Dark

MRVL20260918C85
MRVL Sep 18 2026 85.00 Call (MRVL260918C00085000)
option OPRA

EOD

Jul 21, 2026

123.23+16.883%(+17.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	122.2000	125.1900	122.2000	123.2300	+16.883%	7	1,531	0.000%
2026-07-17	98.5400	106.5000	98.5400	105.4300	-37.615%	13	1,536	+16.883%
2026-07-06	169.0000	169.0000	169.0000	169.0000	-2.182%	1	1,534	-27.083%
2026-07-02	173.0000	173.0000	172.7700	172.7700	-14.045%	2	1,533	-28.674%
2026-07-01	201.0000	201.0000	201.0000	201.0000	-5.775%	1	1,533	-38.692%
2026-06-30	213.3200	213.3200	213.3200	213.3200	+11.487%	5	1,534	-42.232%
2026-06-12	191.3400	191.3400	191.3400	191.3400	-8.585%	5	1,534	-35.596%
2026-06-04	209.3100	209.3100	209.3100	209.3100	-5.822%	1	1,534	-41.126%
2026-06-03	222.2500	222.2500	222.2500	222.2500	+10.765%	5	1,535	-44.553%
2026-06-02	201.2500	201.2500	200.6500	200.6500	+65.362%	7	1,540	-38.585%
2026-05-29	121.3400	121.3400	121.3400	121.3400	+21.340%	5	1,537	+1.558%
2026-05-13	100.0000	100.0000	100.0000	100.0000	+25.707%	1	1,542	+23.230%
2026-05-07	79.5500	79.5500	79.5500	79.5500	-7.715%	1	1,543	+54.909%
2026-05-06	86.2000	86.2000	86.2000	86.2000	+2.048%	1	1,543	+42.958%
2026-05-05	84.4700	84.4700	84.4700	84.4700	+10.102%	10	1,543	+45.886%
2026-04-27	74.0900	76.7200	74.0900	76.7200	-7.354%	4	1,554	+60.623%
2026-04-24	80.7800	82.8100	80.7800	82.8100	+11.649%	3	1,558	+48.811%
2026-04-22	74.1700	74.1700	74.1700	74.1700	+9.074%	5	1,558	+66.145%
2026-04-20	66.3000	68.0000	63.4600	68.0000	+30.769%	5	1,558	+81.221%
2026-04-16	52.0000	52.0000	52.0000	52.0000	-5.472%	1	1,560	+136.981%
2026-04-15	55.0100	55.0100	55.0100	55.0100	+8.394%	1	1,561	+124.014%
2026-04-13	51.9600	52.0000	50.4500	50.7500	+1.297%	16	1,561	+142.818%
2026-04-10	47.2700	50.1000	46.0000	50.1000	+23.035%	13	1,578	+145.968%
2026-04-09	40.0000	41.0000	40.0000	40.7200	+9.315%	5	1,578	+202.628%
2026-04-08	36.0000	37.2500	36.0000	37.2500	+16.406%	4	1,583	+230.819%
2026-04-07	32.0000	32.0000	32.0000	32.0000	-1.478%	4	1,582	+285.094%
2026-04-06	31.9500	32.4800	31.9500	32.4800	+6.597%	6	1,586	+279.403%
2026-04-02	27.7000	30.4700	27.7000	30.4700	+3.816%	27	1,584	+304.431%
2026-04-01	28.0000	30.7500	27.5000	29.3500	+21.936%	32	1,584	+319.864%
2026-03-31	20.8900	24.0700	20.3700	24.0700	+36.761%	23	1,605	+411.965%
2026-03-30	18.6700	18.8500	17.6000	17.6000	-16.981%	4	1,618	+600.170%
2026-03-27	21.3000	21.3000	21.2000	21.2000	-10.169%	5	1,619	+481.274%
2026-03-26	22.4500	23.6000	22.4500	23.6000	+1.593%	6	1,618	+422.161%
2026-03-25	22.2900	23.2300	22.2600	23.2300	+22.263%	54	1,618	+430.478%
2026-03-24	18.2500	19.6000	18.2500	19.0000	+8.571%	44	1,671	+548.579%
2026-03-23	18.0000	18.0000	17.5000	17.5000	+8.025%	4	1,707	+604.171%
2026-03-20	16.5000	17.1500	16.2000	16.2000	-2.703%	4	1,705	+660.679%
2026-03-19	14.8400	16.6800	14.8400	16.6500	+4.062%	13	1,704	+640.120%
2026-03-18	16.7500	16.9000	16.0000	16.0000	-12.759%	7	1,706	+670.188%
2026-03-17	18.3400	18.3400	18.3400	18.3400	-2.706%	1	1,703	+571.919%
2026-03-16	19.0000	19.0000	18.2500	18.8500	+13.691%	61	1,702	+553.740%
2026-03-13	16.9700	17.7400	16.5800	16.5800	+0.485%	47	1,666	+643.245%
2026-03-12	16.5000	16.5000	16.5000	16.5000	-9.984%	1	1,659	+646.848%
2026-03-11	18.4000	18.4000	18.2600	18.3300	-9.257%	30	1,659	+572.286%
2026-03-10	21.2500	21.3000	19.9000	20.2000	+3.590%	43	1,659	+510.050%
2026-03-09	15.1300	19.5000	14.5500	19.5000	+7.084%	25	1,669	+531.949%
2026-03-06	15.0000	20.4600	15.0000	18.2100	+83.015%	107	1,671	+576.716%
2026-03-05	11.7000	11.7000	9.9500	9.9500	-10.762%	71	1,722	+1,138.492%
2026-03-04	11.4800	12.0000	11.1500	11.1500	-3.796%	73	1,673	+1,005.202%
2026-03-03	11.2500	11.6000	11.2500	11.5900	-11.527%	8	1,657	+963.244%
2026-03-02	12.4000	13.9000	12.4000	13.1000	-2.891%	10	1,661	+840.687%
2026-02-27	13.4900	13.4900	13.4900	13.4900	+6.725%	2	1,658	+813.491%
2026-02-26	12.6400	12.6400	12.6400	12.6400	+20.496%	5	1,658	+874.921%
2026-02-23	10.4900	10.4900	10.4900	10.4900	-15.743%	1	1,655	+1,074.738%
2026-02-20	12.4500	12.4500	12.4500	12.4500	+1.633%	9	1,655	+889.799%
2026-02-12	12.7000	12.7000	12.2000	12.2500	-13.305%	43	1,664	+905.959%
2026-02-10	13.7500	14.1300	13.7500	14.1300	+1.655%	2	1,641	+772.116%
2026-02-09	12.6000	13.9000	12.6000	13.9000	+6.107%	40	1,640	+786.547%
2026-02-06	11.0000	13.1000	11.0000	13.1000	+34.359%	9	1,638	+840.687%
2026-02-05	9.2700	9.7500	8.4500	9.7500	+5.405%	11	1,638	+1,163.897%
2026-02-04	10.5000	10.5000	9.2500	9.2500	-8.416%	21	1,640	+1,232.216%
2026-02-03	10.9400	10.9400	9.7000	10.1000	-15.833%	4	1,641	+1,120.099%
2026-02-02	11.6500	12.0000	11.6500	12.0000	-7.049%	5	1,640	+926.917%
2026-01-30	13.5500	13.5500	12.9100	12.9100	-2.197%	4	1,638	+854.531%
2026-01-29	14.2500	14.2500	13.2000	13.2000	-12.292%	4	1,640	+833.561%
2026-01-28	14.7000	15.0500	14.7000	15.0500	+2.941%	12	1,639	+718.804%
2026-01-27	14.6200	14.6200	14.6200	14.6200	+7.106%	1	1,637	+742.886%
2026-01-26	13.2100	13.8000	13.0000	13.6500	+7.565%	38	1,636	+802.784%
2026-01-23	13.6000	13.8000	12.6800	12.6900	-13.966%	22	1,648	+871.080%
2026-01-22	15.3500	15.3500	14.7500	14.7500	+2.502%	2	1,645	+735.458%
2026-01-20	15.0000	15.2000	14.3800	14.3900	+8.195%	20	1,646	+756.359%
2026-01-16	14.3000	14.3000	13.3000	13.3000	-6.993%	5	1,658	+826.541%
2026-01-15	14.5000	14.5000	14.3000	14.3000	+10.000%	4	1,658	+761.748%
2026-01-14	14.5000	14.5000	13.0000	13.0000	-14.417%	8	1,659	+847.923%
2026-01-13	15.2000	15.2000	15.1900	15.1900	+1.673%	2	1,657	+711.257%
2026-01-12	15.2000	15.5500	14.9400	14.9400	-3.613%	7	1,656	+724.833%
2026-01-09	15.0000	15.7300	15.0000	15.5000	-0.257%	3	1,656	+695.032%
2026-01-08	16.0000	16.0300	15.1000	15.5400	-5.818%	9	1,655	+692.986%
2026-01-07	16.5500	16.5500	16.1500	16.5000	-16.116%	52	1,651	+646.848%
2026-01-06	21.6000	21.6000	19.6700	19.6700	-5.433%	11	1,601	+526.487%
2026-01-05	21.6500	21.6500	20.8000	20.8000	+14.286%	11	1,591	+492.452%
2026-01-02	18.2000	18.2000	18.2000	18.2000	+9.375%	1	1,591	+577.088%
2025-12-31	16.6400	16.6400	16.6400	16.6400	-5.455%	1	1,592	+640.565%
2025-12-30	17.6000	17.6000	17.6000	17.6000	+6.344%	10	1,592	+600.170%
2025-12-29	16.0500	16.5500	15.8500	16.5500	-10.054%	60	1,619	+644.592%
2025-12-24	18.4000	18.4000	18.4000	18.4000	+14.286%	7	1,580	+569.728%
2025-12-22	16.5500	16.5500	16.1000	16.1000	-2.128%	5	1,580	+665.404%
2025-12-19	16.3400	16.5000	16.3400	16.4500	+1.795%	13	1,579	+649.119%
2025-12-18	16.1600	16.1600	16.1600	16.1600	+1.699%	5	1,569	+662.562%
2025-12-16	15.8900	15.8900	15.8900	15.8900	-4.507%	400	1,574	+675.519%
2025-12-15	16.6400	16.6400	16.6400	16.6400	-5.615%	5	1,174	+640.565%
2025-12-12	18.2100	18.2100	17.4000	17.6300	-10.508%	26	1,169	+598.979%
2025-12-11	20.0900	20.0900	19.5300	19.7000	-8.159%	53	1,144	+525.533%
2025-12-10	21.4500	21.4500	21.4500	21.4500	+1.900%	30	1,142	+474.499%
2025-12-08	20.7500	21.0500	20.7500	21.0500	-22.439%	2	1,142	+485.416%
2025-12-05	27.1400	27.1400	27.1400	27.1400	-3.071%	1	1,141	+354.053%
2025-12-04	29.8000	29.8000	28.0000	28.0000	+12.000%	3	1,141	+340.107%
2025-12-03	27.6500	28.1000	25.0000	25.0000	+6.383%	14	1,142	+392.920%
2025-12-02	23.5000	23.9500	23.5000	23.5000	+3.524%	3	1,143	+424.383%
2025-12-01	22.5000	22.9800	22.4000	22.7000	+7.075%	9	1,143	+442.863%
2025-11-28	20.5600	21.3000	20.5600	21.2000	-0.981%	3	1,140	+481.274%
2025-11-26	19.9900	21.4100	19.9900	21.4100	+27.821%	9	1,141	+475.572%
2025-11-25	16.9000	17.0500	16.7500	16.7500	-4.011%	20	1,141	+635.701%
2025-11-24	17.4500	17.4500	17.4500	17.4500	+24.199%	51	1,160	+606.189%
2025-11-21	14.0000	14.0500	14.0000	14.0500	-6.020%	20	1,161	+777.082%
2025-11-20	16.0000	16.3500	14.9500	14.9500	-16.434%	11	1,156	+724.281%
2025-11-17	19.7300	19.7300	17.8900	17.8900	-12.944%	24	1,154	+588.821%
2025-11-14	21.8000	21.8000	20.0500	20.5500	-2.607%	123	1,152	+499.659%
2025-11-13	21.0500	21.1000	20.4700	21.1000	-12.083%	9	1,121	+484.028%
2025-11-12	23.5000	24.0500	23.5000	24.0000	+6.572%	28	1,121	+413.458%
2025-11-11	22.5000	22.5200	22.5000	22.5200	+14.315%	3	1,104	+447.202%
2025-11-07	20.6500	20.6500	19.7000	19.7000	-22.288%	6	1,106	+525.533%
2025-11-05	23.9400	26.0500	23.9400	25.3500	+12.168%	12	1,107	+386.114%
2025-11-03	24.3100	24.3100	22.6000	22.6000	-7.377%	6	1,111	+445.265%
2025-10-31	24.9800	27.8500	24.2700	24.4000	+12.546%	23	1,111	+405.041%
2025-10-30	21.8500	21.9100	21.6800	21.6800	-3.430%	3	1,112	+468.404%
2025-10-29	22.4500	22.4500	22.4500	22.4500	0.000%	1	1,113	+448.909%
2025-10-27	20.0000	22.4500	20.0000	22.4500	+21.548%	14	1,116	+448.909%
2025-10-24	18.4700	18.4700	18.4700	18.4700	+3.764%	1	1,116	+567.190%
2025-10-23	16.9500	18.0100	16.2000	17.8000	+5.513%	5	1,117	+592.303%
2025-10-22	16.5300	18.1000	16.4300	16.8700	-10.027%	8	1,116	+630.468%
2025-10-21	19.1500	19.2000	18.7500	18.7500	-6.250%	3	1,139	+557.227%
2025-10-20	20.5000	20.7500	20.0000	20.0000	-5.794%	12	1,138	+516.150%
2025-10-17	22.0000	22.0000	20.8500	21.2300	-1.256%	5	1,127	+480.452%
2025-10-16	22.1500	22.5000	21.5000	21.5000	-2.273%	40	1,124	+473.163%
2025-10-15	22.0000	22.0000	22.0000	22.0000	+5.012%	1	1,103	+460.136%
2025-10-14	20.9500	20.9500	20.9500	20.9500	-6.012%	4	1,103	+488.210%
2025-10-13	21.5200	22.2900	20.6000	22.2900	+6.143%	3	1,099	+452.849%
2025-10-10	24.9500	24.9500	21.0000	21.0000	-10.256%	17	1,099	+486.810%
2025-10-09	23.5000	23.5100	23.2500	23.4000	-1.681%	6	1,096	+426.624%
2025-10-08	20.7500	23.8000	20.7500	23.8000	+20.324%	22	1,097	+417.773%
2025-10-07	20.2000	20.2000	19.4500	19.7800	-7.570%	7	1,098	+523.003%
2025-10-06	20.2000	21.7500	20.2000	21.4000	+11.400%	75	1,098	+475.841%
2025-10-03	19.1700	19.5500	18.7900	19.2100	-0.415%	29	1,140	+541.489%
2025-10-02	19.2500	19.7400	18.5000	19.2900	+10.735%	58	1,120	+538.828%
2025-10-01	16.4000	17.4200	16.4000	17.4200	-1.023%	18	1,133	+607.405%
2025-09-30	17.1000	17.6000	17.1000	17.6000	+2.624%	4	1,122	+600.170%
2025-09-29	18.3500	18.5800	17.1500	17.1500	-2.557%	54	1,120	+618.542%
2025-09-26	16.8000	17.7900	16.8000	17.6000	-2.113%	175	1,069	+600.170%
2025-09-25	13.7000	18.1000	13.7000	17.9800	+16.000%	603	907	+585.373%
2025-09-24	14.1500	16.3000	12.8500	15.5000	+18.321%	693	875	+695.032%
2025-09-23	13.1000	13.1500	13.1000	13.1000	+24.171%	30	544	+840.687%
2025-09-17	10.0000	10.5500	10.0000	10.5500	+26.347%	11	514	+1,068.057%
2025-09-15	8.3500	8.3500	8.3500	8.3500	+3.985%	8	507	+1,375.808%
2025-09-12	8.0300	8.0300	8.0300	8.0300	-0.496%	1	512	+1,434.620%
2025-09-11	8.3500	8.5000	8.0700	8.0700	-2.182%	33	513	+1,427.014%
2025-09-10	8.0500	8.2500	8.0500	8.2500	-0.602%	336	529	+1,393.697%
2025-09-09	8.3000	8.3000	8.3000	8.3000	+11.409%	1	214	+1,384.699%
2025-09-08	6.8000	7.4500	6.8000	7.4500	+7.194%	12	214	+1,554.094%
2025-09-05	6.9500	6.9500	6.9500	6.9500	+0.725%	1	225	+1,673.094%
2025-09-04	6.0000	6.9900	6.0000	6.9000	+13.115%	13	225	+1,685.942%
2025-09-03	6.7000	6.7000	6.0500	6.1000	-12.857%	17	221	+1,920.164%
2025-09-02	6.4800	7.0000	6.4800	7.0000	+6.383%	5	217	+1,660.429%
2025-08-29	7.0000	7.3600	6.5200	6.5800	-53.000%	34	220	+1,772.796%
2025-08-28	13.0000	14.0000	12.8500	14.0000	+12.000%	29	220	+780.214%
2025-08-26	12.5000	12.5000	12.5000	12.5000	+4.603%	15	220	+885.840%
2025-08-22	12.0000	12.0000	11.9500	11.9500	+9.132%	66	220	+931.213%
2025-08-21	11.1000	11.1000	10.9500	10.9500	-32.198%	3	158	+1,025.388%
2025-08-13	15.9000	16.1500	15.9000	16.1500	+16.691%	21	155	+663.034%
2025-08-12	13.8400	13.8400	13.8400	13.8400	-10.710%	1	154	+790.390%
2025-08-11	15.2000	15.5000	15.2000	15.5000	+5.085%	2	154	+695.032%
2025-08-08	14.4000	14.8000	14.4000	14.7500	+9.259%	23	155	+735.458%
2025-08-07	13.5000	13.5000	13.5000	13.5000	-0.735%	1	156	+812.815%
2025-08-06	13.4500	13.6000	13.4500	13.6000	-5.556%	8	156	+806.103%
2025-08-04	14.4000	14.4000	14.4000	14.4000	+1.408%	8	155	+755.764%
2025-08-01	13.7100	14.3500	13.7100	14.2000	-21.286%	3	147	+767.817%
2025-07-30	19.0000	19.4200	17.8000	18.0400	+22.222%	25	149	+583.093%
2025-07-29	15.0100	15.0500	14.7500	14.7600	+4.311%	38	141	+734.892%
2025-07-28	14.2000	14.2000	14.0500	14.1500	+7.116%	20	148	+770.883%
2025-07-25	13.2100	13.2100	13.2100	13.2100	+1.381%	5	147	+832.854%
2025-07-24	12.9000	13.0300	12.8000	13.0300	+7.775%	50	142	+845.741%
2025-07-22	12.0900	12.0900	12.0900	12.0900	-12.073%	1	112	+919.272%
2025-07-18	12.9000	13.7500	12.9000	13.7500	+8.696%	3	112	+796.218%
2025-07-14	12.6500	12.6500	12.6500	12.6500	-14.815%	15	112	+874.150%
2025-07-03	14.7300	14.8500	14.7300	14.8500	-2.303%	24	83	+729.832%
2025-07-02	15.8500	15.8500	14.7700	15.2000	-6.577%	12	83	+710.724%
2025-06-30	16.3000	16.3000	16.2700	16.2700	+0.432%	2	72	+657.406%
2025-06-27	16.5100	16.5100	16.2000	16.2000	-9.497%	21	71	+660.679%
2025-06-26	17.8000	18.0000	17.7500	17.9000	+13.219%	46	61	+588.436%
2025-06-25	15.8100	15.8100	15.8100	15.8100	+21.615%	1	24	+679.443%
2025-06-23	13.0000	13.0000	13.0000	13.0000	-14.754%	1	24	+847.923%
2025-06-20	14.6900	15.5000	14.6900	15.2500	-7.576%	38	24	+708.066%
2025-06-18	15.7600	16.5000	15.7600	16.5000	+32.000%	2	5	+646.848%
2025-06-17	12.5000	12.5500	12.5000	12.5000	-3.475%	3	5	+885.840%
2025-06-16	12.9500	12.9500	12.9500	12.9500	+10.213%	1	5	+851.583%
2025-06-13	11.7500	11.7500	11.7500	11.7500	+7.306%	4	4	+948.766%
2025-06-04	10.9500	10.9500	10.9500	10.9500	+26.590%	1	2	+1,025.388%
2025-06-03	8.6500	8.6500	8.6500	8.6500	+0.933%	1	2	+1,324.624%
2025-05-30	8.5700	8.5700	8.5700	8.5700	0.000%	2	1	+1,337.923%