Dark

MRVL20261120C130
MRVL Nov 20 2026 130.00 Call (MRVL261120C00130000)
option OPRA

EOD

Sep 17, 2026

112.84+35.870%(+29.79)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	113.7000	113.7000	112.8400	112.8400	+35.870%	6	1,602	0.000%
2026-08-31	83.0500	83.0500	83.0500	83.0500	-12.042%	1	1,605	+35.870%
2026-08-28	94.4200	94.4200	94.4200	94.4200	-16.803%	1	1,605	+19.509%
2026-08-27	113.4900	113.4900	113.4900	113.4900	+4.705%	1	1,605	-0.573%
2026-08-21	108.3900	108.3900	108.3900	108.3900	+17.815%	1	1,605	+4.106%
2026-08-18	97.3000	97.3000	92.0000	92.0000	-2.646%	14	1,604	+22.652%
2026-08-14	94.5000	94.5000	94.5000	94.5000	+1.091%	2	1,599	+19.407%
2026-08-10	93.4800	93.4800	93.4800	93.4800	-0.659%	2	1,599	+20.710%
2026-08-07	91.5000	94.1000	91.5000	94.1000	+27.784%	2	1,599	+19.915%
2026-08-03	73.5500	73.6400	73.5500	73.6400	-1.008%	3	1,599	+53.232%
2026-07-31	72.0000	74.3900	72.0000	74.3900	+13.486%	13	1,600	+51.687%
2026-07-30	65.5500	65.5500	65.5500	65.5500	-9.649%	1	1,591	+72.143%
2026-07-27	72.5500	72.5500	72.5500	72.5500	-20.099%	2	1,591	+55.534%
2026-07-21	90.3400	90.8000	90.3400	90.8000	+17.769%	2	1,589	+24.273%
2026-07-17	77.1000	77.1000	77.1000	77.1000	-11.379%	10	1,590	+46.355%
2026-07-15	87.0000	87.2000	87.0000	87.0000	-24.348%	20	1,590	+29.701%
2026-07-10	115.0000	115.0000	115.0000	115.0000	-0.639%	10	1,584	-1.878%
2026-07-08	115.7500	115.7500	115.7400	115.7400	-4.125%	2	1,574	-2.506%
2026-07-02	135.6100	135.6100	120.7200	120.7200	-23.836%	3	1,575	-6.528%
2026-07-01	158.5000	158.5000	158.5000	158.5000	-9.169%	9	1,575	-28.808%
2026-06-30	170.3500	174.5000	170.3500	174.5000	+20.345%	19	1,575	-35.335%
2026-06-26	146.0000	146.0000	145.0000	145.0000	-2.159%	15	1,585	-22.179%
2026-06-24	148.2000	148.2000	148.2000	148.2000	-9.480%	7	1,585	-23.860%
2026-06-23	168.5000	168.5000	163.7200	163.7200	-12.683%	40	1,585	-31.077%
2026-06-22	186.0000	187.5000	186.0000	187.5000	-6.563%	18	1,552	-39.819%
2026-06-18	199.0000	200.6700	199.0000	200.6700	+11.981%	13	1,549	-43.768%
2026-06-16	182.5000	182.5000	179.2000	179.2000	+7.628%	13	1,549	-37.031%
2026-06-12	148.5000	166.5000	148.5000	166.5000	+17.254%	68	1,536	-32.228%
2026-06-09	161.0000	161.0000	137.0000	142.0000	-21.045%	30	1,536	-20.535%
2026-06-08	179.0000	179.8500	179.0000	179.8500	+19.900%	39	1,528	-37.259%
2026-06-05	174.0000	174.0000	150.0000	150.0000	-23.211%	38	1,527	-24.773%
2026-06-04	163.2000	197.2700	163.2000	195.3400	+4.460%	66	1,527	-42.234%
2026-06-03	187.0000	187.0000	187.0000	187.0000	+10.605%	1	1,473	-39.658%
2026-06-02	152.7000	169.0700	152.7000	169.0700	+88.484%	3	1,473	-33.258%
2026-06-01	92.0000	92.0000	89.7000	89.7000	+1.886%	83	1,473	+25.797%
2026-05-29	84.0000	88.0400	81.0000	88.0400	+14.041%	27	1,517	+28.169%
2026-05-28	78.0000	78.0000	77.2000	77.2000	-7.766%	25	1,517	+46.166%
2026-05-27	88.5800	88.5800	83.7000	83.7000	-0.947%	36	1,517	+34.815%
2026-05-26	90.3800	90.3800	84.4200	84.5000	+5.823%	4	1,486	+33.538%
2026-05-22	79.0500	79.8500	79.0500	79.8500	+12.070%	11	1,487	+41.315%
2026-05-20	73.7000	76.5000	69.8900	71.2500	+22.993%	32	1,488	+58.372%
2026-05-18	60.6500	60.6500	57.9300	57.9300	-11.150%	2	1,485	+94.787%
2026-05-15	63.5000	65.2000	63.2000	65.2000	-6.684%	29	1,485	+73.067%
2026-05-14	67.9500	69.8700	67.9500	69.8700	+16.450%	6	1,476	+61.500%
2026-05-13	59.8000	60.0000	59.8000	60.0000	+18.087%	78	1,507	+88.067%
2026-05-12	56.0000	56.0000	49.0000	50.8100	-14.172%	82	1,507	+122.082%
2026-05-11	55.0000	59.2000	54.7300	59.2000	+5.960%	155	1,507	+90.608%
2026-05-08	53.6000	55.8700	53.6000	55.8700	+13.788%	2	1,506	+101.969%
2026-05-07	55.0000	55.0000	48.4000	49.1000	-17.229%	75	1,505	+129.817%
2026-05-06	60.3500	61.9000	54.0000	59.3200	-0.470%	108	1,473	+90.223%
2026-05-05	59.6000	59.6000	59.6000	59.6000	+15.058%	39	1,480	+89.329%
2026-05-04	52.3000	52.5000	51.8000	51.8000	-2.264%	54	1,480	+117.838%
2026-05-01	54.3000	54.3000	53.0000	53.0000	-0.226%	127	1,489	+112.906%
2026-04-30	53.0000	53.1800	53.0000	53.1200	+14.854%	3	1,489	+112.425%
2026-04-29	44.4000	46.2500	44.4000	46.2500	+4.402%	2	1,490	+143.978%
2026-04-28	41.7700	45.0000	41.7700	44.3000	-4.731%	38	1,489	+154.718%
2026-04-27	46.0000	47.0400	46.0000	46.5000	-12.758%	61	1,488	+142.667%
2026-04-24	52.5000	53.3000	51.0000	53.3000	-3.964%	35	1,478	+111.707%
2026-04-23	50.5000	55.5000	50.5000	55.5000	+16.230%	661	1,476	+103.315%
2026-04-22	43.2200	47.7500	43.2200	47.7500	+11.827%	24	1,522	+136.314%
2026-04-21	43.8500	43.8500	42.4000	42.7000	+7.018%	16	1,538	+164.262%
2026-04-20	39.1800	39.9000	38.3800	39.9000	+22.018%	82	1,539	+182.807%
2026-04-17	31.1000	32.7000	31.1000	32.7000	+11.680%	107	1,474	+245.076%
2026-04-16	27.2900	29.7000	26.2000	29.2800	+2.917%	68	1,524	+285.383%
2026-04-15	30.5000	32.4000	28.4500	28.4500	-3.428%	631	1,473	+296.626%
2026-04-14	30.2900	30.2900	27.5800	29.4600	+7.597%	8	1,375	+283.028%
2026-04-13	27.5100	27.7300	26.8000	27.3800	+7.583%	7	1,376	+312.126%
2026-04-10	22.3900	25.6500	22.3900	25.4500	+32.552%	77	1,378	+343.379%
2026-04-09	18.2500	19.8300	18.2500	19.2000	+15.872%	24	1,317	+487.708%
2026-04-08	15.6600	16.5700	15.6600	16.5700	+16.362%	2	1,296	+580.990%
2026-04-07	14.2400	14.2400	14.2400	14.2400	+3.790%	2	1,294	+692.416%
2026-04-06	13.7000	13.7200	13.7000	13.7200	+6.770%	2	1,295	+722.449%
2026-04-02	12.8500	12.8500	12.8500	12.8500	+1.341%	9	1,287	+778.132%
2026-04-01	13.1100	13.1100	12.4800	12.6800	+40.265%	9	1,287	+789.905%
2026-03-31	7.5000	9.0400	7.5000	9.0400	+58.596%	14	1,279	+1,148.230%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-37.363%	1	1,269	+1,879.649%
2026-03-26	9.1000	9.1000	9.1000	9.1000	+13.892%	1	1,270	+1,140.000%
2026-03-25	7.9900	7.9900	7.9900	7.9900	+30.984%	1	1,269	+1,312.265%
2026-03-23	6.2000	6.2000	6.1000	6.1000	+11.927%	3	1,269	+1,749.836%
2026-03-20	5.7500	5.7500	5.4500	5.4500	-3.540%	25	1,267	+1,970.459%
2026-03-19	5.6500	5.6500	5.6500	5.6500	+1.802%	1	1,264	+1,897.168%
2026-03-18	5.6500	5.6500	5.5500	5.5500	-9.314%	4	1,263	+1,933.153%
2026-03-13	5.8000	6.1200	5.8000	6.1200	+0.328%	4	1,259	+1,743.791%
2026-03-12	5.8500	6.1000	5.7500	6.1000	-6.154%	1,250	1,257	+1,749.836%
2026-03-09	6.6000	6.6000	6.5000	6.5000	+4.839%	2	25	+1,636.000%
2026-03-06	6.0500	6.2000	6.0400	6.2000	+20.858%	43	24	+1,720.000%
2026-02-11	5.1300	5.1300	5.1300	5.1300	+31.538%	2	2	+2,099.610%
2026-02-03	3.9000	3.9000	3.9000	3.9000	-10.959%	2	4	+2,793.333%
2026-01-26	4.3800	4.3800	4.3800	4.3800	-19.927%	2	4	+2,476.256%
2026-01-13	5.4700	5.4700	5.4700	5.4700	0.000%	2	2	+1,962.888%