Dark

MRVL20261120C150
MRVL Nov 20 2026 150.00 Call (MRVL261120C00150000)
option OPRA

EOD

Sep 17, 2026

93.73+11.583%(+9.73)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	93.1000	94.3700	93.1000	93.7300	+11.583%	16	674	0.000%
2026-09-08	84.0000	84.0000	84.0000	84.0000	+11.332%	2	684	+11.583%
2026-09-04	71.0000	75.4500	71.0000	75.4500	+25.855%	2	681	+24.228%
2026-09-02	59.9500	59.9500	59.9500	59.9500	-7.627%	3	681	+56.347%
2026-08-31	66.7700	66.7700	64.8000	64.9000	-32.396%	4	680	+44.422%
2026-08-27	98.6300	98.6300	96.0000	96.0000	+12.676%	6	680	-2.365%
2026-08-24	78.8700	85.2000	78.8700	85.2000	-8.682%	3	675	+10.012%
2026-08-21	93.3000	93.3000	93.3000	93.3000	-7.164%	15	676	+0.461%
2026-08-20	100.5000	100.5000	100.5000	100.5000	+10.440%	1	691	-6.736%
2026-08-19	92.1200	92.5000	91.0000	91.0000	+28.987%	5	691	+3.000%
2026-08-18	72.9700	73.2000	70.5500	70.5500	-18.908%	16	691	+32.856%
2026-08-13	87.0000	87.0000	87.0000	87.0000	+7.474%	1	693	+7.736%
2026-08-12	80.6400	80.9500	80.6400	80.9500	+16.475%	3	693	+15.788%
2026-08-11	69.5000	69.5000	69.5000	69.5000	-11.634%	1	691	+34.863%
2026-08-10	90.0000	90.0000	78.6500	78.6500	+1.615%	4	691	+19.174%
2026-08-05	77.4000	77.4000	77.4000	77.4000	-4.680%	3	691	+21.098%
2026-08-04	80.5000	81.2000	77.6600	81.2000	+39.735%	7	691	+15.431%
2026-08-03	49.5000	59.8000	49.5000	58.1100	-1.508%	28	693	+61.298%
2026-07-31	61.5000	61.5000	59.0000	59.0000	+15.505%	4	692	+58.864%
2026-07-30	51.3000	51.3000	51.0800	51.0800	+6.417%	22	690	+83.496%
2026-07-29	40.8500	48.0000	40.8500	48.0000	-1.881%	2	669	+95.271%
2026-07-28	48.9200	48.9200	48.9200	48.9200	-21.915%	1	668	+91.599%
2026-07-24	62.6500	62.6500	62.6500	62.6500	-19.628%	1	669	+49.609%
2026-07-22	77.0000	77.9500	77.0000	77.9500	+3.933%	2	669	+20.244%
2026-07-21	76.2700	77.2100	75.0000	75.0000	+15.420%	7	670	+24.973%
2026-07-20	67.7300	67.7300	64.9800	64.9800	+7.654%	4	670	+44.244%
2026-07-17	52.8400	63.8300	52.8400	60.3600	+0.936%	17	670	+55.285%
2026-07-16	68.8500	68.8500	59.1100	59.8000	-18.082%	4	656	+56.739%
2026-07-15	69.8000	73.0000	69.7500	73.0000	-14.819%	343	654	+28.397%
2026-07-14	85.7000	85.7000	85.7000	85.7000	-11.449%	1	653	+9.370%
2026-07-08	96.7800	96.7800	96.7800	96.7800	+7.533%	1	653	-3.151%
2026-07-07	90.0000	90.0000	90.0000	90.0000	-24.636%	1	653	+4.144%
2026-07-06	119.3800	119.4200	119.3800	119.4200	+6.625%	3	654	-21.512%
2026-07-02	116.8000	116.8000	112.0000	112.0000	-19.104%	3	654	-16.313%
2026-07-01	138.4500	138.4500	138.4500	138.4500	+3.144%	1	654	-32.300%
2026-06-29	134.2300	134.2300	134.2300	134.2300	-19.992%	5	654	-30.172%
2026-06-22	167.7900	167.7900	167.7700	167.7700	-8.840%	10	654	-44.132%
2026-06-18	184.0400	184.0400	184.0400	184.0400	+15.748%	1	655	-49.071%
2026-06-16	159.0000	159.0000	159.0000	159.0000	+19.819%	1	655	-41.050%
2026-06-12	132.7000	132.7000	132.7000	132.7000	+11.513%	1	656	-29.367%
2026-06-10	134.9500	134.9500	119.0000	119.0000	+0.942%	13	656	-21.235%
2026-06-09	133.1200	133.1200	117.8900	117.8900	-28.552%	13	657	-20.494%
2026-06-08	148.0100	165.0000	148.0100	165.0000	+8.875%	6	670	-43.194%
2026-06-05	148.5000	151.5500	148.5000	151.5500	-15.964%	9	670	-38.152%
2026-06-04	169.5700	180.5500	167.0000	180.3400	+6.647%	26	679	-48.026%
2026-06-03	172.5000	172.5000	169.0200	169.1000	+13.872%	21	654	-44.571%
2026-06-02	136.5000	148.5000	134.3000	148.5000	+69.038%	101	670	-36.882%
2026-06-01	87.2500	88.6000	87.2500	87.8500	+17.447%	19	705	+6.693%
2026-05-29	70.2600	74.8000	70.2600	74.8000	+1.838%	3	719	+25.307%
2026-05-28	69.2700	73.4500	66.0400	73.4500	+6.203%	15	721	+27.611%
2026-05-27	75.0500	75.0500	67.5800	69.1600	-10.356%	22	722	+35.526%
2026-05-26	77.1600	77.1600	72.5000	77.1500	+19.059%	273	707	+21.491%
2026-05-22	66.3400	66.4000	64.8000	64.8000	+0.387%	23	464	+44.645%
2026-05-21	62.6700	64.5500	62.6700	64.5500	+4.891%	2	487	+45.205%
2026-05-20	61.5400	61.5400	61.5400	61.5400	+17.331%	5	487	+52.307%
2026-05-19	46.1000	55.5500	46.1000	52.4500	-3.850%	131	480	+78.704%
2026-05-15	53.7500	54.5500	53.7500	54.5500	-5.900%	9	480	+71.824%
2026-05-14	60.0000	60.0000	57.9700	57.9700	+8.355%	7	477	+61.687%
2026-05-13	46.2300	56.3900	46.2300	53.5000	+39.287%	716	1,001	+75.196%
2026-05-12	40.0400	40.0400	38.4100	38.4100	-19.137%	6	1,001	+144.025%
2026-05-11	47.2000	47.5000	47.2000	47.5000	+2.881%	2	1,001	+97.326%
2026-05-08	43.5000	46.5000	43.1500	46.1700	+20.234%	209	995	+103.011%
2026-05-07	44.2700	44.2700	38.4000	38.4000	-14.667%	11	1,122	+144.089%
2026-05-06	45.0000	45.0000	45.0000	45.0000	-1.982%	2	1,130	+108.289%
2026-05-05	43.8800	48.0500	43.8800	45.9100	+10.760%	230	1,132	+104.160%
2026-05-04	42.9500	42.9500	41.4500	41.4500	-3.267%	26	1,018	+126.128%
2026-05-01	40.6500	43.1500	40.6500	42.8500	+1.061%	36	1,031	+118.740%
2026-04-30	40.0000	42.4000	40.0000	42.4000	+21.490%	37	1,031	+121.061%
2026-04-28	31.5000	35.1000	31.5000	34.9000	-10.052%	83	1,031	+168.567%
2026-04-27	42.5000	42.5000	36.0000	38.8000	-9.977%	34	955	+141.572%
2026-04-24	48.0000	48.0000	39.5300	43.1000	-2.045%	92	960	+117.471%
2026-04-23	42.0000	44.2800	41.0000	44.0000	+16.556%	741	1,009	+113.023%
2026-04-22	34.2700	38.3500	32.9300	37.7500	+15.585%	136	738	+148.291%
2026-04-21	32.9000	35.0000	32.0000	32.6600	+7.967%	54	645	+186.987%
2026-04-20	28.6700	30.9000	27.6000	30.2500	+25.780%	735	645	+209.851%
2026-04-17	22.0000	24.0500	22.0000	24.0500	+12.069%	4	981	+289.730%
2026-04-16	19.5300	21.4700	19.5300	21.4600	+3.173%	11	981	+336.766%
2026-04-15	21.0000	23.0500	20.7500	20.8000	+4.365%	561	976	+350.625%
2026-04-14	21.3000	21.3000	19.9300	19.9300	+4.346%	3	1,153	+370.296%
2026-04-13	20.7000	20.7000	19.1000	19.1000	+3.692%	552	1,156	+390.733%
2026-04-10	14.7100	18.5500	14.7100	18.4200	+41.366%	663	662	+408.849%
2026-04-09	12.6000	13.7500	12.3800	13.0300	+19.541%	7	6	+619.340%
2026-04-08	10.1200	10.9000	10.1200	10.9000	0.000%	2	2	+759.908%