Dark

MRVL20261120C160
MRVL Nov 20 2026 160.00 Call (MRVL261120C00160000)
option OPRA

EOD

Sep 17, 2026

83.80+18.245%(+12.93)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	83.8000	83.8000	83.8000	83.8000	+18.245%	15	452	0.000%
2026-09-16	75.0000	75.0000	70.8700	70.8700	-9.315%	61	452	+18.245%
2026-09-11	78.1500	78.1500	78.1500	78.1500	+17.219%	1	392	+7.230%
2026-09-04	66.6700	66.6700	66.6700	66.6700	+18.630%	1	392	+25.694%
2026-09-01	49.0000	56.2000	49.0000	56.2000	-34.924%	11	392	+49.110%
2026-08-27	86.3600	86.3600	86.3600	86.3600	-0.861%	3	402	-2.964%
2026-08-25	90.1000	90.1000	87.1100	87.1100	+2.676%	2	400	-3.800%
2026-08-21	82.2700	84.8400	82.2700	84.8400	+0.629%	42	399	-1.226%
2026-08-17	84.2700	84.3100	84.2700	84.3100	+19.589%	2	359	-0.605%
2026-08-14	70.5000	70.5000	70.5000	70.5000	+8.796%	1	360	+18.865%
2026-08-10	64.8000	64.8000	64.8000	64.8000	-10.000%	1	359	+29.321%
2026-08-07	72.0000	72.0000	72.0000	72.0000	-4.000%	1	359	+16.389%
2026-08-05	75.0000	75.0000	75.0000	75.0000	+0.536%	1	358	+11.733%
2026-08-04	72.5700	74.6000	72.5700	74.6000	+42.095%	2	358	+12.332%
2026-08-03	43.3000	52.5000	43.3000	52.5000	+41.548%	69	358	+59.619%
2026-07-29	37.1500	37.1500	37.0900	37.0900	-4.234%	13	356	+125.937%
2026-07-28	38.7300	38.7300	38.7300	38.7300	-31.657%	1	356	+116.370%
2026-07-24	56.6700	56.6700	56.6700	56.6700	-16.772%	1	356	+47.874%
2026-07-23	67.9800	68.0900	67.9800	68.0900	-6.083%	11	357	+23.072%
2026-07-22	72.5000	72.5000	72.5000	72.5000	+36.099%	1	357	+15.586%
2026-07-17	53.2700	53.2700	53.2700	53.2700	-0.504%	1	358	+57.312%
2026-07-16	56.2500	56.2500	53.5400	53.5400	-22.169%	2	357	+56.518%
2026-07-15	75.5200	75.5200	68.7900	68.7900	-13.980%	5	357	+21.820%
2026-07-14	79.9700	79.9700	79.9700	79.9700	-0.038%	4	358	+4.789%
2026-07-13	80.0000	80.0000	80.0000	80.0000	-14.557%	1	362	+4.750%
2026-07-10	93.6300	93.6300	93.6300	93.6300	+4.068%	1	362	-10.499%
2026-07-08	89.9700	89.9700	89.9700	89.9700	-0.033%	1	362	-6.858%
2026-07-07	90.0000	90.0000	90.0000	90.0000	-10.759%	1	362	-6.889%
2026-07-02	109.8100	109.8100	100.8500	100.8500	-13.060%	11	372	-16.906%
2026-06-29	126.7100	126.7100	116.0000	116.0000	-7.415%	13	372	-27.759%
2026-06-26	125.2900	125.2900	125.2900	125.2900	+2.512%	2	365	-33.115%
2026-06-24	133.2000	133.2000	122.2200	122.2200	-8.757%	5	367	-31.435%
2026-06-23	135.4000	135.4000	133.2000	133.9500	-2.298%	8	365	-37.439%
2026-06-16	155.8800	156.5300	137.1000	137.1000	+8.354%	3	368	-38.877%
2026-06-11	126.5300	126.5300	126.5300	126.5300	+10.458%	1	369	-33.771%
2026-06-10	114.5500	114.5500	114.5500	114.5500	-33.931%	10	368	-26.844%
2026-06-04	136.2100	173.6000	136.2100	173.3800	+10.265%	21	378	-51.667%
2026-06-03	155.2000	157.2400	155.2000	157.2400	+12.475%	2	363	-46.706%
2026-06-02	120.7500	140.1200	120.7500	139.8000	+70.488%	41	363	-40.057%
2026-06-01	69.2500	82.0000	63.5000	82.0000	+20.411%	6	375	+2.195%
2026-05-29	63.8000	68.1000	63.8000	68.1000	+2.145%	4	376	+23.054%
2026-05-28	62.5800	67.0000	59.9200	66.6700	+2.333%	27	378	+25.694%
2026-05-27	64.5000	66.6500	64.5000	65.1500	-7.641%	18	388	+28.626%
2026-05-26	73.7000	73.7000	68.8000	70.5400	+14.606%	394	387	+18.798%
2026-05-22	61.5500	61.5500	61.5500	61.5500	+8.077%	1	583	+36.149%
2026-05-20	58.0000	58.7500	56.9500	56.9500	+12.527%	7	583	+47.147%
2026-05-19	44.5000	50.8000	44.5000	50.6100	+24.196%	6	578	+65.580%
2026-05-18	42.5000	42.5000	39.6000	40.7500	-18.533%	17	578	+105.644%
2026-05-15	48.8000	50.0200	48.8000	50.0200	-5.623%	16	578	+67.533%
2026-05-14	58.7500	58.7600	53.0000	53.0000	+9.936%	17	579	+58.113%
2026-05-13	43.0000	50.5000	42.8600	48.2100	+34.290%	37	575	+73.823%
2026-05-12	39.1500	39.1500	34.0500	35.9000	-19.290%	24	575	+133.426%
2026-05-11	39.8700	44.4800	39.1400	44.4800	+10.729%	13	575	+88.399%
2026-05-08	39.8500	40.1700	39.8500	40.1700	+17.974%	4	571	+108.613%
2026-05-07	38.6600	40.2300	34.0500	34.0500	-14.662%	33	571	+146.109%
2026-05-06	39.9000	39.9000	39.9000	39.9000	-1.845%	20	560	+110.025%
2026-05-05	39.7500	40.6500	39.7500	40.6500	+9.924%	16	560	+106.150%
2026-05-04	36.9800	36.9800	36.9800	36.9800	-3.948%	1	563	+126.609%
2026-05-01	38.2300	38.5000	38.2300	38.5000	+1.852%	2	561	+117.662%
2026-04-30	34.4300	38.0500	34.4300	37.8000	+16.308%	29	561	+121.693%
2026-04-29	31.7000	32.5000	31.0000	32.5000	+6.767%	4	561	+157.846%
2026-04-28	28.2900	32.0000	28.2900	30.4400	-10.994%	10	558	+175.296%
2026-04-27	33.5300	34.2000	33.3000	34.2000	-12.240%	7	557	+145.029%
2026-04-24	42.5500	42.5500	36.7000	38.9700	-3.060%	20	552	+115.037%
2026-04-23	35.0000	40.2000	35.0000	40.2000	+19.572%	117	545	+108.458%
2026-04-22	30.4200	33.7500	30.4200	33.6200	+13.966%	7	489	+149.256%
2026-04-21	26.9800	30.6000	26.9800	29.5000	+11.027%	29	485	+184.068%
2026-04-20	24.9900	26.9600	24.2000	26.5700	+28.357%	440	485	+215.393%
2026-04-17	18.7200	20.9300	18.7200	20.7000	+15.642%	40	73	+304.831%
2026-04-15	17.9000	17.9000	17.9000	17.9000	+2.286%	1	52	+368.156%
2026-04-14	19.1000	19.4000	17.5000	17.5000	+7.165%	10	53	+378.857%
2026-04-13	16.2700	17.8000	16.2700	16.3300	+4.747%	12	53	+413.166%
2026-04-10	12.8300	15.6800	12.8300	15.5900	+44.754%	29	52	+437.524%
2026-04-09	10.0500	11.5500	9.9600	10.7700	+41.711%	37	30	+678.087%
2026-04-08	8.5000	8.5000	7.6000	7.6000	+7.801%	15	15	+1,002.632%
2026-04-07	7.0500	7.0500	7.0500	7.0500	+11.199%	1	2	+1,088.652%
2026-04-02	6.3400	6.3400	6.3400	6.3400	0.000%	1	0	+1,221.767%