Dark

MRVL20260918C80
MRVL Sep 18 2026 80.00 Call (MRVL260918C00080000)
option OPRA

EOD

Jul 21, 2026

128.62-17.019%(-26.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	128.6200	128.6200	128.6200	128.6200	-17.019%	1	1,367	0.000%
2026-07-10	155.0000	155.0000	155.0000	155.0000	-7.842%	4	1,368	-17.019%
2026-07-09	168.1900	168.1900	168.1900	168.1900	+9.713%	1	1,368	-23.527%
2026-07-07	153.3000	153.3000	153.3000	153.3000	-30.790%	4	1,368	-16.099%
2026-06-22	221.5000	221.5000	221.5000	221.5000	-9.923%	3	1,368	-41.932%
2026-06-18	245.9000	245.9000	245.9000	245.9000	+36.535%	1	1,371	-47.694%
2026-06-09	180.1000	180.1000	180.1000	180.1000	-12.403%	1	1,371	-28.584%
2026-06-04	205.6000	205.6000	205.6000	205.6000	-8.296%	1	1,371	-37.442%
2026-06-03	226.8500	226.8500	224.2000	224.2000	+8.830%	2	1,371	-42.632%
2026-06-02	206.0100	206.0100	206.0100	206.0100	+50.647%	1	1,371	-37.566%
2026-06-01	136.7500	136.7500	136.7500	136.7500	+28.609%	100	1,371	-5.945%
2026-05-20	114.0000	114.0000	106.0400	106.3300	+8.589%	14	1,471	+20.963%
2026-05-19	97.9200	97.9200	97.9200	97.9200	+1.472%	1	1,473	+31.352%
2026-05-18	96.5000	96.5000	96.5000	96.5000	-3.999%	1	1,473	+33.285%
2026-05-13	100.2500	100.5200	100.2500	100.5200	+9.142%	101	1,473	+27.955%
2026-05-06	92.0200	92.1000	92.0200	92.1000	+1.622%	2	1,373	+39.653%
2026-05-05	88.6300	90.6300	88.6300	90.6300	+21.082%	11	1,373	+41.918%
2026-04-28	75.9500	75.9500	74.8500	74.8500	-5.849%	6	1,373	+71.837%
2026-04-27	79.2500	79.5000	79.2500	79.5000	-7.986%	3	1,377	+61.786%
2026-04-24	86.4000	86.4000	86.4000	86.4000	-0.917%	2	1,377	+48.866%
2026-04-23	87.2000	87.2000	87.2000	87.2000	+22.817%	1	1,377	+47.500%
2026-04-20	69.9000	71.0000	69.9000	71.0000	+13.873%	2	1,378	+81.155%
2026-04-17	62.6500	62.6500	62.3500	62.3500	+16.412%	8	1,378	+106.287%
2026-04-16	53.5600	53.5600	53.5600	53.5600	-7.655%	1	1,371	+140.142%
2026-04-15	62.0000	62.0000	58.0000	58.0000	-0.736%	6	1,371	+121.759%
2026-04-14	58.8000	58.8000	57.2500	58.4300	+4.996%	6	1,373	+120.127%
2026-04-13	55.9000	56.0000	54.4500	55.6500	+3.863%	6	1,372	+131.123%
2026-04-10	50.0000	53.9500	50.0000	53.5800	+21.773%	50	1,372	+140.052%
2026-04-09	46.2000	46.2000	44.0000	44.0000	+6.744%	10	1,373	+192.318%
2026-04-08	40.0000	41.2200	39.4600	41.2200	+20.703%	38	1,374	+212.033%
2026-04-07	34.0500	34.1500	34.0500	34.1500	-5.244%	19	1,364	+276.633%
2026-04-06	35.3000	36.0400	35.2000	36.0400	+6.156%	4	1,364	+256.881%
2026-04-02	33.9500	34.0900	33.9500	33.9500	-0.527%	21	1,361	+278.851%
2026-04-01	31.0000	34.5500	30.2000	34.1300	+26.361%	152	1,361	+276.853%
2026-03-31	23.4400	27.1500	23.4400	27.0100	+24.815%	320	1,461	+376.194%
2026-03-30	21.6400	21.6400	21.6400	21.6400	-16.769%	2	1,441	+494.362%
2026-03-27	26.0800	26.0800	26.0000	26.0000	-0.763%	4	1,443	+394.692%
2026-03-26	27.7000	27.7000	26.2000	26.2000	+0.769%	179	1,443	+390.916%
2026-03-25	24.6800	26.0000	24.4800	26.0000	+19.266%	29	1,434	+394.692%
2026-03-24	21.5000	22.1000	21.5000	21.8000	+8.081%	602	1,435	+490.000%
2026-03-23	20.5000	21.0500	20.1700	20.1700	+10.219%	414	1,606	+537.680%
2026-03-19	18.3000	18.3000	18.3000	18.3000	+0.549%	4	1,782	+602.842%
2026-03-18	19.0500	19.0500	18.2000	18.2000	-17.273%	2	1,783	+606.703%
2026-03-17	22.0000	22.0000	22.0000	22.0000	-1.786%	1	1,783	+484.636%
2026-03-16	21.8000	22.4000	21.6500	22.4000	+18.519%	10	1,783	+474.196%
2026-03-13	18.5000	18.9000	18.5000	18.9000	-5.168%	2	1,781	+580.529%
2026-03-12	19.9300	19.9300	19.9300	19.9300	-4.321%	1	1,781	+545.359%
2026-03-11	23.2000	23.2000	20.8300	20.8300	-8.278%	46	1,780	+517.475%
2026-03-10	24.0000	24.2000	22.7100	22.7100	+3.227%	50	1,767	+466.358%
2026-03-09	18.5000	22.0000	18.5000	22.0000	+4.762%	7	1,762	+484.636%
2026-03-06	16.8500	23.0000	15.6500	21.0000	+77.966%	265	1,763	+512.476%
2026-03-05	14.9000	14.9000	11.8000	11.8000	-14.863%	1,042	1,988	+990.000%
2026-03-04	14.0000	14.0000	13.4800	13.8600	+4.604%	23	1,227	+827.994%
2026-03-03	13.2000	13.8000	12.8500	13.2500	-11.726%	67	1,223	+870.717%
2026-03-02	15.4500	15.4500	14.4000	15.0100	+1.419%	26	1,205	+756.895%
2026-02-27	14.4000	14.8000	14.1000	14.8000	+9.711%	34	1,210	+769.054%
2026-02-26	14.1200	14.1200	13.1400	13.4900	-10.127%	7	1,208	+853.447%
2026-02-25	14.4000	15.0100	14.4000	15.0100	+7.214%	85	1,201	+756.895%
2026-02-24	14.0000	14.0000	14.0000	14.0000	+10.672%	15	1,201	+818.714%
2026-02-23	13.0000	13.0000	12.6500	12.6500	-9.384%	12	1,201	+916.759%
2026-02-20	13.5000	14.3900	13.5000	13.9600	+6.565%	7	1,202	+821.347%
2026-02-17	13.3900	13.3900	13.1000	13.1000	-10.580%	11	1,201	+881.832%
2026-02-13	14.0000	14.8500	14.0000	14.6500	-5.545%	221	1,206	+777.952%
2026-02-12	15.5100	15.5100	15.5100	15.5100	-2.145%	10	1,206	+729.271%
2026-02-11	15.8500	15.8500	15.8500	15.8500	-4.518%	10	1,206	+711.483%
2026-02-10	16.6000	16.6000	16.6000	16.6000	+0.302%	6	1,213	+674.819%
2026-02-09	14.2500	16.5500	14.2500	16.5500	+9.169%	64	1,213	+677.160%
2026-02-06	12.9500	15.1600	12.9500	15.1600	+31.826%	19	1,201	+748.417%
2026-02-05	10.8700	11.5000	10.1500	11.5000	+2.041%	204	1,194	+1,018.435%
2026-02-03	12.8900	12.8900	11.2500	11.2700	-18.921%	51	1,128	+1,041.260%
2026-02-02	14.0000	14.0000	13.9000	13.9000	-3.673%	9	1,108	+825.324%
2026-01-30	15.3500	15.3500	14.4300	14.4300	-3.478%	5	1,104	+791.337%
2026-01-29	15.0000	15.0000	14.7000	14.9500	-14.080%	17	1,106	+760.334%
2026-01-28	17.0000	17.4000	17.0000	17.4000	+8.075%	30	1,108	+639.195%
2026-01-27	16.1000	16.1000	16.1000	16.1000	+1.899%	1	1,088	+698.882%
2026-01-26	16.0000	16.0000	15.8000	15.8000	+4.705%	7	1,088	+714.051%
2026-01-23	15.9000	15.9000	15.0900	15.0900	-13.276%	43	1,088	+752.353%
2026-01-22	17.6500	17.6500	17.4000	17.4000	+8.750%	9	1,080	+639.195%
2026-01-21	16.0000	17.7000	16.0000	16.0000	+3.896%	14	1,081	+703.875%
2026-01-20	15.8000	17.1000	15.3800	15.4000	-0.965%	39	1,083	+735.195%
2026-01-16	16.0000	16.0000	15.4200	15.5500	-2.078%	8	1,073	+727.138%
2026-01-14	15.7500	15.8800	15.6000	15.8800	-7.674%	4	1,073	+709.950%
2026-01-12	17.3900	17.3900	17.2000	17.2000	-1.714%	7	1,072	+647.791%
2026-01-09	18.0500	18.0500	17.5000	17.5000	0.000%	6	1,072	+634.971%
2026-01-08	17.5000	17.5000	17.5000	17.5000	-6.015%	1	1,070	+634.971%
2026-01-07	18.7500	19.1000	18.5000	18.6200	-15.287%	13	1,070	+590.763%
2026-01-06	24.0000	24.0000	21.9800	21.9800	-11.192%	7	1,071	+485.168%
2026-01-05	24.7500	24.7500	24.7500	24.7500	+12.756%	1	1,072	+419.677%
2026-01-02	22.0000	22.0000	21.9500	21.9500	+12.853%	13	1,072	+485.968%
2025-12-26	19.9000	19.9000	19.4500	19.4500	-6.490%	10	1,072	+561.285%
2025-12-23	20.3600	20.8000	20.3600	20.8000	+8.446%	6	1,078	+518.365%
2025-12-22	19.1800	19.1800	19.1800	19.1800	-1.388%	1	1,079	+570.594%
2025-12-19	19.4500	19.4500	19.4500	19.4500	+5.078%	1	1,079	+561.285%
2025-12-18	18.5100	18.5100	18.5100	18.5100	+15.688%	1	1,080	+594.868%
2025-12-17	17.9400	17.9400	16.0000	16.0000	-11.455%	7	1,080	+703.875%
2025-12-16	18.6000	18.6000	17.8500	18.0700	-4.895%	50	1,084	+611.787%
2025-12-15	19.0000	19.0000	18.7500	19.0000	-8.213%	4	1,070	+576.947%
2025-12-12	20.7000	20.7000	20.2500	20.7000	-8.407%	3	1,067	+521.353%
2025-12-11	22.3000	22.6000	22.3000	22.6000	-5.833%	4	1,065	+469.115%
2025-12-10	24.9500	24.9500	24.0000	24.0000	+4.348%	3	1,061	+435.917%
2025-12-09	22.9200	23.0000	22.9200	23.0000	-8.000%	4	1,059	+459.217%
2025-12-08	23.3500	25.0000	23.3500	25.0000	-18.301%	7	1,059	+414.480%
2025-12-05	32.0000	32.0000	30.6000	30.6000	-0.971%	3	1,056	+320.327%
2025-12-03	31.4500	31.4500	29.9000	30.9000	+16.604%	15	1,055	+316.246%
2025-12-02	26.7500	26.7500	26.1000	26.5000	+1.145%	14	1,061	+385.358%
2025-12-01	26.0000	26.2000	26.0000	26.2000	+10.923%	2	1,061	+390.916%
2025-11-28	23.5000	23.6200	23.5000	23.6200	+20.510%	3	1,061	+444.539%
2025-11-25	19.8300	19.8300	18.9500	19.6000	+3.430%	16	1,061	+556.224%
2025-11-24	19.0500	19.0500	18.9500	18.9500	+8.286%	19	1,066	+578.734%
2025-11-21	17.4000	17.5000	16.4500	17.5000	-3.047%	21	1,085	+634.971%
2025-11-20	18.0500	18.0500	18.0500	18.0500	-6.477%	1	1,072	+612.576%
2025-11-19	18.7500	19.3000	18.4000	19.3000	-12.670%	22	1,072	+566.425%
2025-11-17	21.7300	22.1000	20.8000	22.1000	-7.955%	3	1,066	+481.991%
2025-11-14	21.5000	24.0100	21.5000	24.0100	-11.074%	3	1,066	+435.693%
2025-11-11	27.0000	27.0000	27.0000	27.0000	-3.571%	1	1,066	+376.370%
2025-11-10	27.2500	28.0000	27.2500	28.0000	+25.561%	2	1,066	+359.357%
2025-11-07	25.8700	25.8700	22.3000	22.3000	-23.236%	2	1,065	+476.771%
2025-11-06	28.0000	29.0500	28.0000	29.0500	+5.636%	3	1,065	+342.754%
2025-11-05	23.8300	27.5000	23.8300	27.5000	+12.474%	7	1,067	+367.709%
2025-11-04	24.4500	24.4500	24.4500	24.4500	-4.604%	1	1,070	+426.053%
2025-11-03	26.9000	26.9000	25.6300	25.6300	-8.693%	4	1,073	+401.834%
2025-10-31	27.4700	29.4500	27.1100	28.0700	+14.478%	27	1,073	+358.212%
2025-10-30	24.0000	24.9500	23.8000	24.5200	-3.578%	15	1,081	+424.551%
2025-10-29	25.0000	25.4300	25.0000	25.4300	+5.958%	6	1,081	+405.781%
2025-10-28	24.5200	24.5200	23.9000	24.0000	+0.629%	3	1,081	+435.917%
2025-10-27	22.0500	23.8500	22.0500	23.8500	+14.115%	46	1,091	+439.287%
2025-10-24	20.7100	20.9000	20.7100	20.9000	+12.064%	2	1,091	+515.407%
2025-10-22	18.4000	19.1000	17.9200	18.6500	-11.611%	9	1,091	+589.651%
2025-10-21	22.0000	22.0000	20.7000	21.1000	-6.843%	12	1,091	+509.573%
2025-10-20	22.5000	23.1000	22.5000	22.6500	-4.752%	5	1,091	+467.859%
2025-10-16	25.5000	25.5000	23.7800	23.7800	-1.736%	3	1,091	+440.875%
2025-10-14	23.3000	24.5000	23.3000	24.2000	-1.305%	3	1,091	+431.488%
2025-10-13	24.5000	24.8000	24.5000	24.5200	+2.167%	3	1,091	+424.551%
2025-10-10	28.0000	28.0000	23.8000	24.0000	-7.300%	4	1,091	+435.917%
2025-10-09	26.0000	26.0000	25.8900	25.8900	-2.302%	32	1,091	+396.794%
2025-10-08	23.2000	26.5000	23.2000	26.5000	+10.417%	14	1,091	+385.358%
2025-10-07	25.1500	25.1500	24.0000	24.0000	0.000%	3	1,089	+435.917%
2025-10-06	24.2000	24.2000	23.5400	24.0000	+13.422%	39	1,089	+435.917%
2025-10-03	21.5000	21.6000	20.8400	21.1600	-1.764%	13	1,059	+507.845%
2025-10-02	21.0000	22.2100	21.0000	21.5400	+7.539%	5	1,059	+497.122%
2025-10-01	19.1000	20.0300	18.4200	20.0300	+2.982%	11	1,059	+542.137%
2025-09-30	18.5000	19.7000	18.5000	19.4500	+1.039%	13	1,057	+561.285%
2025-09-29	20.7500	20.7500	19.2500	19.2500	-2.383%	27	1,057	+568.156%
2025-09-26	18.6800	19.7200	18.6800	19.7200	-1.351%	61	1,048	+552.231%
2025-09-25	16.1000	20.5000	16.0000	19.9900	+12.938%	92	1,037	+543.422%
2025-09-24	15.5800	18.2500	14.6700	17.7000	+27.798%	112	1,024	+626.667%
2025-09-23	14.1300	14.8500	13.8000	13.8500	-5.718%	28	1,038	+828.664%
2025-09-22	13.9600	14.6900	13.9600	14.6900	+9.219%	14	1,044	+775.562%
2025-09-19	13.5500	13.9600	13.4500	13.4500	-3.929%	16	1,045	+856.283%
2025-09-18	13.7500	14.2700	13.7500	14.0000	+21.107%	69	1,048	+818.714%
2025-09-17	10.8000	12.3000	10.8000	11.5600	+8.240%	20	1,034	+1,012.630%
2025-09-16	10.0000	10.6800	9.9500	10.6800	+10.674%	4	1,035	+1,104.307%
2025-09-15	9.6000	9.7000	9.6000	9.6500	0.000%	8	1,036	+1,232.850%
2025-09-12	9.4800	9.6500	9.4800	9.6500	+3.763%	12	1,030	+1,232.850%
2025-09-11	9.8000	10.0000	9.2000	9.3000	-2.618%	24	1,031	+1,283.011%
2025-09-10	9.4700	9.8300	9.4700	9.5500	+4.945%	7	1,032	+1,246.806%
2025-09-09	9.1000	9.1000	9.1000	9.1000	+1.336%	1	1,029	+1,313.407%
2025-09-08	8.2000	9.0000	8.2000	8.9800	+15.871%	72	1,029	+1,332.294%
2025-09-05	8.0000	8.0000	7.5000	7.7500	-4.321%	15	1,031	+1,559.613%
2025-09-04	7.9000	8.2200	7.7500	8.1000	+10.959%	8	1,021	+1,487.901%
2025-09-03	8.1000	8.1000	7.2500	7.3000	-10.429%	23	1,020	+1,661.918%
2025-09-02	7.4700	8.1500	7.2000	8.1500	+4.487%	101	1,017	+1,478.160%
2025-08-29	8.2000	8.9800	7.7800	7.8000	-50.820%	238	1,071	+1,548.974%
2025-08-28	15.0500	16.0000	14.9400	15.8600	+9.986%	82	1,071	+710.971%
2025-08-27	14.5000	14.5000	14.4200	14.4200	-0.893%	28	1,022	+791.956%
2025-08-26	14.0000	14.5500	14.0000	14.5500	+6.593%	6	1,018	+783.986%
2025-08-25	13.5500	13.7000	13.1000	13.6500	-5.471%	14	1,018	+842.271%
2025-08-22	14.4400	14.4400	14.4400	14.4400	+16.828%	1	1,017	+790.720%
2025-08-20	13.0000	13.0000	11.9500	12.3600	-6.647%	126	1,017	+940.615%
2025-08-19	15.2500	15.2500	13.2400	13.2400	-15.399%	42	950	+871.450%
2025-08-18	15.9500	15.9500	15.5500	15.6500	-1.881%	27	916	+721.853%
2025-08-15	16.7700	16.7700	15.9500	15.9500	-10.393%	289	892	+706.395%
2025-08-14	17.0000	17.8500	16.7000	17.8000	-1.111%	450	640	+622.584%
2025-08-13	17.7700	18.0000	17.7700	18.0000	+8.434%	21	411	+614.556%
2025-08-12	15.3000	16.8500	15.3000	16.6000	-3.094%	160	411	+674.819%
2025-08-11	18.1300	18.1300	17.1300	17.1300	+2.883%	2	269	+650.846%
2025-08-08	16.6500	16.6500	16.6500	16.6500	+1.835%	1	268	+672.492%
2025-08-05	15.7500	16.4500	15.7500	16.3500	-1.506%	110	268	+686.667%
2025-08-04	17.4500	17.4500	16.3000	16.6000	+7.097%	11	162	+674.819%
2025-08-01	15.6500	16.2300	15.5000	15.5000	-19.772%	13	163	+729.806%
2025-07-31	19.3200	19.3200	19.3200	19.3200	-13.865%	1	163	+565.735%
2025-07-30	22.4300	22.4300	22.4300	22.4300	+37.523%	1	163	+473.428%
2025-07-28	16.3100	16.3100	16.3100	16.3100	+8.733%	2	163	+688.596%
2025-07-25	15.1000	15.1000	15.0000	15.0000	+1.695%	12	161	+757.467%
2025-07-24	14.7000	14.7500	14.7000	14.7500	+9.259%	17	161	+772.000%
2025-07-22	13.5000	13.5000	13.5000	13.5000	-8.163%	1	157	+852.741%
2025-07-21	14.6500	14.7000	14.6500	14.7000	-5.769%	46	157	+774.966%
2025-07-18	15.7000	15.7000	15.6000	15.6000	+16.505%	23	166	+724.487%
2025-07-16	13.0100	13.6000	12.9500	13.3900	-8.288%	72	187	+860.568%
2025-07-10	14.6000	14.6000	14.6000	14.6000	-11.030%	1	116	+780.959%
2025-07-02	17.2500	17.2500	16.4100	16.4100	-10.328%	52	117	+683.790%
2025-07-01	18.3000	18.3000	18.3000	18.3000	-3.684%	1	135	+602.842%
2025-06-27	19.3300	19.3300	19.0000	19.0000	-5.473%	2	135	+576.947%
2025-06-26	20.0700	20.2500	19.4500	20.1000	+13.624%	512	133	+539.900%
2025-06-25	17.0000	17.6900	17.0000	17.6900	+2.551%	11	551	+627.077%
2025-06-24	16.7500	17.2500	16.7500	17.2500	+20.545%	482	553	+645.623%
2025-06-23	16.0700	16.0700	14.3100	14.3100	-13.951%	5	77	+798.812%
2025-06-20	17.7400	17.7400	16.6300	16.6300	-2.749%	18	75	+673.422%
2025-06-18	18.8300	18.9000	17.1000	17.1000	+16.485%	53	14	+652.164%
2025-06-16	14.6900	14.6900	14.6800	14.6800	+11.212%	3	14	+776.158%
2025-06-12	13.2000	13.2000	13.2000	13.2000	+7.143%	10	11	+874.394%
2025-06-04	12.3200	12.3200	12.3200	12.3200	+16.336%	1	2	+943.994%
2025-06-03	10.5900	10.5900	10.5900	10.5900	-7.511%	1	2	+1,114.542%
2025-05-29	11.4500	11.4500	11.4500	11.4500	0.000%	1	1	+1,023.319%