Dark

MRVL20260918C95
MRVL Sep 18 2026 95.00 Call (MRVL260918C00095000)
option OPRA

EOD

Jul 22, 2026

113.75+12.601%(+12.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	113.7500	113.7500	113.7500	113.7500	+12.601%	1	5,342	0.000%
2026-07-16	101.0200	101.0200	101.0200	101.0200	-19.390%	1	5,343	+12.601%
2026-07-13	125.2400	125.3200	125.2400	125.3200	-11.852%	6	5,342	-9.232%
2026-07-10	142.1700	142.1700	142.1700	142.1700	+3.774%	2	5,342	-19.990%
2026-07-07	137.0000	137.0000	137.0000	137.0000	-13.891%	5	5,340	-16.971%
2026-07-06	164.6000	164.7700	158.8500	159.1000	-2.458%	9	5,340	-28.504%
2026-07-02	163.3000	163.3000	163.1100	163.1100	-14.468%	2	5,339	-30.262%
2026-07-01	191.2000	191.2000	190.7000	190.7000	+1.436%	25	5,339	-40.351%
2026-06-25	188.0000	188.0000	188.0000	188.0000	-19.424%	1	5,339	-39.495%
2026-06-18	231.7500	233.3300	231.7500	233.3200	+17.577%	58	5,284	-51.247%
2026-06-17	198.4400	198.4400	198.4400	198.4400	+0.654%	2	5,284	-42.678%
2026-06-15	197.1500	197.1500	197.1500	197.1500	+19.384%	1	5,284	-42.303%
2026-06-10	165.1400	165.1400	165.1400	165.1400	-2.284%	10	5,284	-31.119%
2026-06-09	169.0000	169.0000	169.0000	169.0000	-15.033%	2	5,274	-32.692%
2026-06-08	198.9000	198.9000	198.9000	198.9000	+1.124%	1	5,275	-42.810%
2026-06-05	196.6900	196.6900	196.6900	196.6900	-4.054%	1	5,276	-42.168%
2026-06-03	223.5000	223.5000	205.0000	205.0000	+7.302%	2	5,275	-44.512%
2026-06-02	184.7800	191.0500	184.7800	191.0500	+49.410%	12	5,276	-40.461%
2026-06-01	127.8700	127.8700	127.8700	127.8700	+14.159%	1	5,286	-11.042%
2026-05-29	112.0100	112.0100	112.0100	112.0100	+1.477%	5	5,287	+1.553%
2026-05-27	110.3800	110.3800	110.3800	110.3800	+12.129%	1	5,292	+3.053%
2026-05-21	98.4400	98.4400	98.4400	98.4400	+11.737%	1	5,293	+15.553%
2026-05-15	88.1000	88.1000	88.1000	88.1000	-7.380%	1	5,294	+29.115%
2026-05-14	93.3900	97.8700	93.3900	95.1200	+35.847%	6	5,294	+19.586%
2026-05-12	71.4500	71.4500	70.0200	70.0200	-12.639%	3	5,294	+62.454%
2026-05-11	82.6500	82.6500	80.1500	80.1500	+1.456%	21	5,294	+41.921%
2026-05-05	79.0000	79.0000	79.0000	79.0000	+6.757%	2	5,312	+43.987%
2026-05-04	74.0000	74.0000	74.0000	74.0000	+4.965%	1	5,310	+53.716%
2026-05-01	70.5000	70.5000	70.5000	70.5000	-0.704%	1	5,310	+61.348%
2026-04-30	71.0000	71.0000	71.0000	71.0000	+10.799%	1	5,310	+60.211%
2026-04-28	64.0800	64.0800	64.0800	64.0800	-2.391%	1	5,310	+77.512%
2026-04-27	65.6500	65.6500	65.6500	65.6500	-9.135%	1	5,309	+73.267%
2026-04-24	72.2500	72.2500	72.2500	72.2500	-4.909%	1	5,309	+57.439%
2026-04-23	73.5000	75.9800	73.5000	75.9800	+10.758%	7	5,310	+49.710%
2026-04-22	66.4500	69.1000	66.4500	68.6000	+8.630%	36	5,314	+65.816%
2026-04-21	61.0000	63.1500	60.1400	63.1500	+5.391%	607	5,434	+80.127%
2026-04-20	59.0000	60.0000	59.0000	59.9200	+18.046%	8	5,434	+89.836%
2026-04-17	48.5700	50.7700	48.5700	50.7600	+18.047%	5	5,427	+124.094%
2026-04-16	43.0000	43.0000	43.0000	43.0000	-11.795%	1	5,431	+164.535%
2026-04-15	45.8300	50.9000	45.8300	48.7500	+7.214%	5	5,431	+133.333%
2026-04-14	48.5400	48.5400	45.4700	45.4700	+4.890%	11	5,433	+150.165%
2026-04-13	44.2000	44.2000	43.3500	43.3500	+2.458%	2,501	5,444	+162.399%
2026-04-10	40.0000	42.5000	39.2000	42.3100	+23.713%	777	5,444	+168.849%
2026-04-09	33.2000	36.0000	33.2000	34.2000	+12.722%	1,438	5,477	+232.602%
2026-04-08	27.6400	30.4600	27.1500	30.3400	+18.608%	428	5,723	+274.918%
2026-04-07	25.3000	26.5000	23.9500	25.5800	-2.848%	442	6,033	+344.683%
2026-04-06	26.8600	27.0500	25.7600	26.3300	+7.469%	296	6,371	+332.017%
2026-04-02	22.8500	24.5000	22.8500	24.5000	+2.382%	18	6,411	+364.286%
2026-04-01	21.3400	25.0000	21.3400	23.9300	+28.311%	99	6,411	+375.345%
2026-03-31	15.5000	18.6500	15.5000	18.6500	+61.472%	88	6,478	+509.920%
2026-03-30	14.5100	14.9000	11.5500	11.5500	-27.221%	32	6,495	+884.848%
2026-03-27	17.9000	17.9000	15.4000	15.8700	-10.893%	25	6,489	+616.761%
2026-03-26	19.0000	19.0000	17.8100	17.8100	-0.112%	14	6,479	+538.686%
2026-03-25	17.5100	18.0000	17.5000	17.8300	+25.123%	16	6,482	+537.970%
2026-03-24	13.8000	14.4500	13.7000	14.2500	+5.166%	788	6,474	+698.246%
2026-03-23	12.3500	13.6000	12.3500	13.5500	+15.319%	578	5,746	+739.483%
2026-03-20	12.6000	12.9500	11.7000	11.7500	-7.115%	360	5,348	+868.085%
2026-03-19	12.6000	12.6500	12.6000	12.6500	0.000%	349	5,447	+799.209%
2026-03-18	13.0000	13.0000	12.6500	12.6500	-7.462%	2	5,301	+799.209%
2026-03-17	14.0000	14.0000	13.5500	13.6700	-2.357%	13	5,303	+732.114%
2026-03-16	13.0000	14.6700	13.0000	14.0000	+19.966%	619	5,309	+712.500%
2026-03-13	12.4000	12.4000	11.5800	11.6700	-3.871%	9	5,234	+874.722%
2026-03-12	12.8800	12.8800	12.1400	12.1400	-13.286%	74	5,229	+836.985%
2026-03-11	16.2000	16.2000	14.0000	14.0000	-7.591%	138	5,198	+712.500%
2026-03-10	15.4600	15.8600	15.0000	15.1500	+3.981%	23	5,075	+650.825%
2026-03-09	11.8500	14.7000	11.8500	14.5700	+8.327%	29	5,063	+680.714%
2026-03-06	12.5000	15.4000	11.7500	13.4500	+78.856%	2,708	5,062	+745.725%
2026-03-05	7.5200	7.5200	7.5200	7.5200	-11.529%	2	3,026	+1,412.633%
2026-03-03	8.1500	8.5000	8.1500	8.5000	-13.706%	3	3,026	+1,238.235%
2026-03-02	9.1400	9.9500	9.1400	9.8500	-2.956%	29	3,027	+1,054.822%
2026-02-27	8.7500	10.1500	8.5000	10.1500	+23.030%	1,395	3,028	+1,020.690%
2026-02-26	8.1000	8.2500	8.1000	8.2500	-1.786%	2	2,440	+1,278.788%
2026-02-24	9.0000	9.0000	8.4000	8.4000	+8.387%	6	2,442	+1,254.167%
2026-02-23	8.8000	8.8000	7.4400	7.7500	-15.301%	68	2,443	+1,367.742%
2026-02-20	9.1500	9.1500	9.1500	9.1500	+1.780%	5	2,449	+1,143.169%
2026-02-18	9.0800	9.0800	8.9900	8.9900	+1.011%	10	2,444	+1,165.295%
2026-02-17	8.9000	8.9000	8.9000	8.9000	-5.319%	1	2,442	+1,178.090%
2026-02-13	9.4000	9.4000	9.4000	9.4000	-5.812%	2	2,441	+1,110.106%
2026-02-11	10.1300	10.1300	9.1500	9.9800	-4.952%	4	2,441	+1,039.780%
2026-02-09	10.3000	10.6000	10.1500	10.5000	+8.808%	143	2,441	+983.333%
2026-02-06	9.2000	9.7000	8.8500	9.6500	+34.965%	109	2,464	+1,078.756%
2026-02-05	7.3500	7.3500	7.0500	7.1500	-2.985%	15	2,407	+1,490.909%
2026-02-04	7.0000	7.3700	7.0000	7.3700	-4.286%	5	2,421	+1,443.419%
2026-02-03	7.6000	7.7000	7.0000	7.7000	-9.412%	4	2,418	+1,377.273%
2026-02-02	8.5000	8.5000	8.5000	8.5000	-10.526%	5	2,420	+1,238.235%
2026-01-29	9.5300	9.5300	8.9100	9.5000	-13.636%	4	2,425	+1,097.368%
2026-01-27	10.5000	11.0000	10.5000	11.0000	+9.671%	28	2,423	+934.091%
2026-01-26	9.8000	10.0300	9.8000	10.0300	+7.273%	3	2,423	+1,034.098%
2026-01-23	9.2500	9.5000	9.2500	9.3500	-16.143%	12	2,425	+1,116.578%
2026-01-21	10.2800	11.1500	10.2500	11.1500	+11.500%	12	2,415	+920.179%
2026-01-16	10.5000	10.5000	10.0000	10.0000	-1.478%	8	2,420	+1,037.500%
2026-01-14	9.7500	10.1500	9.7500	10.1500	-8.969%	322	2,420	+1,020.690%
2026-01-13	11.2200	11.2200	11.1500	11.1500	0.000%	3	2,178	+920.179%
2026-01-12	11.4000	11.4000	11.1000	11.1500	-3.879%	187	2,187	+920.179%
2026-01-08	11.8900	11.8900	11.6000	11.6000	-5.691%	4	2,052	+880.603%
2026-01-07	12.9000	12.9000	12.3000	12.3000	-14.761%	38	2,051	+824.797%
2026-01-06	17.2000	17.2000	14.4300	14.4300	-10.816%	9	2,078	+688.288%
2026-01-05	17.9800	17.9800	15.9500	16.1800	+9.695%	15	2,068	+603.028%
2026-01-02	14.5000	14.7500	14.5000	14.7500	+16.142%	3	2,068	+671.186%
2025-12-31	12.7000	12.7000	12.7000	12.7000	-5.926%	1	2,069	+795.669%
2025-12-30	13.6500	13.6500	13.5000	13.5000	+8.000%	5	2,069	+742.593%
2025-12-29	12.2500	12.5000	12.2500	12.5000	-7.407%	3	2,068	+810.000%
2025-12-24	13.8000	13.8000	13.3900	13.5000	-3.571%	38	2,057	+742.593%
2025-12-23	14.0000	14.0000	14.0000	14.0000	+8.527%	1	2,057	+712.500%
2025-12-22	12.9000	12.9000	12.9000	12.9000	+1.735%	1	2,056	+781.783%
2025-12-19	12.6800	12.6800	12.6800	12.6800	+12.411%	2	2,055	+797.082%
2025-12-17	11.8000	11.8000	11.2800	11.2800	-7.160%	137	2,055	+908.422%
2025-12-16	12.4100	12.4100	12.1500	12.1500	-10.000%	43	2,023	+836.214%
2025-12-15	13.0000	13.5000	13.0000	13.5000	+2.350%	2	2,005	+742.593%
2025-12-12	13.1900	13.1900	13.1900	13.1900	-14.462%	2	2,006	+762.396%
2025-12-11	16.9000	16.9000	15.2500	15.4200	-8.757%	26	2,006	+637.678%
2025-12-10	18.0400	18.4000	16.9000	16.9000	+5.625%	306	2,004	+573.077%
2025-12-09	16.0000	16.0000	16.0000	16.0000	-11.111%	2	1,811	+610.938%
2025-12-08	16.5000	18.8000	16.5000	18.0000	-16.859%	76	1,810	+531.944%
2025-12-04	22.7000	23.2800	21.4400	21.6500	-2.036%	78	1,814	+425.404%
2025-12-03	22.4500	22.4500	20.5000	22.1000	+13.043%	15	1,816	+414.706%
2025-12-02	19.8500	20.0000	18.6100	19.5500	+6.540%	26	1,805	+481.841%
2025-12-01	19.4000	19.4000	18.3500	18.3500	+18.006%	7	1,798	+519.891%
2025-11-26	15.5500	15.5500	15.5500	15.5500	+7.986%	5	1,803	+631.511%
2025-11-25	14.4000	14.4000	14.4000	14.4000	-0.621%	1	1,803	+689.931%
2025-11-24	11.8000	14.4900	11.8000	14.4900	+18.770%	3	1,804	+685.024%
2025-11-21	10.8000	12.2000	10.8000	12.2000	-0.570%	4	1,801	+832.377%
2025-11-20	14.7500	14.7500	12.1200	12.2700	-5.977%	3	1,802	+827.058%
2025-11-18	13.0900	13.0900	12.8500	13.0500	-22.781%	15	1,802	+771.648%
2025-11-13	16.9000	16.9000	16.9000	16.9000	-12.887%	1	1,804	+573.077%
2025-11-12	19.4000	19.4000	19.4000	19.4000	+5.664%	33	1,804	+486.340%
2025-11-11	18.3500	18.3600	18.3500	18.3600	-12.363%	3	1,837	+519.553%
2025-11-10	20.9500	20.9500	20.9500	20.9500	-5.631%	12	1,838	+442.959%
2025-11-06	23.0800	23.0800	21.1000	22.2000	+1.835%	149	1,847	+412.387%
2025-11-05	20.9500	21.8000	20.2000	21.8000	+21.111%	14	1,734	+421.789%
2025-11-04	18.4000	18.4000	18.0000	18.0000	-4.000%	2	1,734	+531.944%
2025-11-03	20.8500	20.8500	18.7500	18.7500	-8.178%	7	1,733	+506.667%
2025-10-31	20.2000	21.8200	20.2000	20.4200	+6.632%	9	1,733	+457.052%
2025-10-29	19.1500	19.1500	19.1500	19.1500	+26.403%	1	1,729	+493.995%
2025-10-24	15.9500	15.9500	15.1500	15.1500	+9.386%	35	1,729	+650.825%
2025-10-23	13.8500	13.8500	13.8500	13.8500	+2.139%	1,000	1,735	+721.300%
2025-10-22	13.8000	14.5000	13.0000	13.5600	-10.436%	16	1,735	+738.864%
2025-10-21	15.1400	15.1400	15.1400	15.1400	-8.630%	2	1,739	+651.321%
2025-10-20	16.2600	16.5700	16.2600	16.5700	+0.729%	3	1,737	+586.482%
2025-10-17	16.4500	16.4500	16.4500	16.4500	-4.638%	2	1,738	+591.489%
2025-10-15	17.2500	17.2500	17.2500	17.2500	+0.291%	1	1,739	+559.420%
2025-10-14	16.5000	17.3000	16.5000	17.2000	+2.320%	50	1,739	+561.337%
2025-10-13	16.8100	16.8100	16.8100	16.8100	-3.943%	1	1,740	+576.681%
2025-10-10	21.0600	21.0600	17.5000	17.5000	-8.377%	8	1,739	+550.000%
2025-10-09	19.4700	19.4700	18.8000	19.1000	-2.302%	1,250	1,737	+495.550%
2025-10-08	19.0000	19.5500	18.8200	19.5500	+23.734%	16	522	+481.841%
2025-10-07	17.2500	17.2500	15.8000	15.8000	-10.329%	53	562	+619.937%
2025-10-06	17.1500	17.6200	17.1000	17.6200	+14.416%	114	562	+545.573%
2025-10-03	14.9500	15.4500	14.9500	15.4000	-1.282%	20	507	+638.636%
2025-10-02	15.0400	15.7900	15.0300	15.6000	+16.418%	17	525	+629.167%
2025-10-01	12.5500	13.4000	12.5500	13.4000	-2.190%	19	531	+748.881%
2025-09-30	13.1600	13.7000	13.1600	13.7000	-2.143%	10	524	+730.292%
2025-09-29	14.0000	14.1000	13.9000	14.0000	+2.941%	87	529	+712.500%
2025-09-26	13.8000	13.8000	13.6000	13.6000	-3.683%	2	565	+736.397%
2025-09-25	10.9000	14.1200	10.8500	14.1200	+11.181%	8	565	+705.595%
2025-09-24	10.6300	12.7000	10.4300	12.7000	+35.106%	27	562	+795.669%
2025-09-23	9.5000	10.0000	9.4000	9.4000	-1.571%	15	547	+1,110.106%
2025-09-22	9.5500	9.5500	9.5500	9.5500	+4.372%	5	547	+1,091.099%
2025-09-19	9.1500	9.1500	9.1500	9.1500	-0.543%	5	547	+1,143.169%
2025-09-18	9.2000	9.2000	9.2000	9.2000	+33.140%	8	542	+1,136.413%
2025-09-17	6.8500	6.9100	6.8500	6.9100	+1.618%	6	549	+1,546.165%
2025-09-16	6.3000	6.8000	6.3000	6.8000	+11.475%	13	549	+1,572.794%
2025-09-15	6.0000	6.2400	6.0000	6.1000	+7.018%	73	546	+1,764.754%
2025-09-12	5.7000	5.7000	5.7000	5.7000	-7.317%	17	548	+1,895.614%
2025-09-11	6.1500	6.1500	6.1500	6.1500	+4.237%	4	531	+1,749.593%
2025-09-10	6.0000	6.0000	5.8000	5.9000	+2.609%	79	531	+1,827.966%
2025-09-09	5.5400	5.9500	5.5400	5.7500	+3.417%	29	460	+1,878.261%
2025-09-08	5.2600	5.5600	5.1700	5.5600	+24.944%	79	434	+1,945.863%
2025-09-05	4.9000	4.9000	4.4500	4.4500	-4.301%	49	375	+2,456.180%
2025-09-04	4.5500	4.6500	4.5500	4.6500	+6.897%	106	349	+2,346.237%
2025-09-03	4.4500	4.4500	4.3000	4.3500	-3.333%	60	273	+2,514.943%
2025-09-02	4.4500	4.9500	4.4500	4.5000	-7.216%	88	222	+2,427.778%
2025-08-29	5.6000	5.6000	4.8500	4.8500	-55.300%	27	168	+2,245.361%
2025-08-28	10.0000	10.8500	10.0000	10.8500	+32.317%	37	168	+948.387%
2025-08-21	8.2000	8.2000	8.2000	8.2000	+1.863%	5	191	+1,287.195%
2025-08-20	7.9500	8.0500	7.5500	8.0500	-25.463%	42	191	+1,313.043%
2025-08-18	10.8000	10.8000	10.8000	10.8000	-0.461%	2	168	+953.241%
2025-08-15	11.0500	11.0500	10.8500	10.8500	-6.304%	8	166	+948.387%
2025-08-12	11.5900	11.5900	11.5800	11.5800	-0.172%	10	158	+882.297%
2025-08-08	11.6000	11.6000	11.6000	11.6000	+7.907%	10	148	+880.603%
2025-08-05	10.7500	10.7500	10.7500	10.7500	+0.750%	1	139	+958.140%
2025-08-01	10.6700	10.6700	10.6700	10.6700	-27.068%	1	138	+966.073%
2025-07-30	15.7000	15.7000	14.6300	14.6300	+27.328%	2	138	+677.512%
2025-07-29	11.4900	11.4900	11.4900	11.4900	+16.061%	2	139	+889.991%
2025-07-25	9.9000	9.9000	9.9000	9.9000	+0.508%	1	139	+1,048.990%
2025-07-24	9.8800	9.8800	9.8500	9.8500	+3.903%	2	139	+1,054.822%
2025-07-22	9.1000	9.4800	9.1000	9.4800	-3.265%	20	138	+1,099.895%
2025-07-21	9.8000	9.8000	9.8000	9.8000	-5.222%	2	134	+1,060.714%
2025-07-18	10.3500	10.3500	10.3400	10.3400	+14.761%	11	134	+1,000.097%
2025-07-16	9.0100	9.0100	9.0100	9.0100	-10.437%	1	133	+1,162.486%
2025-07-15	10.1000	10.1000	10.0600	10.0600	+7.249%	10	133	+1,030.716%
2025-07-14	9.3800	9.3800	9.3800	9.3800	-8.488%	4	136	+1,112.687%
2025-07-09	10.4900	10.4900	10.0500	10.2500	-4.206%	4	135	+1,009.756%
2025-07-08	10.7000	10.7000	10.7000	10.7000	+2.687%	10	131	+963.084%
2025-07-07	10.3300	10.4200	10.3300	10.4200	-10.940%	20	131	+991.651%
2025-07-03	11.7000	11.7000	11.7000	11.7000	-5.645%	50	171	+872.222%
2025-07-01	13.1000	13.1000	12.4000	12.4000	-16.498%	51	171	+817.339%
2025-06-26	14.8500	14.8500	14.8500	14.8500	+24.268%	1	121	+665.993%
2025-06-24	11.9500	11.9500	11.9500	11.9500	+3.017%	1	120	+851.883%
2025-06-20	11.7500	11.8500	11.6000	11.6000	-7.570%	132	120	+880.603%
2025-06-18	12.4500	12.5500	12.2500	12.5500	+20.096%	22	57	+806.375%
2025-06-17	10.7100	10.7100	10.4500	10.4500	0.000%	58	57	+988.517%