Dark

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

Expired

Sep 17, 2026

171.97+13.086%(+19.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	173.4000	173.4000	170.9200	171.9700	+13.086%	4	776	0.000%
2026-09-15	152.0700	152.0700	152.0700	152.0700	+0.542%	40	777	+13.086%
2026-09-14	145.0300	151.2500	145.0300	151.2500	-10.104%	2	797	+13.699%
2026-09-09	168.2500	168.2500	168.2500	168.2500	+25.560%	1	798	+2.211%
2026-09-02	134.0000	134.0000	134.0000	134.0000	+1.638%	4	798	+28.336%
2026-09-01	131.8400	131.8400	131.8400	131.8400	-11.159%	1	802	+30.438%
2026-08-28	148.4000	148.4000	148.4000	148.4000	-7.308%	5	802	+15.883%
2026-08-19	160.1000	160.1000	160.1000	160.1000	-4.132%	5	802	+7.414%
2026-08-17	167.0000	167.0000	167.0000	167.0000	+5.031%	1	805	+2.976%
2026-08-13	159.0000	159.0000	159.0000	159.0000	+47.550%	1	805	+8.157%
2026-07-28	107.7600	107.7600	107.7600	107.7600	-14.067%	1	805	+59.586%
2026-07-24	125.4000	125.4000	125.4000	125.4000	-11.315%	4	805	+37.137%
2026-07-23	141.1200	141.4000	141.0500	141.4000	+22.669%	4	806	+21.620%
2026-07-17	115.2700	115.2700	115.2700	115.2700	-28.042%	1	804	+49.189%
2026-07-13	160.1900	160.1900	160.1900	160.1900	-24.088%	1	804	+7.354%
2026-06-25	209.7500	211.0400	209.7500	211.0200	+56.311%	15	805	-18.505%
2026-05-29	135.0000	135.0000	135.0000	135.0000	+0.746%	2	810	+27.385%
2026-05-26	134.0000	134.0000	134.0000	134.0000	+9.944%	2	810	+28.336%
2026-05-21	121.8900	121.8900	121.8800	121.8800	+13.779%	3	808	+41.098%
2026-05-19	107.1200	107.1200	107.1200	107.1200	+16.435%	1	808	+60.540%
2026-05-12	92.0000	92.0000	92.0000	92.0000	-11.411%	1	811	+86.924%
2026-05-11	104.5300	104.5300	103.8500	103.8500	+21.747%	11	811	+65.595%
2026-04-28	85.3000	85.3000	85.3000	85.3000	+1.007%	2	822	+101.606%
2026-04-21	84.4500	84.4500	84.4500	84.4500	+6.696%	1	822	+103.635%
2026-04-20	79.1500	79.1500	79.1500	79.1500	+10.298%	2	822	+117.271%
2026-04-17	71.7600	71.7600	71.7600	71.7600	+10.061%	2	822	+139.646%
2026-04-15	65.2000	65.2000	65.2000	65.2000	+4.605%	1	822	+163.758%
2026-04-10	61.0000	62.3300	61.0000	62.3300	+16.745%	35	823	+175.902%
2026-04-09	52.0000	53.3900	52.0000	53.3900	+10.082%	3	837	+222.102%
2026-04-08	46.4200	48.5000	46.4200	48.5000	+15.641%	103	839	+254.577%
2026-04-07	41.9400	41.9400	41.9400	41.9400	+0.696%	1	942	+310.038%
2026-04-02	41.6500	41.6500	41.6500	41.6500	+1.462%	1	942	+312.893%
2026-04-01	39.0000	42.0000	38.5000	41.0500	+20.205%	24	942	+318.928%
2026-03-31	32.0000	34.1500	32.0000	34.1500	+13.079%	30	941	+403.572%
2026-03-30	30.2000	30.2000	30.2000	30.2000	-1.948%	1	944	+469.437%
2026-03-27	30.1500	30.8000	30.1500	30.8000	-7.368%	325	943	+458.344%
2026-03-26	34.5000	35.0000	33.2500	33.2500	-1.130%	474	999	+417.203%
2026-03-25	32.1500	33.6300	32.1500	33.6300	+27.871%	120	616	+411.359%
2026-03-24	26.3000	26.3000	26.3000	26.3000	-0.755%	19	540	+553.878%
2026-03-23	26.5000	26.5000	26.5000	26.5000	+7.505%	25	559	+548.943%
2026-03-20	24.6500	24.6500	24.6500	24.6500	-2.838%	5	553	+597.647%
2026-03-19	25.3700	25.3700	25.3700	25.3700	+3.046%	1	553	+577.848%
2026-03-18	24.6000	24.6200	24.6000	24.6200	-7.094%	13	553	+598.497%
2026-03-12	26.5000	26.5000	26.5000	26.5000	-2.930%	5	543	+548.943%
2026-03-11	28.0000	28.0000	27.3000	27.3000	-7.926%	22	539	+529.927%
2026-03-10	30.8000	30.8000	29.6500	29.6500	+9.937%	10	521	+480.000%
2026-03-09	23.0000	27.3500	22.7000	26.9700	-3.679%	27	525	+537.634%
2026-03-06	24.9800	28.5000	24.9800	28.0000	+69.697%	55	531	+514.179%
2026-03-05	16.5600	16.5600	16.5000	16.5000	-6.780%	12	565	+942.242%
2026-03-03	17.7000	17.7000	17.7000	17.7000	-8.997%	1	558	+871.582%
2026-02-27	19.8000	19.8000	19.4500	19.4500	+5.707%	23	557	+784.165%
2026-02-26	18.4000	18.4000	18.4000	18.4000	-8.911%	9	537	+834.620%
2026-02-25	20.2000	20.2000	20.2000	20.2000	+5.208%	1	528	+751.337%
2026-02-24	19.2000	19.2000	19.2000	19.2000	+12.941%	9	528	+795.677%
2026-02-23	17.8300	17.8300	17.0000	17.0000	-8.602%	14	532	+911.588%
2026-02-19	18.6000	18.6000	18.6000	18.6000	-5.823%	9	527	+824.570%
2026-02-18	19.1800	19.7500	19.1800	19.7500	+2.865%	6	518	+770.734%
2026-02-17	19.2000	19.2000	19.2000	19.2000	-2.785%	1	518	+795.677%
2026-02-13	19.7500	19.7500	19.7500	19.7500	+5.615%	1	519	+770.734%
2026-02-12	18.7000	18.7000	18.7000	18.7000	-5.076%	1	519	+819.626%
2026-02-11	19.7000	19.7000	19.7000	19.7000	-1.500%	1	520	+772.944%
2026-02-06	17.3000	20.1000	17.3000	20.0000	+29.870%	71	520	+759.850%
2026-02-05	15.4000	15.4000	15.4000	15.4000	0.000%	20	589	+1,016.688%
2026-02-03	16.4500	16.4500	15.4000	15.4000	-17.559%	62	569	+1,016.688%
2026-02-02	18.5500	18.8000	18.5500	18.6800	-9.758%	39	540	+820.610%
2026-01-29	20.2000	20.7000	20.2000	20.7000	-1.193%	10	530	+730.773%
2026-01-26	20.9500	20.9500	20.9500	20.9500	+4.750%	4	533	+720.859%
2026-01-23	20.0000	20.0000	20.0000	20.0000	-12.281%	1	537	+759.850%
2026-01-22	22.7500	22.8000	22.7500	22.8000	+14.919%	2	536	+654.254%
2026-01-20	19.8400	19.8400	19.8400	19.8400	-5.298%	1	535	+766.784%
2026-01-16	20.9500	20.9500	20.9500	20.9500	-6.390%	3	534	+720.859%
2026-01-12	22.3800	22.3800	22.3800	22.3800	-3.742%	1	534	+668.409%
2026-01-09	22.6000	23.2500	22.6000	23.2500	-16.367%	12	535	+639.656%
2026-01-06	27.8000	27.8000	27.8000	27.8000	-2.899%	2	534	+518.597%
2026-01-05	30.5000	30.5000	28.6300	28.6300	+8.859%	2	533	+500.664%
2025-12-23	25.7300	26.3000	25.7300	26.3000	+11.677%	22	533	+553.878%
2025-12-18	22.8800	23.5500	22.8800	23.5500	-3.166%	10	524	+630.234%
2025-12-15	24.3200	24.3200	24.3200	24.3200	-2.720%	1	523	+607.113%
2025-12-12	25.0000	25.0000	25.0000	25.0000	-12.127%	2	524	+587.880%
2025-12-11	28.4500	28.4500	28.4500	28.4500	-5.167%	1	522	+504.464%
2025-12-10	30.0000	30.0000	30.0000	30.0000	+7.143%	1	522	+473.233%
2025-12-09	29.3100	29.3200	28.0000	28.0000	-3.846%	18	523	+514.179%
2025-12-08	29.1200	29.1200	29.1200	29.1200	-20.219%	2	523	+490.556%
2025-12-05	36.5500	37.0200	36.5000	36.5000	-3.209%	8	523	+371.151%
2025-12-03	39.5000	39.5000	36.6500	37.7100	+16.967%	8	523	+356.033%
2025-12-02	32.2400	32.2400	32.2400	32.2400	+2.284%	6	523	+433.406%
2025-12-01	28.5000	31.6000	28.5000	31.5200	+21.887%	8	523	+445.590%
2025-11-26	25.8600	25.8600	25.8600	25.8600	+4.909%	2	522	+565.004%
2025-11-24	24.6500	24.6500	24.6500	24.6500	+14.972%	1	522	+597.647%
2025-11-21	21.7000	21.7000	21.4400	21.4400	+3.077%	4	521	+702.099%
2025-11-20	25.5000	25.5000	20.8000	20.8000	-6.137%	4	524	+726.779%
2025-11-18	24.0000	24.0000	22.1600	22.1600	-20.716%	7	526	+676.038%
2025-11-13	27.5000	28.0400	27.5000	27.9500	-11.270%	6	526	+515.277%
2025-11-12	31.5000	31.5000	31.5000	31.5000	+11.861%	4	523	+445.937%
2025-11-07	28.1600	28.1600	28.1600	28.1600	-17.176%	7	520	+510.689%
2025-11-06	34.0000	34.0000	34.0000	34.0000	-1.306%	1	527	+405.794%
2025-11-05	32.3700	34.4500	32.3700	34.4500	+10.205%	14	526	+399.187%
2025-11-03	32.6000	33.5000	31.1500	31.2600	-9.784%	44	528	+450.128%
2025-10-31	32.8400	36.4000	32.8400	34.6500	+17.140%	40	528	+396.306%
2025-10-30	29.5500	29.5800	29.5500	29.5800	-4.887%	2	534	+481.373%
2025-10-29	31.0000	31.1000	30.6500	31.1000	+4.643%	21	534	+452.958%
2025-10-28	29.2600	29.7200	29.2600	29.7200	+3.735%	4	539	+478.634%
2025-10-27	28.6500	28.6500	28.6500	28.6500	+13.690%	1	539	+500.244%
2025-10-23	25.1000	25.2000	24.6000	25.2000	+6.780%	43	539	+582.421%
2025-10-22	24.9200	24.9200	22.3000	23.6000	-7.813%	20	541	+628.686%
2025-10-21	26.5500	26.5500	25.2300	25.6000	-6.227%	22	541	+571.758%
2025-10-20	28.0000	28.3000	27.3000	27.3000	-4.042%	15	546	+529.927%
2025-10-17	29.2900	29.2900	28.4500	28.4500	-4.209%	11	552	+504.464%
2025-10-15	29.7000	29.7000	29.7000	29.7000	+2.414%	1	552	+479.024%
2025-10-14	27.6500	29.0000	27.6500	29.0000	-3.010%	5	553	+493.000%
2025-10-13	29.9000	29.9000	29.9000	29.9000	+7.399%	3	549	+475.151%
2025-10-10	30.6500	30.6500	27.8400	27.8400	-12.700%	5	546	+517.708%
2025-10-09	31.8900	31.8900	31.8900	31.8900	+4.557%	2	545	+439.260%
2025-10-08	29.7500	30.5000	29.7500	30.5000	+9.712%	8	545	+463.836%
2025-10-07	28.7000	28.7000	27.5000	27.8000	-5.603%	4	547	+518.597%
2025-10-06	29.5200	29.9300	29.1000	29.4500	+9.888%	99	547	+483.939%
2025-10-03	27.0000	27.0000	26.8000	26.8000	-1.289%	3	634	+541.679%
2025-10-02	26.0000	27.3500	26.0000	27.1500	+12.236%	8	634	+533.407%
2025-10-01	24.0000	24.3100	23.3000	24.1900	-3.240%	11	633	+610.914%
2025-09-30	24.6500	25.0000	24.5000	25.0000	+3.093%	13	629	+587.880%
2025-09-29	25.0000	25.0000	24.2500	24.2500	+1.042%	6	633	+609.155%
2025-09-26	24.3000	24.3000	24.0000	24.0000	-3.498%	3	634	+616.542%
2025-09-25	20.1500	25.5000	20.1500	24.8700	+8.413%	8	633	+591.476%
2025-09-24	20.7000	22.9400	19.9500	22.9400	+26.044%	60	637	+649.651%
2025-09-23	18.2000	18.2000	18.2000	18.2000	-4.211%	20	608	+844.890%
2025-09-22	17.8700	19.0000	17.8700	19.0000	+6.922%	18	618	+805.105%
2025-09-19	18.0200	18.7700	17.6500	17.7700	-3.002%	38	623	+867.755%
2025-09-18	17.6500	18.5000	17.6500	18.3200	+16.096%	26	621	+838.701%
2025-09-17	13.9000	16.6000	13.9000	15.7800	+9.583%	41	623	+989.797%
2025-09-16	13.6000	14.4000	13.2500	14.4000	+9.091%	101	642	+1,094.236%
2025-09-15	13.0500	13.4000	13.0500	13.2000	-0.377%	32	633	+1,202.803%
2025-09-12	12.5000	13.2500	12.5000	13.2500	+2.873%	36	633	+1,197.887%
2025-09-11	13.3300	13.5500	12.6500	12.8800	-2.792%	85	647	+1,235.171%
2025-09-10	13.3500	13.5500	12.8000	13.2500	+3.113%	53	614	+1,197.887%
2025-09-09	12.7400	13.2000	12.2000	12.8500	+3.629%	23	632	+1,238.288%
2025-09-08	11.1000	12.5000	11.1000	12.4000	+18.095%	200	677	+1,286.855%
2025-09-05	11.6000	11.6000	10.5000	10.5000	-7.080%	41	722	+1,537.810%
2025-09-04	10.0000	11.5500	10.0000	11.3000	+10.244%	71	711	+1,421.858%
2025-09-03	11.3500	11.3500	10.1000	10.2500	-10.088%	172	758	+1,577.756%
2025-09-02	10.3500	11.4000	10.3500	11.4000	+4.110%	82	594	+1,408.509%
2025-08-29	12.2300	12.2300	10.8400	10.9500	-47.229%	320	268	+1,470.502%
2025-08-28	19.1500	21.0500	19.0000	20.7500	+10.372%	14	268	+728.771%
2025-08-26	18.8000	18.8000	18.7500	18.8000	+5.618%	26	264	+814.734%
2025-08-25	17.8000	18.0500	17.8000	17.8000	-1.928%	10	254	+866.124%
2025-08-22	18.2500	18.6500	18.1500	18.1500	+9.601%	16	251	+847.493%
2025-08-21	16.1000	16.7000	16.1000	16.5600	+4.151%	5	239	+938.466%
2025-08-20	17.0000	17.0000	15.5000	15.9000	-21.867%	14	237	+981.572%
2025-08-18	20.3500	20.3500	20.3500	20.3500	-0.973%	1	227	+745.061%
2025-08-15	21.4800	21.4800	20.5000	20.5500	-10.066%	3	228	+736.837%
2025-08-14	21.2800	22.8500	21.2800	22.8500	+0.661%	2	228	+652.604%
2025-08-13	22.7000	22.7000	22.7000	22.7000	+5.729%	3	228	+657.577%
2025-08-12	19.5000	21.4700	19.5000	21.4700	-4.365%	6	225	+700.978%
2025-08-11	22.7500	22.7500	22.4500	22.4500	+6.297%	2	224	+666.013%
2025-08-08	20.9800	21.1200	20.8000	21.1200	+5.600%	6	225	+714.252%
2025-08-06	20.0000	20.0000	20.0000	20.0000	-6.323%	1	226	+759.850%
2025-08-05	21.3500	21.3500	21.3500	21.3500	+6.750%	10	227	+705.480%
2025-08-01	19.2000	20.0500	19.2000	20.0000	-23.954%	23	227	+759.850%
2025-07-30	27.5000	27.5000	26.3000	26.3000	+23.940%	3	221	+553.878%
2025-07-29	21.2200	21.2200	21.2200	21.2200	+5.994%	3	222	+710.415%
2025-07-28	20.0200	20.0200	20.0200	20.0200	+5.368%	1	223	+758.991%
2025-07-23	19.2000	19.2000	19.0000	19.0000	+3.712%	3	223	+805.105%
2025-07-22	18.4000	18.4000	18.3200	18.3200	-2.501%	2	220	+838.701%
2025-07-21	18.6500	18.7900	18.6500	18.7900	-2.894%	2	221	+815.221%
2025-07-18	18.5000	19.3500	18.5000	19.3500	+3.476%	22	223	+788.734%
2025-07-17	17.2500	19.0000	17.2500	18.7000	+10.651%	46	234	+819.626%
2025-07-16	16.9200	17.0900	16.4000	16.9000	-10.202%	27	211	+917.574%
2025-07-15	18.8200	18.8200	18.8200	18.8200	+0.213%	3	192	+813.762%
2025-07-14	18.7500	18.7800	18.0500	18.7800	-2.442%	24	192	+815.708%
2025-07-07	20.2700	20.2700	19.2500	19.2500	-15.011%	2	180	+793.351%
2025-06-30	22.6500	22.6500	22.6500	22.6500	-2.581%	1	181	+659.249%
2025-06-27	23.2500	23.2500	23.2500	23.2500	-10.577%	5	180	+639.656%
2025-06-26	26.0000	26.0000	26.0000	26.0000	+24.700%	6	180	+561.423%
2025-06-24	20.8500	20.8500	20.8500	20.8500	+12.703%	1	180	+724.796%
2025-06-23	18.3700	18.6500	18.3700	18.5000	-11.483%	39	179	+829.568%
2025-06-20	21.3500	21.3500	20.9000	20.9000	-3.016%	36	141	+722.823%
2025-06-18	22.8500	23.5000	21.5500	21.5500	+11.542%	21	115	+698.005%
2025-06-17	19.3200	19.3200	19.3200	19.3200	+3.871%	1	115	+790.114%
2025-06-16	18.6000	18.6000	18.6000	18.6000	+12.387%	1	115	+824.570%
2025-06-13	16.5500	16.5500	16.5500	16.5500	-7.953%	4	115	+939.094%
2025-06-09	18.6400	18.6400	17.9800	17.9800	+0.785%	14	115	+856.452%
2025-06-06	17.8400	17.8400	17.8400	17.8400	+11.850%	2	105	+863.957%
2025-06-05	15.8300	15.9500	15.8000	15.9500	+7.770%	201	104	+978.182%
2025-05-27	14.8000	14.8000	14.8000	14.8000	0.000%	3	3	+1,061.959%