8.859%	2	533	+393.888%
2025-12-23	25.7300	26.3000	25.7300	26.3000	+11.677%	22	533	+437.643%
2025-12-18	22.8800	23.5500	22.8800	23.5500	-3.166%	10	524	+500.425%
2025-12-15	24.3200	24.3200	24.3200	24.3200	-2.720%	1	523	+481.414%
2025-12-12	25.0000	25.0000	25.0000	25.0000	-12.127%	2	524	+465.600%
2025-12-11	28.4500	28.4500	28.4500	28.4500	-5.167%	1	522	+397.012%
2025-12-10	30.0000	30.0000	30.0000	30.0000	+7.143%	1	522	+371.333%
2025-12-09	29.3100	29.3200	28.0000	28.0000	-3.846%	18	523	+405.000%
2025-12-08	29.1200	29.1200	29.1200	29.1200	-20.219%	2	523	+385.577%
2025-12-05	36.5500	37.0200	36.5000	36.5000	-3.209%	8	523	+287.397%
2025-12-03	39.5000	39.5000	36.6500	37.7100	+16.967%	8	523	+274.967%
2025-12-02	32.2400	32.2400	32.2400	32.2400	+2.284%	6	523	+338.586%
2025-12-01	28.5000	31.6000	28.5000	31.5200	+21.887%	8	523	+348.604%
2025-11-26	25.8600	25.8600	25.8600	25.8600	+4.909%	2	522	+446.790%
2025-11-24	24.6500	24.6500	24.6500	24.6500	+14.972%	1	522	+473.631%
2025-11-21	21.7000	21.7000	21.4400	21.4400	+3.077%	4	521	+559.515%
2025-11-20	25.5000	25.5000	20.8000	20.8000	-6.137%	4	524	+579.808%
2025-11-18	24.0000	24.0000	22.1600	22.1600	-20.716%	7	526	+538.087%
2025-11-13	27.5000	28.0400	27.5000	27.9500	-11.270%	6	526	+405.903%
2025-11-12	31.5000	31.5000	31.5000	31.5000	+11.861%	4	523	+348.889%
2025-11-07	28.1600	28.1600	28.1600	28.1600	-17.176%	7	520	+402.131%
2025-11-06	34.0000	34.0000	34.0000	34.0000	-1.306%	1	527	+315.882%
2025-11-05	32.3700	34.4500	32.3700	34.4500	+10.205%	14	526	+310.450%
2025-11-03	32.6000	33.5000	31.1500	31.2600	-9.784%	44	528	+352.335%
2025-10-31	32.8400	36.4000	32.8400	34.6500	+17.140%	40	528	+308.081%
2025-10-30	29.5500	29.5800	29.5500	29.5800	-4.887%	2	534	+378.026%
2025-10-29	31.0000	31.1000	30.6500	31.1000	+4.643%	21	534	+354.662%
2025-10-28	29.2600	29.7200	29.2600	29.7200	+3.735%	4	539	+375.774%
2025-10-27	28.6500	28.6500	28.6500	28.6500	+13.690%	1	539	+393.543%
2025-10-23	25.1000	25.2000	24.6000	25.2000	+6.780%	43	539	+461.111%
2025-10-22	24.9200	24.9200	22.3000	23.6000	-7.813%	20	541	+499.153%
2025-10-21	26.5500	26.5500	25.2300	25.6000	-6.227%	22	541	+452.344%
2025-10-20	28.0000	28.3000	27.3000	27.3000	-4.042%	15	546	+417.949%
2025-10-17	29.2900	29.2900	28.4500	28.4500	-4.209%	11	552	+397.012%
2025-10-15	29.7000	29.7000	29.7000	29.7000	+2.414%	1	552	+376.094%
2025-10-14	27.6500	29.0000	27.6500	29.0000	-3.010%	5	553	+387.586%
2025-10-13	29.9000	29.9000	29.9000	29.9000	+7.399%	3	549	+372.910%
2025-10-10	30.6500	30.6500	27.8400	27.8400	-12.700%	5	546	+407.902%
2025-10-09	31.8900	31.8900	31.8900	31.8900	+4.557%	2	545	+343.399%
2025-10-08	29.7500	30.5000	29.7500	30.5000	+9.712%	8	545	+363.607%
2025-10-07	28.7000	28.7000	27.5000	27.8000	-5.603%	4	547	+408.633%
2025-10-06	29.5200	29.9300	29.1000	29.4500	+9.888%	99	547	+380.136%
2025-10-03	27.0000	27.0000	26.8000	26.8000	-1.289%	3	634	+427.612%
2025-10-02	26.0000	27.3500	26.0000	27.1500	+12.236%	8	634	+420.810%
2025-10-01	24.0000	24.3100	23.3000	24.1900	-3.240%	11	633	+484.539%
2025-09-30	24.6500	25.0000	24.5000	25.0000	+3.093%	13	629	+465.600%
2025-09-29	25.0000	25.0000	24.2500	24.2500	+1.042%	6	633	+483.093%
2025-09-26	24.3000	24.3000	24.0000	24.0000	-3.498%	3	634	+489.167%
2025-09-25	20.1500	25.5000	20.1500	24.8700	+8.413%	8	633	+468.556%
2025-09-24	20.7000	22.9400	19.9500	22.9400	+26.044%	60	637	+516.391%
2025-09-23	18.2000	18.2000	18.2000	18.2000	-4.211%	20	608	+676.923%
2025-09-22	17.8700	19.0000	17.8700	19.0000	+6.922%	18	618	+644.211%
2025-09-19	18.0200	18.7700	17.6500	17.7700	-3.002%	38	623	+695.723%
2025-09-18	17.6500	18.5000	17.6500	18.3200	+16.096%	26	621	+671.834%
2025-09-17	13.9000	16.6000	13.9000	15.7800	+9.583%	41	623	+796.071%
2025-09-16	13.6000	14.4000	13.2500	14.4000	+9.091%	101	642	+881.944%
2025-09-15	13.0500	13.4000	13.0500	13.2000	-0.377%	32	633	+971.212%
2025-09-12	12.5000	13.2500	12.5000	13.2500	+2.873%	36	633	+967.170%
2025-09-11	13.3300	13.5500	12.6500	12.8800	-2.792%	85	647	+997.826%
2025-09-10	13.3500	13.5500	12.8000	13.2500	+3.113%	53	614	+967.170%
2025-09-09	12.7400	13.2000	12.2000	12.8500	+3.629%	23	632	+1,000.389%
2025-09-08	11.1000	12.5000	11.1000	12.4000	+18.095%	200	677	+1,040.323%
2025-09-05	11.6000	11.6000	10.5000	10.5000	-7.080%	41	722	+1,246.667%
2025-09-04	10.0000	11.5500	10.0000	11.3000	+10.244%	71	711	+1,151.327%
2025-09-03	11.3500	11.3500	10.1000	10.2500	-10.088%	172	758	+1,279.512%
2025-09-02	10.3500	11.4000	10.3500	11.4000	+4.110%	82	594	+1,140.351%
2025-08-29	12.2300	12.2300	10.8400	10.9500	-47.229%	320	268	+1,191.324%
2025-08-28	19.1500	21.0500	19.0000	20.7500	+10.372%	14	268	+581.446%
2025-08-26	18.8000	18.8000	18.7500	18.8000	+5.618%	26	264	+652.128%
2025-08-25	17.8000	18.0500	17.8000	17.8000	-1.928%	10	254	+694.382%
2025-08-22	18.2500	18.6500	18.1500	18.1500	+9.601%	16	251	+679.063%
2025-08-21	16.1000	16.7000	16.1000	16.5600	+4.151%	5	239	+753.865%
2025-08-20	17.0000	17.0000	15.5000	15.9000	-21.867%	14	237	+789.308%
2025-08-18	20.3500	20.3500	20.3500	20.3500	-0.973%	1	227	+594.840%
2025-08-15	21.4800	21.4800	20.5000	20.5500	-10.066%	3	228	+588.078%
2025-08-14	21.2800	22.8500	21.2800	22.8500	+0.661%	2	228	+518.818%
2025-08-13	22.7000	22.7000	22.7000	22.7000	+5.729%	3	228	+522.907%
2025-08-12	19.5000	21.4700	19.5000	21.4700	-4.365%	6	225	+558.593%
2025-08-11	22.7500	22.7500	22.4500	22.4500	+6.297%	2	224	+529.844%
2025-08-08	20.9800	21.1200	20.8000	21.1200	+5.600%	6	225	+569.508%
2025-08-06	20.0000	20.0000	20.0000	20.0000	-6.323%	1	226	+607.000%
2025-08-05	21.3500	21.3500	21.3500	21.3500	+6.750%	10	227	+562.295%
2025-08-01	19.2000	20.0500	19.2000	20.0000	-23.954%	23	227	+607.000%
2025-07-30	27.5000	27.5000	26.3000	26.3000	+23.940%	3	221	+437.643%
2025-07-29	21.2200	21.2200	21.2200	21.2200	+5.994%	3	222	+566.352%
2025-07-28	20.0200	20.0200	20.0200	20.0200	+5.368%	1	223	+606.294%
2025-07-23	19.2000	19.2000	19.0000	19.0000	+3.712%	3	223	+644.211%
2025-07-22	18.4000	18.4000	18.3200	18.3200	-2.501%	2	220	+671.834%
2025-07-21	18.6500	18.7900	18.6500	18.7900	-2.894%	2	221	+652.528%
2025-07-18	18.5000	19.3500	18.5000	19.3500	+3.476%	22	223	+630.749%
2025-07-17	17.2500	19.0000	17.2500	18.7000	+10.651%	46	234	+656.150%
2025-07-16	16.9200	17.0900	16.4000	16.9000	-10.202%	27	211	+736.686%
2025-07-15	18.8200	18.8200	18.8200	18.8200	+0.213%	3	192	+651.328%
2025-07-14	18.7500	18.7800	18.0500	18.7800	-2.442%	24	192	+652.929%
2025-07-07	20.2700	20.2700	19.2500	19.2500	-15.011%	2	180	+634.545%
2025-06-30	22.6500	22.6500	22.6500	22.6500	-2.581%	1	181	+524.283%
2025-06-27	23.2500	23.2500	23.2500	23.2500	-10.577%	5	180	+508.172%
2025-06-26	26.0000	26.0000	26.0000	26.0000	+24.700%	6	180	+443.846%
2025-06-24	20.8500	20.8500	20.8500	20.8500	+12.703%	1	180	+578.177%
2025-06-23	18.3700	18.6500	18.3700	18.5000	-11.483%	39	179	+664.324%
2025-06-20	21.3500	21.3500	20.9000	20.9000	-3.016%	36	141	+576.555%
2025-06-18	22.8500	23.5000	21.5500	21.5500	+11.542%	21	115	+556.148%
2025-06-17	19.3200	19.3200	19.3200	19.3200	+3.871%	1	115	+631.884%
2025-06-16	18.6000	18.6000	18.6000	18.6000	+12.387%	1	115	+660.215%
2025-06-13	16.5500	16.5500	16.5500	16.5500	-7.953%	4	115	+754.381%
2025-06-09	18.6400	18.6400	17.9800	17.9800	+0.785%	14	115	+686.429%
2025-06-06	17.8400	17.8400	17.8400	17.8400	+11.850%	2	105	+692.601%
2025-06-05	15.8300	15.9500	15.8000	15.9500	+7.770%	201	104	+786.520%
2025-05-27	14.8000	14.8000	14.8000	14.8000	0.000%	3	3	+855.405%