Dark

MRVL20261120C125
MRVL Nov 20 2026 125.00 Call (MRVL261120C00125000)
option OPRA

EOD

Sep 17, 2026

117.45+8.599%(+9.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	117.4500	117.4500	117.4500	117.4500	+8.599%	1	1,384	0.000%
2026-09-16	108.1500	108.1500	108.1500	108.1500	-5.513%	1	1,383	+8.599%
2026-09-11	114.4600	114.4600	114.4600	114.4600	-6.257%	1	1,383	+2.612%
2026-08-25	122.1000	122.1000	122.1000	122.1000	-0.286%	1	1,383	-3.808%
2026-08-20	122.4500	122.4500	122.4500	122.4500	+15.031%	1	1,384	-4.083%
2026-08-13	106.4500	106.4500	106.4500	106.4500	+1.866%	1	1,384	+10.333%
2026-08-12	104.5000	104.5000	104.5000	104.5000	+7.345%	1	1,384	+12.392%
2026-08-05	101.3700	101.3700	97.3500	97.3500	-4.098%	3	1,384	+20.647%
2026-08-04	99.9600	103.2500	99.9600	101.5100	+80.270%	15	1,383	+15.703%
2026-07-29	56.4000	56.4000	56.3100	56.3100	-10.619%	9	1,390	+108.578%
2026-07-28	63.0000	63.0000	63.0000	63.0000	-25.355%	2	1,386	+86.429%
2026-07-24	84.4000	84.4000	84.4000	84.4000	+2.427%	2	1,386	+39.159%
2026-07-20	82.4000	82.4000	82.4000	82.4000	+2.018%	1	1,385	+42.536%
2026-07-17	71.5000	80.7700	71.5000	80.7700	+6.980%	2	1,384	+45.413%
2026-07-16	75.5000	75.5000	75.5000	75.5000	-31.451%	1	1,383	+55.563%
2026-07-07	110.1400	110.1400	110.1400	110.1400	-26.817%	5	1,382	+6.637%
2026-06-24	150.5000	150.5000	150.5000	150.5000	-28.224%	2	1,377	-21.960%
2026-06-18	209.6800	209.6800	209.6800	209.6800	+11.603%	1	1,379	-43.986%
2026-06-15	187.8800	187.8800	187.8800	187.8800	+25.128%	1	1,379	-37.487%
2026-06-10	150.1500	150.1500	150.1500	150.1500	-4.100%	1	1,378	-21.778%
2026-06-05	156.5700	156.5700	156.5700	156.5700	-21.262%	2	1,378	-24.986%
2026-06-04	192.3300	200.8700	191.0300	198.8500	-1.119%	18	1,380	-40.935%
2026-06-03	201.1000	201.1000	201.1000	201.1000	+31.567%	1	1,362	-41.596%
2026-06-02	153.5200	153.5200	152.8500	152.8500	+74.986%	2	1,362	-23.160%
2026-05-28	87.3500	87.3500	87.3500	87.3500	-0.739%	3	1,361	+34.459%
2026-05-27	87.0000	88.0000	86.2300	88.0000	-2.168%	56	1,364	+33.466%
2026-05-26	89.9500	89.9500	89.9500	89.9500	+9.856%	2	1,391	+30.573%
2026-05-22	81.8800	81.8800	81.8800	81.8800	+1.086%	1	1,392	+43.442%
2026-05-21	81.0000	81.0000	81.0000	81.0000	+24.328%	4	1,392	+45.000%
2026-05-18	65.1500	65.1500	65.1500	65.1500	-5.988%	1	1,392	+80.276%
2026-05-15	67.0000	71.2000	67.0000	69.3000	-5.431%	7	1,396	+69.481%
2026-05-14	75.3300	75.3300	73.2800	73.2800	+4.521%	3	1,395	+60.276%
2026-05-13	70.1100	70.1100	70.1100	70.1100	+31.835%	1	1,396	+67.522%
2026-05-12	53.1800	53.1800	53.1800	53.1800	-11.661%	1	1,396	+120.854%
2026-05-11	59.2000	60.2000	57.3800	60.2000	-2.352%	9	1,396	+95.100%
2026-05-05	61.6500	61.6500	61.6500	61.6500	+11.624%	1	1,396	+90.511%
2026-05-04	55.6400	55.6400	55.2300	55.2300	-2.935%	3	1,395	+112.656%
2026-05-01	56.0000	56.9500	56.0000	56.9000	+17.078%	100	1,394	+106.415%
2026-04-29	48.6000	48.6000	48.6000	48.6000	+4.449%	1	1,394	+141.667%
2026-04-28	44.3000	46.5300	44.3000	46.5300	-9.032%	2	1,393	+152.418%
2026-04-27	51.1500	51.1500	51.1500	51.1500	-9.677%	1	1,395	+129.619%
2026-04-24	54.8300	56.6300	54.8300	56.6300	-0.123%	5	1,395	+107.399%
2026-04-23	57.0000	57.0000	56.7000	56.7000	+11.614%	3	1,395	+107.143%
2026-04-22	48.4000	51.1500	48.4000	50.8000	+5.833%	126	1,398	+131.201%
2026-04-21	47.5300	48.0000	47.5000	48.0000	+10.855%	6	1,395	+144.688%
2026-04-20	41.1800	43.3000	40.6500	43.3000	+23.962%	3	1,395	+171.247%
2026-04-17	32.9200	35.0300	32.9200	34.9300	+9.498%	15	1,395	+236.244%
2026-04-16	31.0000	31.9000	31.0000	31.9000	+2.506%	9	1,397	+268.182%
2026-04-14	30.3000	31.4000	30.3000	31.1200	+6.320%	325	1,399	+277.410%
2026-04-13	29.8000	29.9000	29.2700	29.2700	+6.436%	11	1,603	+301.264%
2026-04-10	24.3500	27.9200	24.3500	27.5000	+28.505%	24	1,611	+327.091%
2026-04-09	20.5700	22.0500	19.6500	21.4000	+18.036%	26	1,615	+448.832%
2026-04-08	16.5000	18.1300	16.5000	18.1300	+16.517%	12	1,601	+547.821%
2026-04-07	14.9800	15.5600	14.9800	15.5600	+2.033%	2	1,594	+654.820%
2026-04-06	15.5500	16.2500	14.6500	15.2500	+8.541%	7	1,594	+670.164%
2026-04-02	14.3100	14.3100	14.0500	14.0500	+0.286%	24	1,567	+735.943%
2026-04-01	11.3000	14.0100	11.3000	14.0100	+68.187%	6	1,567	+738.330%
2026-03-31	8.3300	8.3300	8.3300	8.3300	+31.181%	1	1,562	+1,309.964%
2026-03-30	6.3500	6.3500	6.3500	6.3500	-26.590%	1	1,562	+1,749.606%
2026-03-27	8.7500	8.7500	8.4000	8.6500	-8.947%	41	1,562	+1,257.803%
2026-03-26	9.5000	9.5000	9.5000	9.5000	-3.553%	6	1,543	+1,136.316%
2026-03-25	8.9000	9.8500	8.9000	9.8500	+29.605%	3	1,549	+1,092.386%
2026-03-24	6.8000	7.6000	6.7600	7.6000	+12.593%	1,309	1,548	+1,445.395%
2026-03-23	6.7500	6.7500	6.7500	6.7500	+7.143%	1	247	+1,640.000%
2026-03-20	6.3000	6.3000	6.3000	6.3000	0.000%	59	247	+1,764.286%
2026-03-18	6.2500	6.3000	6.2000	6.3000	-12.500%	6	232	+1,764.286%
2026-03-16	7.2000	7.2000	7.2000	7.2000	-6.128%	3	226	+1,531.250%
2026-03-11	7.4500	7.6700	7.4500	7.6700	+5.793%	21	224	+1,431.291%
2026-03-09	7.3000	7.3500	7.2500	7.2500	-13.690%	3	214	+1,520.000%
2026-03-06	6.6000	8.4000	6.6000	8.4000	+118.182%	13	212	+1,298.214%
2026-03-05	3.8500	3.8500	3.8500	3.8500	-12.500%	3	222	+2,950.649%
2026-03-03	4.4000	4.4000	4.4000	4.4000	-15.385%	1	222	+2,569.318%
2026-01-23	5.2000	5.2000	5.2000	5.2000	-2.804%	1	221	+2,158.654%
2026-01-16	5.5000	5.5500	5.3500	5.3500	-23.571%	203	20	+2,095.327%
2026-01-09	7.0000	7.0000	7.0000	7.0000	+5.105%	6	20	+1,577.857%
2026-01-08	6.6600	6.6600	6.6600	6.6600	-4.310%	2	14	+1,663.514%
2025-12-29	6.8000	6.9900	6.8000	6.9600	0.000%	14	14	+1,587.500%