Dark

MRVL20260918C75
MRVL Sep 18 2026 75.00 Call (MRVL260918C00075000)
option OPRA

Inactive

Jul 16, 2026

119.98-10.496%(-14.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	119.9800	119.9800	119.9800	119.9800	-10.496%	1	730	0.000%
2026-07-15	134.0500	134.0500	134.0500	134.0500	-8.279%	1	730	-10.496%
2026-07-13	146.1500	146.1500	146.1500	146.1500	-15.029%	15	730	-17.906%
2026-07-09	172.0000	172.0000	172.0000	172.0000	-6.165%	5	730	-30.244%
2026-07-02	183.3500	183.3500	183.3000	183.3000	-9.571%	2	735	-34.544%
2026-06-29	202.7000	202.7000	202.7000	202.7000	+5.920%	5	735	-40.809%
2026-06-26	191.3700	191.3700	191.3700	191.3700	-5.724%	2	740	-37.305%
2026-06-25	200.3500	203.0000	200.3500	202.9900	-10.922%	24	742	-40.894%
2026-06-15	227.8800	227.8800	227.8800	227.8800	+9.389%	4	758	-47.349%
2026-06-12	208.3200	208.3200	208.3200	208.3200	-9.877%	5	758	-42.406%
2026-06-08	231.1500	231.1500	231.1500	231.1500	+4.735%	5	763	-48.094%
2026-06-05	220.7000	220.7000	220.7000	220.7000	-4.575%	3	768	-45.637%
2026-06-03	231.2800	231.2800	231.2800	231.2800	+54.187%	1	768	-48.123%
2026-06-01	146.0300	150.0000	146.0300	150.0000	+22.951%	2	769	-20.013%
2026-05-28	122.0000	122.0000	122.0000	122.0000	-9.192%	1	770	-1.656%
2026-05-26	134.3500	134.3500	134.3500	134.3500	+11.374%	1	770	-10.696%
2026-05-22	120.6300	120.6300	120.6300	120.6300	+1.883%	1	770	-0.539%
2026-05-21	118.4000	118.4000	118.4000	118.4000	+1.718%	1	770	+1.334%
2026-05-20	116.4000	116.4000	116.4000	116.4000	+11.869%	4	770	+3.076%
2026-05-15	104.2000	104.2000	104.0500	104.0500	-3.880%	5	774	+15.310%
2026-05-13	99.0000	108.2500	99.0000	108.2500	+21.357%	30	770	+10.836%
2026-05-12	92.2300	92.2300	89.2000	89.2000	-7.325%	16	800	+34.507%
2026-05-11	96.2500	96.2500	96.2500	96.2500	+5.537%	1	800	+24.655%
2026-05-07	94.0000	94.0000	91.2000	91.2000	-5.688%	19	800	+31.557%
2026-05-06	96.1000	96.7000	96.1000	96.7000	+3.257%	3	781	+24.074%
2026-05-01	92.5000	94.1000	92.5000	93.6500	+14.979%	37	799	+28.115%
2026-04-29	81.5000	81.5000	81.4500	81.4500	+3.101%	10	799	+47.305%
2026-04-28	79.0000	79.0000	79.0000	79.0000	-10.734%	5	809	+51.873%
2026-04-24	88.5000	88.5000	88.5000	88.5000	-4.127%	9	809	+35.571%
2026-04-23	95.0300	95.0300	92.3100	92.3100	+17.592%	4	800	+29.975%
2026-04-21	78.5000	78.5000	78.5000	78.5000	+6.585%	2	805	+52.841%
2026-04-20	76.0400	76.0400	71.8000	73.6500	+18.790%	16	805	+62.906%
2026-04-16	62.0000	62.0000	62.0000	62.0000	-3.682%	4	798	+93.516%
2026-04-15	62.3800	64.3700	62.3800	64.3700	+3.705%	6	794	+86.391%
2026-04-14	65.0000	65.0000	62.0700	62.0700	+14.520%	8	791	+93.298%
2026-04-10	54.2000	54.2000	54.2000	54.2000	+25.463%	11	798	+121.365%
2026-04-08	43.2000	43.2000	43.2000	43.2000	+7.463%	3	809	+177.731%
2026-04-06	40.5300	40.5300	38.7000	40.2000	+7.919%	5	812	+198.458%
2026-04-01	34.2800	37.2500	34.2800	37.2500	+22.091%	11	813	+222.094%
2026-03-31	30.9000	30.9000	30.5100	30.5100	+34.583%	6	804	+293.248%
2026-03-30	24.5300	24.8500	22.5500	22.6700	-16.685%	187	807	+429.246%
2026-03-27	27.1900	27.2100	27.1900	27.2100	-10.933%	16	955	+340.941%
2026-03-26	30.9300	31.3000	29.5800	30.5500	+3.524%	68	971	+292.733%
2026-03-25	27.9000	29.9000	27.9000	29.5100	+19.232%	301	911	+306.574%
2026-03-24	25.0000	25.0000	24.7500	24.7500	+4.740%	3	741	+384.768%
2026-03-23	23.6300	23.6300	23.6300	23.6300	+10.317%	1	741	+407.744%
2026-03-18	23.9800	23.9800	21.4200	21.4200	-13.279%	6	740	+460.131%
2026-03-16	24.7000	24.7000	24.7000	24.7000	+15.152%	11	746	+385.749%
2026-03-13	23.5000	23.5000	21.4500	21.4500	-3.509%	4	738	+459.347%
2026-03-12	23.2000	23.5000	22.2300	22.2300	-14.500%	5	738	+439.721%
2026-03-11	26.0000	26.0000	26.0000	26.0000	0.000%	1	739	+361.462%
2026-03-10	26.0000	26.0000	26.0000	26.0000	+7.216%	2	740	+361.462%
2026-03-09	24.0000	24.2500	24.0000	24.2500	-1.020%	50	742	+394.763%
2026-03-06	18.7300	25.7000	18.7300	24.5000	+74.875%	29	792	+389.714%
2026-03-05	14.9500	14.9500	13.8000	14.0100	-12.053%	6	807	+756.388%
2026-03-04	15.8800	15.9300	15.8800	15.9300	+2.774%	11	804	+653.170%
2026-03-03	15.5000	15.5000	15.5000	15.5000	-9.357%	1	813	+674.065%
2026-02-27	17.1000	17.1000	17.1000	17.1000	+13.245%	48	813	+601.637%
2026-02-26	16.0500	16.0500	15.1000	15.1000	-7.983%	6	766	+694.570%
2026-02-24	16.4100	16.4100	16.4100	16.4100	+13.958%	4	765	+631.140%
2026-02-23	16.2500	16.2500	14.4000	14.4000	-15.543%	51	769	+733.194%
2026-02-18	17.0500	17.0500	17.0500	17.0500	+3.333%	1	758	+603.695%
2026-02-12	16.3000	16.6800	16.3000	16.5000	-6.780%	40	757	+627.152%
2026-02-11	17.7000	17.7000	17.7000	17.7000	-6.101%	1	787	+577.853%
2026-02-10	18.9800	18.9800	18.8500	18.8500	+19.304%	13	788	+536.499%
2026-02-06	16.4700	16.9500	15.8000	15.8000	+20.335%	52	788	+659.367%
2026-02-05	12.2100	13.2000	12.1700	13.1300	-6.681%	71	787	+813.785%
2026-02-04	14.0700	14.0700	14.0700	14.0700	+8.649%	1	724	+752.736%
2026-02-03	15.2500	15.2500	12.9500	12.9500	-17.778%	23	724	+826.486%
2026-02-02	15.7500	15.7500	15.7500	15.7500	-1.254%	3	704	+661.778%
2026-01-30	16.5000	16.5000	15.9500	15.9500	-8.069%	51	701	+652.226%
2026-01-29	17.3500	17.3500	17.3500	17.3500	-10.104%	5	701	+591.527%
2026-01-27	18.4500	19.3000	18.4500	19.3000	+10.034%	3	699	+521.658%
2026-01-26	18.2000	18.2000	17.5400	17.5400	-9.959%	2	698	+584.036%
2026-01-22	19.4800	19.4800	19.4800	19.4800	+17.279%	2	699	+515.914%
2026-01-20	16.6100	16.6100	16.6100	16.6100	-13.264%	1	699	+622.336%
2026-01-15	19.1000	19.1500	19.1000	19.1500	+5.510%	11	698	+526.527%
2026-01-14	17.7200	18.2500	17.7200	18.1500	-9.205%	5	689	+561.047%
2026-01-13	20.0000	20.0000	19.9900	19.9900	-0.050%	4	691	+500.200%
2026-01-09	20.0000	20.5700	19.9500	20.0000	-4.306%	29	694	+499.900%
2026-01-07	22.0000	22.0000	20.9000	20.9000	-15.041%	23	667	+474.067%
2026-01-06	26.8500	26.8500	24.6000	24.6000	+7.003%	5	655	+387.724%
2025-12-30	22.9900	22.9900	22.9900	22.9900	+9.476%	1	652	+421.879%
2025-12-19	21.0000	21.0000	21.0000	21.0000	+2.689%	2	651	+471.333%
2025-12-16	20.4500	20.4500	20.4500	20.4500	-3.538%	3	649	+486.699%
2025-12-15	21.2000	21.2000	21.2000	21.2000	-8.423%	1	649	+465.943%
2025-12-12	23.1500	23.1500	23.1500	23.1500	-8.498%	4	648	+418.272%
2025-12-09	25.3000	25.3000	25.3000	25.3000	-8.167%	1	645	+374.229%
2025-12-08	28.1100	28.1100	27.5500	27.5500	-17.242%	2	644	+335.499%
2025-12-05	33.2900	33.2900	33.2900	33.2900	+3.804%	3	644	+260.409%
2025-12-04	32.0700	32.0700	32.0700	32.0700	+3.086%	1	641	+274.119%
2025-12-03	31.1000	31.1100	31.1000	31.1100	+9.158%	2	641	+285.664%
2025-12-01	27.2900	28.5000	27.2900	28.5000	+10.895%	14	641	+320.982%
2025-11-26	25.7000	25.7000	25.7000	25.7000	+33.506%	1	654	+366.848%
2025-11-21	19.2500	19.2500	19.2500	19.2500	-8.115%	1	654	+523.273%
2025-11-18	20.9500	20.9500	20.9500	20.9500	-14.837%	1	654	+472.697%
2025-11-17	24.6000	24.6000	24.6000	24.6000	-1.992%	1	654	+387.724%
2025-11-14	26.5500	26.6000	25.1000	25.1000	-17.866%	8	655	+378.008%
2025-11-10	30.5600	30.5600	30.5600	30.5600	+13.185%	1	662	+292.605%
2025-11-07	25.2700	27.0000	25.1800	27.0000	-12.621%	4	663	+344.370%
2025-11-06	31.1500	31.1500	30.9000	30.9000	-2.060%	2	660	+288.285%
2025-11-05	28.9900	31.5500	28.9900	31.5500	+26.707%	3	662	+280.285%
2025-11-04	24.9000	24.9000	24.9000	24.9000	-13.692%	1	663	+381.847%
2025-11-03	28.8500	28.8500	28.8500	28.8500	-12.043%	2	663	+315.875%
2025-10-31	31.3900	32.8000	31.3900	32.8000	+17.986%	2	663	+265.793%
2025-10-29	27.8000	27.8000	27.8000	27.8000	+23.172%	24	664	+331.583%
2025-10-24	22.5700	22.5700	22.5700	22.5700	+5.962%	2	676	+431.591%
2025-10-22	21.0500	21.3000	20.9000	21.3000	-10.504%	7	677	+463.286%
2025-10-21	23.9000	23.9000	23.8000	23.8000	-10.526%	3	676	+404.118%
2025-10-20	26.6000	26.6000	26.6000	26.6000	+0.758%	1	677	+351.053%
2025-10-16	26.4000	26.4000	26.4000	26.4000	-1.493%	1	676	+354.470%
2025-10-14	26.8000	26.8000	26.8000	26.8000	-0.924%	1	675	+347.687%
2025-10-13	27.0500	27.0500	27.0500	27.0500	+4.683%	1	675	+343.549%
2025-10-10	28.5000	28.5000	25.8400	25.8400	-9.839%	101	676	+364.319%
2025-10-09	28.7500	28.7500	28.6600	28.6600	-1.172%	3	694	+318.632%
2025-10-08	27.0000	29.0000	26.7000	29.0000	+14.851%	12	695	+313.724%
2025-10-07	25.9900	25.9900	25.2500	25.2500	-5.182%	2	706	+375.168%
2025-10-06	26.7900	26.7900	26.3400	26.6300	+9.588%	5	706	+350.544%
2025-10-02	23.4000	24.5000	23.4000	24.3000	+12.604%	5	708	+393.745%
2025-10-01	21.0000	21.5800	21.0000	21.5800	-1.461%	7	713	+455.978%
2025-09-30	21.4500	21.9000	21.4500	21.9000	-2.882%	5	710	+447.854%
2025-09-29	22.5500	22.5500	22.5500	22.5500	+1.577%	1	715	+432.062%
2025-09-26	22.6300	22.6300	21.2500	22.2000	+0.135%	4	716	+440.450%
2025-09-25	17.5500	22.8000	17.5500	22.1700	+9.266%	44	718	+441.182%
2025-09-24	17.5700	20.3800	16.7000	20.2900	+26.813%	192	722	+491.326%
2025-09-23	16.6000	16.9500	15.8100	16.0000	-3.614%	12	612	+649.875%
2025-09-22	16.0000	16.6900	16.0000	16.6000	+5.732%	7	614	+622.771%
2025-09-19	16.4500	16.4500	15.7000	15.7000	-1.875%	13	613	+664.204%
2025-09-18	15.0600	16.3000	15.0600	16.0000	+14.531%	137	609	+649.875%
2025-09-17	13.3500	14.2600	13.3500	13.9700	+20.431%	3	567	+758.840%
2025-09-16	12.0000	12.0000	11.6000	11.6000	+1.310%	5	565	+934.310%
2025-09-15	11.4500	11.4500	11.4500	11.4500	+0.970%	1	568	+947.860%
2025-09-12	11.0000	11.3400	11.0000	11.3400	-2.073%	5	568	+958.025%
2025-09-10	11.0000	11.5800	11.0000	11.5800	+4.324%	3	569	+936.097%
2025-09-09	10.6800	11.3100	10.6800	11.1000	+6.628%	5	567	+980.901%
2025-09-08	10.0000	10.4100	10.0000	10.4100	+7.653%	9	569	+1,052.546%
2025-09-05	9.4500	9.6700	9.4500	9.6700	+3.644%	4	565	+1,140.745%
2025-09-04	8.5000	9.3300	8.5000	9.3300	+7.861%	2	562	+1,185.959%
2025-09-03	9.3000	9.3000	8.6500	8.6500	-7.979%	23	560	+1,287.052%
2025-09-02	9.0300	9.4000	9.0300	9.4000	+1.512%	5	574	+1,176.383%
2025-08-29	9.7500	10.3800	9.2600	9.2600	-49.177%	104	508	+1,195.680%
2025-08-28	17.2500	19.1000	17.0500	18.2200	+10.091%	19	508	+558.507%
2025-08-27	16.3900	16.5700	16.2500	16.5500	+0.303%	26	495	+624.955%
2025-08-26	16.0600	16.6000	16.0600	16.5000	+5.096%	20	476	+627.152%
2025-08-25	15.4800	15.7000	15.4800	15.7000	-0.633%	46	468	+664.204%
2025-08-22	15.3000	15.9500	15.3000	15.8000	+11.425%	25	466	+659.367%
2025-08-21	14.4500	14.4500	14.1800	14.1800	-2.543%	96	459	+746.121%
2025-08-20	14.5500	14.5500	14.5500	14.5500	-8.777%	2	428	+724.605%
2025-08-19	17.6000	17.6000	15.8000	15.9500	-9.887%	84	428	+652.226%
2025-08-18	17.2500	17.7500	17.2500	17.7000	-4.634%	8	430	+577.853%
2025-08-15	19.0000	19.0000	18.5600	18.5600	-6.025%	24	430	+546.444%
2025-08-14	19.7500	19.7500	19.7500	19.7500	-1.496%	1	406	+507.494%
2025-08-13	20.0500	20.0500	20.0500	20.0500	+5.526%	1	405	+498.404%
2025-08-12	17.6000	19.0000	17.6000	19.0000	-0.938%	6	404	+531.474%
2025-08-11	19.8500	20.3500	19.1000	19.1800	+9.914%	11	403	+525.547%
2025-08-07	18.7000	18.7000	17.4500	17.4500	+1.453%	25	402	+587.564%
2025-08-06	17.2000	17.2000	17.2000	17.2000	-8.511%	4	384	+597.558%
2025-08-05	19.3500	20.1000	18.8000	18.8000	+0.535%	5	387	+538.191%
2025-08-04	20.5000	20.5000	18.5000	18.7000	+5.949%	18	396	+541.604%
2025-08-01	18.0000	18.6000	17.6500	17.6500	-17.907%	8	392	+579.773%
2025-07-31	21.5000	21.5000	21.5000	21.5000	-1.737%	1	384	+458.047%
2025-07-30	24.0500	24.0500	21.3500	21.8800	+21.219%	36	383	+448.355%
2025-07-28	17.6000	18.0500	17.6000	18.0500	+9.195%	27	349	+564.709%
2025-07-25	16.7500	17.2500	16.5300	16.5300	-2.993%	41	350	+625.832%
2025-07-24	16.6300	17.0400	16.6000	17.0400	+2.465%	8	324	+604.108%
2025-07-23	16.7000	16.9000	16.6300	16.6300	+0.483%	39	320	+621.467%
2025-07-22	16.5500	16.5500	16.5500	16.5500	-2.647%	10	325	+624.955%
2025-07-18	16.2200	17.0000	16.2200	17.0000	+4.938%	51	315	+605.765%
2025-07-17	15.8500	16.2000	15.8500	16.2000	+13.525%	13	364	+640.617%
2025-07-16	14.3100	14.3100	14.2700	14.2700	-15.060%	2	354	+740.785%
2025-07-15	16.7500	16.9700	16.7500	16.8000	+0.599%	8	354	+614.167%
2025-07-14	15.8000	16.7000	15.8000	16.7000	-4.571%	17	359	+618.443%
2025-07-10	16.6000	17.5000	16.6000	17.5000	+5.740%	57	358	+585.600%
2025-07-09	17.2900	17.2900	16.2000	16.5500	-3.499%	4	308	+624.955%
2025-07-08	16.8500	18.3000	16.8500	17.1500	+1.479%	19	306	+599.592%
2025-07-07	18.3000	18.3000	16.9000	16.9000	-11.146%	12	297	+609.941%
2025-07-03	19.0200	19.0200	19.0200	19.0200	-0.989%	6	291	+530.810%
2025-07-02	19.5000	19.5000	19.2100	19.2100	-5.183%	52	291	+524.571%
2025-07-01	20.2700	20.2700	20.2600	20.2600	-3.524%	7	292	+492.201%
2025-06-30	21.0000	21.0000	21.0000	21.0000	+0.478%	1	292	+471.333%
2025-06-27	20.9000	20.9000	20.9000	20.9000	-3.241%	2	291	+474.067%
2025-06-26	21.6000	21.6000	21.6000	21.6000	+5.623%	5	291	+455.463%
2025-06-25	20.1300	20.4500	19.6500	20.4500	+0.988%	27	296	+486.699%
2025-06-24	18.7500	20.2500	18.7500	20.2500	+33.663%	33	269	+492.494%
2025-06-23	17.8500	18.4000	15.1500	15.1500	-18.108%	16	236	+691.947%
2025-06-20	20.4500	20.4500	18.5000	18.5000	-9.491%	16	222	+548.541%
2025-06-18	19.6500	20.4400	17.6500	20.4400	+24.255%	53	164	+486.986%
2025-06-16	16.0500	17.0000	16.0500	16.4500	+7.516%	117	164	+629.362%
2025-06-13	15.3000	15.3000	15.3000	15.3000	+1.932%	2	58	+684.183%
2025-06-12	15.0100	15.0100	15.0100	15.0100	+1.077%	1	59	+699.334%
2025-06-11	14.8500	14.8500	14.8500	14.8500	-1.329%	1	60	+707.946%
2025-06-06	14.9500	15.0500	14.9500	15.0500	+4.152%	8	61	+697.209%
2025-06-05	14.4500	14.4500	14.4500	14.4500	+6.642%	1	58	+730.311%
2025-06-04	13.5500	13.5500	13.5500	13.5500	+18.341%	1	60	+785.461%
2025-06-03	11.4500	11.4500	11.4500	11.4500	0.000%	1	60	+947.860%
2025-06-02	10.5500	11.4500	10.5500	11.4500	-15.185%	58	59	+947.860%
2025-05-29	13.5000	13.5000	13.5000	13.5000	0.000%	1	1	+788.741%