Dark

MRVL20261120C100
MRVL Nov 20 2026 100.00 Call (MRVL261120C00100000)
option OPRA

EOD

Sep 16, 2026

129.53+1.116%(+1.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	129.5300	129.5300	129.5300	129.5300	+1.116%	1	440	0.000%
2026-09-08	128.1000	128.1000	128.1000	128.1000	+17.577%	3	440	+1.116%
2026-09-03	108.9500	108.9500	108.9500	108.9500	+2.474%	3	440	+18.889%
2026-09-01	106.3200	106.3200	106.3200	106.3200	-16.151%	1	437	+21.830%
2026-08-24	126.8000	126.8000	126.8000	126.8000	-11.204%	2	437	+2.153%
2026-08-20	144.7000	144.7000	142.8000	142.8000	+7.774%	2	437	-9.293%
2026-08-19	143.7000	143.7000	132.5000	132.5000	-5.647%	11	438	-2.242%
2026-08-17	140.4300	140.4300	140.4300	140.4300	+20.026%	1	434	-7.762%
2026-08-10	117.0000	117.0000	117.0000	117.0000	-1.944%	1	434	+10.709%
2026-08-07	119.3200	119.3200	119.3200	119.3200	+0.692%	15	435	+8.557%
2026-08-05	118.5000	118.5000	118.5000	118.5000	-1.945%	1	435	+9.308%
2026-08-04	120.8500	120.8500	120.8500	120.8500	+20.070%	1	434	+7.182%
2026-07-31	100.6500	100.6500	100.6500	100.6500	+19.821%	1	435	+28.693%
2026-07-28	75.0000	84.0000	75.0000	84.0000	-6.145%	2	434	+54.202%
2026-07-27	90.2000	90.2000	89.5000	89.5000	-8.543%	2	435	+44.726%
2026-07-24	97.8600	97.8600	97.8600	97.8600	-16.750%	5	433	+32.363%
2026-07-22	117.5500	117.5500	117.5500	117.5500	-23.170%	24	433	+10.191%
2026-07-09	150.0000	153.0000	150.0000	153.0000	+12.088%	6	433	-15.340%
2026-07-07	139.0000	139.0000	129.1000	136.5000	-32.292%	11	437	-5.106%
2026-06-30	199.8000	201.6000	196.8500	201.6000	-12.549%	13	439	-35.749%
2026-06-18	227.8700	230.5300	226.8000	230.5300	+10.513%	5	448	-43.812%
2026-06-17	208.6000	208.6000	208.6000	208.6000	+4.771%	4	448	-37.905%
2026-06-16	198.6000	199.1000	198.6000	199.1000	-6.832%	2	448	-34.942%
2026-06-15	213.7000	213.7000	213.7000	213.7000	+11.331%	1	450	-39.387%
2026-06-12	188.5000	191.9500	188.5000	191.9500	+14.529%	2	449	-32.519%
2026-06-11	169.0000	169.4000	167.6000	167.6000	+1.208%	8	450	-22.715%
2026-06-10	165.6000	165.6000	165.6000	165.6000	-6.546%	1	458	-21.781%
2026-06-05	195.2000	195.2000	175.2300	177.2000	-16.808%	30	459	-26.902%
2026-06-03	215.6900	215.6900	211.0000	213.0000	+12.105%	3	459	-39.188%
2026-06-02	168.4100	190.0000	168.4100	190.0000	+47.458%	12	460	-31.826%
2026-06-01	115.8700	128.8500	115.8700	128.8500	+16.712%	2	466	+0.528%
2026-05-29	109.8800	110.4000	109.7000	110.4000	-2.084%	7	466	+17.328%
2026-05-26	110.7500	112.7500	109.3700	112.7500	+14.490%	24	472	+14.882%
2026-05-21	99.3800	100.3500	98.4800	98.4800	+0.183%	8	469	+31.529%
2026-05-20	98.3000	98.3000	98.3000	98.3000	+13.971%	4	469	+31.770%
2026-05-19	77.5000	88.0000	77.5000	86.2500	-0.862%	7	469	+50.180%
2026-05-15	87.0000	87.0000	87.0000	87.0000	-6.199%	1	469	+48.885%
2026-05-14	97.0000	97.0000	92.7500	92.7500	+9.959%	7	468	+39.655%
2026-05-13	88.8500	88.8500	84.3500	84.3500	+19.510%	3	466	+53.563%
2026-05-12	73.8000	73.8000	70.5800	70.5800	-9.629%	22	466	+83.522%
2026-05-11	76.1000	78.6300	76.0000	78.1000	+1.560%	314	466	+65.851%
2026-05-08	70.5500	76.9000	70.5500	76.9000	+9.248%	11	239	+68.440%
2026-05-07	70.0400	70.3900	70.0400	70.3900	+7.106%	4	234	+84.018%
2026-04-27	65.7200	65.7200	65.7200	65.7200	-2.100%	1	234	+97.094%
2026-04-22	62.4400	67.1300	62.4400	67.1300	+13.587%	4	235	+92.954%
2026-04-21	63.5000	63.5000	59.1000	59.1000	+6.852%	2	235	+119.171%
2026-04-20	56.0700	56.0700	53.6000	55.3100	+10.953%	14	235	+134.189%
2026-04-17	46.5000	49.8500	46.5000	49.8500	+10.361%	20	245	+159.840%
2026-04-16	45.0200	45.1700	45.0200	45.1700	-0.463%	3	241	+186.761%
2026-04-15	48.6000	48.6500	45.3800	45.3800	+0.844%	3	242	+185.434%
2026-04-14	45.0000	45.0000	45.0000	45.0000	+3.806%	2	242	+187.844%
2026-04-13	42.3200	43.5800	42.3200	43.3500	+4.508%	6	242	+198.800%
2026-04-10	39.0000	41.4800	39.0000	41.4800	+23.821%	411	245	+212.271%
2026-04-09	34.4900	34.4900	33.2000	33.5000	+13.023%	13	537	+286.657%
2026-04-08	29.8000	29.8000	29.6400	29.6400	+15.421%	5	536	+337.011%
2026-04-07	25.0000	25.6800	25.0000	25.6800	-2.395%	6	536	+404.400%
2026-04-06	25.9000	26.3100	25.9000	26.3100	+7.828%	6	540	+392.322%
2026-04-02	24.4000	24.4000	24.4000	24.4000	+34.807%	100	458	+430.861%
2026-03-31	16.2100	19.0000	15.8100	18.1000	+43.310%	39	458	+615.635%
2026-03-30	15.1500	15.1500	12.5000	12.6300	-21.063%	16	441	+925.574%
2026-03-27	18.6100	18.6100	16.0000	16.0000	-10.913%	2	437	+709.563%
2026-03-26	18.7200	18.7200	17.9600	17.9600	+3.100%	2	437	+621.214%
2026-03-25	17.4200	17.4200	17.4200	17.4200	+30.292%	1	436	+643.571%
2026-03-23	13.4500	13.4500	13.3700	13.3700	-0.963%	27	435	+868.811%
2026-03-20	13.5000	13.5000	13.5000	13.5000	+12.500%	1	432	+859.481%
2026-03-19	12.0000	12.0000	12.0000	12.0000	-4.762%	2	433	+979.417%
2026-03-18	12.6000	12.6000	12.6000	12.6000	-10.000%	1	433	+928.016%
2026-03-17	14.0000	14.0000	14.0000	14.0000	-3.382%	1	433	+825.214%
2026-03-16	13.2300	14.4900	13.2300	14.4900	+18.868%	2	432	+793.927%
2026-03-13	12.1900	12.1900	12.1900	12.1900	-12.929%	5	433	+962.592%
2026-03-11	14.0000	14.0000	14.0000	14.0000	-12.500%	21	430	+825.214%
2026-03-10	15.3000	16.4500	15.2000	16.0000	+12.676%	416	429	+709.563%
2026-03-09	14.2000	14.2000	14.2000	14.2000	-8.209%	1	31	+812.183%
2026-03-06	13.4000	15.4700	13.1900	15.4700	+93.375%	24	30	+737.298%
2026-03-05	9.1000	9.1000	8.0000	8.0000	-11.111%	2	29	+1,519.125%
2026-03-04	8.6000	9.1000	8.6000	9.0000	-9.091%	12	30	+1,339.222%
2026-03-02	9.9000	9.9000	9.9000	9.9000	0.000%	1	32	+1,208.384%
2026-02-25	9.2000	9.9000	9.2000	9.9000	+10.000%	2	31	+1,208.384%
2026-02-24	8.5700	9.0000	8.5700	9.0000	0.000%	2	31	+1,339.222%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-4.051%	1	31	+1,339.222%
2026-02-19	9.1500	9.3800	9.1500	9.3800	-1.263%	3	31	+1,280.917%
2026-02-17	9.9800	9.9800	9.5000	9.5000	-6.404%	7	31	+1,263.474%
2026-02-13	10.1500	10.1500	10.1500	10.1500	-7.895%	10	19	+1,176.158%
2026-02-10	10.9000	11.0200	10.9000	11.0200	+3.184%	3	19	+1,075.408%
2026-02-09	10.6800	10.6800	10.6800	10.6800	+41.833%	1	18	+1,112.828%
2026-02-05	7.5300	7.5300	7.5300	7.5300	+4.006%	1	19	+1,620.186%
2026-02-04	8.2000	8.2000	7.2400	7.2400	+0.138%	4	18	+1,689.088%
2026-02-03	7.3000	7.3000	7.2300	7.2300	-34.273%	5	15	+1,691.563%
2026-01-22	12.2000	12.2000	11.0000	11.0000	+5.769%	5	10	+1,077.545%
2026-01-20	10.4000	10.4000	10.4000	10.4000	-25.714%	2	5	+1,145.481%
2026-01-06	14.0000	14.0000	14.0000	14.0000	-6.604%	2	3	+825.214%
2026-01-05	15.9000	15.9000	14.9900	14.9900	0.000%	2	2	+764.109%