Dark

MRVL20260918C90
MRVL Sep 18 2026 90.00 Call (MRVL260918C00090000)
option OPRA

Inactive

Jul 14, 2026

133.46-15.819%(-25.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	133.4600	133.4600	133.4600	133.4600	-15.819%	1	1,297	0.000%
2026-07-09	158.5400	158.5400	158.5400	158.5400	-5.631%	1	1,298	-15.819%
2026-07-02	168.1000	168.3500	168.0000	168.0000	-1.408%	130	1,286	-20.560%
2026-06-29	169.7700	170.4000	169.7700	170.4000	-21.529%	6	1,286	-21.678%
2026-06-22	217.1500	217.1500	217.1500	217.1500	+12.327%	1	1,280	-38.540%
2026-06-11	193.3200	193.3200	193.3200	193.3200	-0.811%	5	1,280	-30.964%
2026-06-05	194.9000	194.9000	194.9000	194.9000	-10.440%	1	1,280	-31.524%
2026-06-03	217.6200	217.6200	217.6200	217.6200	+11.031%	5	1,280	-38.673%
2026-06-02	196.0000	196.0000	196.0000	196.0000	+64.706%	1	1,280	-31.908%
2026-05-29	112.5000	119.0000	112.5000	119.0000	+8.676%	2	1,281	+12.151%
2026-05-28	109.5000	109.5000	109.5000	109.5000	-3.609%	2	1,282	+21.881%
2026-05-27	112.2500	113.6000	112.2500	113.6000	-1.815%	2	1,283	+17.482%
2026-05-26	128.3400	128.3400	115.7000	115.7000	+9.513%	8	1,284	+15.350%
2026-05-21	102.8500	105.6500	102.8500	105.6500	+30.352%	6	1,284	+26.323%
2026-05-18	81.0500	81.0500	81.0500	81.0500	-19.617%	5	1,284	+64.664%
2026-05-14	100.8300	100.8300	100.8300	100.8300	+32.201%	1	1,288	+32.361%
2026-05-12	76.2700	76.2700	76.2700	76.2700	-4.507%	1	1,288	+74.984%
2026-05-08	79.8700	79.8700	79.8700	79.8700	-2.096%	20	1,288	+67.097%
2026-05-06	81.5800	81.5800	81.5800	81.5800	-5.283%	1	1,296	+63.594%
2026-05-05	81.9400	86.1300	81.9400	86.1300	+8.435%	60	1,295	+54.952%
2026-05-01	79.4300	79.4300	79.4300	79.4300	+0.544%	5	1,290	+68.022%
2026-04-30	79.0000	79.0000	79.0000	79.0000	+15.446%	1	1,290	+68.937%
2026-04-28	68.2500	68.4300	68.2500	68.4300	-0.855%	3	1,291	+95.031%
2026-04-27	69.0200	69.0200	69.0200	69.0200	-8.764%	1	1,294	+93.364%
2026-04-24	75.0300	76.3300	75.0300	75.6500	-0.066%	5	1,295	+76.418%
2026-04-23	78.0000	78.0400	75.7000	75.7000	+4.775%	5	1,298	+76.301%
2026-04-22	66.6500	72.2500	66.6500	72.2500	+10.660%	3	1,302	+84.720%
2026-04-21	65.2000	67.2100	65.2000	65.2900	+1.303%	16	1,312	+104.411%
2026-04-20	61.9500	64.4500	60.5900	64.4500	+16.231%	13	1,312	+107.075%
2026-04-17	52.7000	55.4500	52.7000	55.4500	+10.239%	95	1,311	+140.685%
2026-04-16	45.2000	50.5000	45.2000	50.3000	+2.863%	82	1,359	+165.328%
2026-04-15	52.1000	53.1700	48.9000	48.9000	-2.200%	60	1,371	+172.924%
2026-04-14	48.3600	51.0000	48.3600	50.0000	+4.603%	56	1,375	+166.920%
2026-04-13	46.6500	48.4000	46.6500	47.8000	+5.402%	14	1,375	+179.205%
2026-04-10	43.0000	45.4900	43.0000	45.3500	+25.623%	48	1,371	+194.289%
2026-04-09	36.4000	38.4900	36.1000	36.1000	+10.061%	25	1,383	+269.695%
2026-04-08	31.6000	33.2000	31.4200	32.8000	+12.909%	114	1,404	+306.890%
2026-04-07	26.7000	29.0500	26.7000	29.0500	+1.396%	210	1,515	+359.415%
2026-04-06	29.3500	29.5900	28.6500	28.6500	+3.993%	4	1,676	+365.829%
2026-04-02	25.0000	27.5500	25.0000	27.5500	+5.758%	7	1,671	+384.428%
2026-04-01	24.5000	27.4400	24.5000	26.0500	+23.753%	146	1,671	+412.322%
2026-03-31	19.0500	21.1000	18.0000	21.0500	+56.972%	24	1,715	+534.014%
2026-03-30	16.4000	16.4000	13.4100	13.4100	-27.514%	30	1,709	+895.227%
2026-03-27	18.6000	19.0000	18.5000	18.5000	-8.912%	6	1,710	+621.405%
2026-03-26	20.0000	21.5700	20.0000	20.3100	-0.927%	8	1,711	+557.115%
2026-03-25	18.4600	20.5000	18.4600	20.5000	+28.931%	70	1,717	+551.024%
2026-03-24	16.6000	16.6000	15.9000	15.9000	+8.163%	3	1,721	+739.371%
2026-03-23	14.7000	15.7000	14.7000	14.7000	+11.364%	25	1,719	+807.891%
2026-03-20	15.0000	15.0000	13.2000	13.2000	-7.368%	214	1,723	+911.061%
2026-03-19	12.5000	14.2600	12.5000	14.2500	+1.786%	17	1,627	+836.561%
2026-03-18	15.2000	15.2000	13.7600	14.0000	-12.773%	16	1,639	+853.286%
2026-03-17	17.1600	17.1600	16.0500	16.0500	-1.534%	7	1,634	+731.526%
2026-03-16	16.0000	16.9000	16.0000	16.3000	+17.690%	42	1,634	+718.773%
2026-03-13	15.2000	15.4500	13.6000	13.8500	-3.147%	15	1,620	+863.610%
2026-03-12	15.0000	15.3500	14.3000	14.3000	-8.917%	39	1,616	+833.287%
2026-03-11	17.8500	17.8800	15.7000	15.7000	-13.973%	40	1,618	+750.064%
2026-03-10	17.2000	18.4400	17.2000	18.2500	+13.707%	45	1,615	+631.288%
2026-03-09	12.7700	16.0500	12.3700	16.0500	-1.835%	162	1,621	+731.526%
2026-03-06	12.3000	17.9000	12.3000	16.3500	+100.860%	147	1,652	+716.269%
2026-03-05	10.2000	10.2500	8.0900	8.1400	-14.316%	183	1,640	+1,539.558%
2026-03-04	9.7100	9.8000	9.4500	9.5000	+0.423%	103	1,582	+1,304.842%
2026-03-03	9.4600	9.4600	9.4600	9.4600	-14.389%	1	1,539	+1,310.782%
2026-03-02	11.3500	11.5000	10.7000	11.0500	+0.455%	40	1,539	+1,107.783%
2026-02-27	10.3000	11.0000	10.3000	11.0000	+14.583%	18	1,511	+1,113.273%
2026-02-26	9.5500	10.2200	9.5500	9.6000	-8.134%	7	1,508	+1,290.208%
2026-02-25	10.4000	10.4500	10.4000	10.4500	+5.556%	4	1,510	+1,177.129%
2026-02-24	9.9500	10.0000	9.9000	9.9000	+1.538%	11	1,510	+1,248.081%
2026-02-23	9.7500	9.7500	9.7500	9.7500	-3.561%	2	1,504	+1,268.821%
2026-02-19	10.0000	10.1100	10.0000	10.1100	-2.788%	6	1,503	+1,220.079%
2026-02-18	10.4500	10.4500	10.4000	10.4000	+3.483%	7	1,508	+1,183.269%
2026-02-17	10.8000	11.0000	10.0500	10.0500	-5.278%	5	1,505	+1,227.960%
2026-02-12	10.8000	10.8000	10.6100	10.6100	-9.394%	5	1,505	+1,157.870%
2026-02-11	12.5000	12.5000	11.3000	11.7100	-2.822%	8	1,509	+1,039.710%
2026-02-10	12.3000	12.5500	12.0500	12.0500	-2.429%	7	1,509	+1,007.552%
2026-02-09	11.3300	12.3500	11.3300	12.3500	+13.825%	23	1,504	+980.648%
2026-02-06	10.1000	10.9400	10.1000	10.8500	+32.317%	6	1,488	+1,130.046%
2026-02-05	7.7000	8.2000	7.7000	8.2000	-2.497%	11	1,483	+1,527.561%
2026-02-04	8.6600	8.6700	7.8000	8.4100	+0.719%	19	1,472	+1,486.920%
2026-02-03	8.5100	8.5100	8.0500	8.3500	-18.774%	13	1,473	+1,498.323%
2026-02-02	9.9400	10.2800	9.9400	10.2800	-4.372%	11	1,476	+1,198.249%
2026-01-30	12.0000	12.0000	10.4200	10.7500	-5.286%	25	1,476	+1,141.488%
2026-01-29	10.9000	11.3500	10.9000	11.3500	-12.152%	4	1,469	+1,075.859%
2026-01-28	13.5000	13.5000	12.9200	12.9200	+2.540%	6	1,467	+932.972%
2026-01-27	12.0000	12.9300	12.0000	12.6000	+6.780%	18	1,467	+959.206%
2026-01-26	11.5500	11.8000	11.5500	11.8000	+8.856%	9	1,478	+1,031.017%
2026-01-23	11.1000	11.9000	10.8000	10.8400	-19.104%	131	1,469	+1,131.181%
2026-01-22	13.4000	13.4000	13.4000	13.4000	+11.203%	1	1,448	+895.970%
2026-01-21	13.4000	13.4500	11.8500	12.0500	+9.545%	18	1,447	+1,007.552%
2026-01-20	11.3000	12.2500	11.0000	11.0000	-4.348%	13	1,440	+1,113.273%
2026-01-16	12.2500	12.2500	11.3500	11.5000	-8.730%	3	1,441	+1,060.522%
2026-01-15	12.5000	12.6000	12.5000	12.6000	+14.027%	81	1,441	+959.206%
2026-01-14	12.3000	12.3000	10.9500	11.0500	-16.917%	8	1,440	+1,107.783%
2026-01-13	13.3000	13.3000	13.3000	13.3000	-2.206%	5	1,436	+903.459%
2026-01-12	13.6000	13.6000	13.6000	13.6000	-0.366%	90	1,441	+881.324%
2026-01-09	13.6400	13.6500	13.6400	13.6500	+0.887%	8	1,435	+877.729%
2026-01-08	14.5000	14.5000	13.5300	13.5300	-8.209%	4	1,435	+886.401%
2026-01-07	16.4500	16.4500	14.0000	14.7400	-9.292%	102	1,434	+805.427%
2026-01-06	16.2500	16.2500	16.2500	16.2500	-12.162%	1	1,424	+721.292%
2026-01-05	19.1500	19.3700	17.9000	18.5000	+9.080%	27	1,430	+621.405%
2026-01-02	16.6000	16.9600	16.6000	16.9600	+18.188%	2	1,430	+686.910%
2025-12-31	15.2600	15.2600	14.3500	14.3500	-6.697%	13	1,430	+830.035%
2025-12-30	14.8500	15.6000	14.8500	15.3800	+1.184%	14	1,430	+767.750%
2025-12-26	15.2000	15.2000	15.2000	15.2000	-0.524%	1	1,420	+778.026%
2025-12-24	15.5000	15.5000	15.2800	15.2800	+1.192%	3	1,422	+773.429%
2025-12-23	15.1000	15.1000	15.1000	15.1000	+6.714%	1	1,422	+783.841%
2025-12-22	15.2800	15.2800	14.1500	14.1500	-2.279%	4	1,423	+843.180%
2025-12-19	14.3000	14.9500	14.3000	14.4800	-8.931%	5	1,425	+821.685%
2025-12-17	15.9000	15.9000	15.9000	15.9000	+4.605%	1	1,422	+739.371%
2025-12-16	14.1000	15.2000	13.7400	15.2000	+6.071%	10	1,421	+778.026%
2025-12-15	15.0200	15.0200	14.3300	14.3300	-6.033%	9	1,411	+831.333%
2025-12-12	17.3400	17.3400	15.0000	15.2500	-13.842%	15	1,413	+775.148%
2025-12-11	18.3000	18.5500	17.4500	17.7000	-6.842%	22	1,412	+654.011%
2025-12-10	19.4000	19.4400	19.0000	19.0000	+2.151%	8	1,407	+602.421%
2025-12-09	18.2700	18.6000	18.2700	18.6000	-7.921%	7	1,403	+617.527%
2025-12-08	20.3200	20.7000	18.3900	20.2000	-17.585%	11	1,403	+560.693%
2025-12-05	26.4400	26.4400	23.7700	24.5100	+2.295%	44	1,403	+444.512%
2025-12-04	24.0300	24.0300	23.9600	23.9600	-6.039%	5	1,404	+457.012%
2025-12-03	24.7100	25.9000	23.0000	25.5000	+17.783%	34	1,404	+423.373%
2025-12-02	21.9000	21.9300	21.5000	21.6500	+3.589%	34	1,416	+516.443%
2025-12-01	20.0500	20.9000	20.0500	20.9000	+9.711%	7	1,417	+538.565%
2025-11-28	17.6000	19.5000	17.6000	19.0500	+23.301%	120	1,415	+600.577%
2025-11-25	15.2600	15.5000	14.7300	15.4500	-1.152%	16	1,478	+763.819%
2025-11-24	15.1100	15.6300	15.1100	15.6300	+17.519%	3	1,478	+753.871%
2025-11-21	12.2000	13.4500	12.2000	13.3000	-7.317%	3	1,477	+903.459%
2025-11-18	14.9300	14.9300	14.3500	14.3500	-18.927%	19	1,478	+830.035%
2025-11-17	17.7000	17.7000	17.7000	17.7000	-4.169%	50	1,490	+654.011%
2025-11-13	18.0000	19.4500	18.0000	18.4700	-10.730%	25	1,490	+622.577%
2025-11-12	20.8000	21.7000	20.6900	20.6900	+1.422%	39	1,505	+545.046%
2025-11-11	20.8000	20.8000	20.3500	20.4000	-12.371%	3	1,540	+554.216%
2025-11-10	22.8500	23.2800	22.8500	23.2800	+27.074%	5	1,540	+473.282%
2025-11-07	21.6500	21.6500	18.2000	18.3200	-21.034%	50	1,540	+628.493%
2025-11-06	22.8000	23.5500	22.3500	23.2000	-6.977%	9	1,538	+475.259%
2025-11-05	22.0000	24.9400	21.5000	24.9400	+23.160%	9	1,545	+435.124%
2025-11-04	19.2700	20.4000	19.2700	20.2500	-5.814%	95	1,549	+559.062%
2025-11-03	21.5000	21.5000	21.5000	21.5000	-6.195%	1	1,460	+520.744%
2025-10-31	22.0000	25.7000	22.0000	22.9200	+19.687%	132	1,460	+482.286%
2025-10-30	20.5000	20.5000	19.1500	19.1500	-7.488%	3	1,513	+596.919%
2025-10-29	20.5000	21.3500	20.5000	20.7000	+6.701%	90	1,514	+544.734%
2025-10-28	19.5900	19.5900	19.4000	19.4000	+4.021%	12	1,526	+587.938%
2025-10-27	18.1500	18.9900	17.7500	18.6500	+9.706%	9	1,520	+615.603%
2025-10-24	16.5700	17.8400	16.5700	17.0000	+4.615%	128	1,520	+685.059%
2025-10-23	16.3100	16.3100	16.2500	16.2500	+10.544%	68	1,459	+721.292%
2025-10-22	15.6000	15.6000	14.7000	14.7000	-10.909%	10	1,436	+807.891%
2025-10-21	17.6500	17.6500	16.5000	16.5000	-8.890%	137	1,427	+708.848%
2025-10-20	18.4400	18.4400	18.0300	18.1100	-11.659%	7	1,425	+636.941%
2025-10-16	20.7100	20.8200	19.7700	20.5000	+3.275%	15	1,425	+551.024%
2025-10-15	18.8300	19.8500	18.6500	19.8500	+3.063%	8	1,439	+572.343%
2025-10-14	19.0000	19.6100	18.2500	19.2600	-4.084%	38	1,441	+592.939%
2025-10-13	20.5000	21.0000	19.5000	20.0800	+3.719%	73	1,466	+564.641%
2025-10-10	22.5000	22.5000	19.3600	19.3600	-6.473%	10	1,409	+589.360%
2025-10-09	21.1000	21.3500	20.7000	20.7000	-2.817%	45	1,410	+544.734%
2025-10-08	19.1800	21.3000	19.1800	21.3000	+21.023%	115	1,368	+526.573%
2025-10-07	19.5000	19.7500	17.6000	17.6000	-8.571%	40	1,415	+658.295%
2025-10-06	19.1100	19.8000	18.8000	19.2500	+11.530%	139	1,415	+593.299%
2025-10-03	17.1000	17.5000	16.6000	17.2600	-0.975%	56	1,369	+673.233%
2025-10-02	16.8000	17.8700	16.5000	17.4300	+17.770%	45	1,393	+665.691%
2025-10-01	14.7500	14.8000	14.5000	14.8000	-4.393%	3	1,411	+801.757%
2025-09-30	15.5000	15.5500	15.0400	15.4800	+1.176%	5	1,410	+762.145%
2025-09-29	15.7000	16.0000	15.3000	15.3000	-2.111%	14	1,408	+772.288%
2025-09-26	15.2500	15.6300	15.1500	15.6300	-3.519%	40	1,398	+753.871%
2025-09-25	12.3500	16.2000	12.3500	16.2000	+14.650%	22	1,414	+723.827%
2025-09-24	11.8500	14.2500	11.8500	14.1300	+32.926%	40	1,409	+844.515%
2025-09-23	10.5500	11.5000	10.5500	10.6300	-5.511%	48	1,412	+1,155.503%
2025-09-22	10.4000	11.2500	10.4000	11.2500	+6.232%	4	1,383	+1,086.311%
2025-09-19	11.0000	11.0000	10.3000	10.5900	+0.474%	279	1,387	+1,160.246%
2025-09-18	10.4000	11.0100	10.3300	10.5400	+18.962%	128	1,161	+1,166.224%
2025-09-17	8.2400	9.5000	8.2400	8.8600	+11.028%	19	1,073	+1,406.321%
2025-09-16	7.5500	7.9900	7.3500	7.9800	+9.315%	220	1,072	+1,572.431%
2025-09-15	6.7500	7.3000	6.6500	7.3000	+3.546%	44	947	+1,728.219%
2025-09-12	6.9000	7.0500	6.5000	7.0500	+2.174%	46	940	+1,793.050%
2025-09-11	6.9000	6.9000	6.7000	6.9000	-1.429%	22	907	+1,834.203%
2025-09-10	6.8000	7.6500	6.8000	7.0000	+7.692%	145	899	+1,806.571%
2025-09-09	6.5000	6.5000	6.5000	6.5000	+4.839%	80	785	+1,953.231%
2025-09-08	5.9000	6.2000	5.9000	6.2000	+16.981%	5	823	+2,052.581%
2025-09-05	5.6700	5.6700	5.3000	5.3000	-8.935%	106	823	+2,418.113%
2025-09-04	5.3500	5.8200	5.3500	5.8200	+14.118%	93	788	+2,193.127%
2025-09-03	5.2000	5.3000	5.1000	5.1000	-10.526%	147	742	+2,516.863%
2025-09-02	5.1200	5.8200	5.0400	5.7000	0.000%	147	639	+2,241.404%
2025-08-29	6.3000	6.6000	5.5100	5.7000	-54.400%	265	401	+2,241.404%
2025-08-28	11.6500	12.5000	11.3800	12.5000	+14.679%	40	401	+967.680%
2025-08-27	11.0500	11.0500	10.9000	10.9000	-0.909%	56	395	+1,124.404%
2025-08-26	10.5000	11.2000	10.5000	11.0000	+5.769%	21	341	+1,113.273%
2025-08-25	10.4000	10.4000	10.4000	10.4000	+0.483%	2	331	+1,183.269%
2025-08-22	10.4000	10.4000	10.3500	10.3500	+12.500%	55	333	+1,189.469%
2025-08-20	9.2000	9.2000	9.2000	9.2000	-15.207%	7	282	+1,350.652%
2025-08-19	10.9000	10.9000	10.8500	10.8500	-20.513%	7	283	+1,130.046%
2025-08-14	13.6500	13.6500	13.6500	13.6500	-2.778%	5	279	+877.729%
2025-08-13	14.1000	14.1000	14.0400	14.0400	+16.321%	5	279	+850.570%
2025-08-07	12.8000	12.8000	12.0700	12.0700	-5.408%	11	274	+1,005.717%
2025-08-05	13.1000	13.1000	12.7600	12.7600	+5.892%	7	272	+945.925%
2025-08-01	12.5000	12.5000	12.0500	12.0500	-23.248%	6	276	+1,007.552%
2025-07-31	15.7000	15.7000	15.7000	15.7000	-4.268%	1	271	+750.064%
2025-07-30	16.7000	16.7000	15.9000	16.4000	+34.426%	4	271	+713.780%
2025-07-28	12.2000	12.2000	12.2000	12.2000	+7.489%	1	272	+993.934%
2025-07-24	11.3500	11.3500	11.3500	11.3500	+3.370%	1	272	+1,075.859%
2025-07-22	10.6000	10.9800	10.6000	10.9800	+11.472%	7	272	+1,115.483%
2025-07-16	9.8500	9.8500	9.8500	9.8500	-9.467%	5	272	+1,254.924%
2025-07-14	10.8800	10.8800	10.8800	10.8800	-4.561%	4	272	+1,126.654%
2025-07-09	11.9000	11.9000	11.4000	11.4000	-6.557%	2	273	+1,070.702%
2025-07-08	12.2000	12.2000	12.2000	12.2000	+2.867%	1	272	+993.934%
2025-07-07	11.8600	11.8600	11.8600	11.8600	-9.327%	1	271	+1,025.295%
2025-07-02	13.0800	13.0800	13.0800	13.0800	-21.817%	1	271	+920.336%
2025-06-26	16.5000	16.9000	16.5000	16.7300	+24.479%	7	270	+697.729%
2025-06-24	12.7900	13.4400	12.5400	13.4400	-4.000%	26	263	+893.006%
2025-06-18	15.0500	15.0500	13.9500	14.0000	+19.149%	18	232	+853.286%
2025-06-17	12.1000	12.1000	11.7500	11.7500	+9.608%	142	232	+1,035.830%
2025-06-12	10.5000	10.8500	10.5000	10.7200	+4.995%	16	135	+1,144.963%
2025-06-11	10.9000	10.9000	10.2100	10.2100	-7.182%	40	126	+1,207.150%
2025-06-06	11.0000	11.0000	11.0000	11.0000	+13.754%	2	111	+1,113.273%
2025-06-04	8.7400	9.6700	8.7400	9.6700	+24.774%	3	112	+1,280.145%
2025-06-03	7.8000	7.8000	7.7500	7.7500	+9.155%	45	112	+1,622.065%
2025-05-30	6.9500	7.1000	6.9500	7.1000	-27.551%	6	92	+1,779.718%
2025-05-28	9.7900	9.8000	9.7900	9.8000	+0.513%	25	92	+1,261.837%
2025-05-27	8.8000	9.7500	8.8000	9.7500	+34.113%	65	67	+1,268.821%
2025-05-23	7.2700	7.2700	7.2700	7.2700	0.000%	4	0	+1,735.763%