Dark

MRVL20261120C170
MRVL Nov 20 2026 170.00 Call (MRVL261120C00170000)
option OPRA

EOD

Sep 17, 2026

76.20+31.948%(+18.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	76.2000	76.2000	76.2000	76.2000	+31.948%	3	730	0.000%
2026-09-14	57.7500	57.7500	57.7500	57.7500	-10.075%	1	730	+31.948%
2026-09-10	64.2200	64.2200	64.2200	64.2200	+42.426%	3	730	+18.655%
2026-09-02	45.0900	45.0900	45.0900	45.0900	+7.357%	1	733	+68.995%
2026-09-01	44.0000	44.0000	42.0000	42.0000	-13.205%	3	733	+81.429%
2026-08-31	51.6700	51.6700	48.3900	48.3900	-12.018%	2	733	+57.471%
2026-08-28	62.0000	62.0000	55.0000	55.0000	-32.730%	19	732	+38.545%
2026-08-27	90.0000	90.0000	81.7600	81.7600	+17.640%	2	725	-6.800%
2026-08-24	70.0000	70.0000	66.9200	69.5000	-8.673%	4	725	+9.640%
2026-08-21	85.8500	85.8500	76.0700	76.1000	-10.471%	6	725	+0.131%
2026-08-20	79.7100	85.0000	79.7100	85.0000	+38.166%	2	725	-10.353%
2026-08-18	61.5200	61.5200	61.5200	61.5200	-20.486%	1	726	+23.862%
2026-08-17	71.2900	77.3700	71.2900	77.3700	+7.908%	5	726	-1.512%
2026-08-13	71.0000	71.7000	71.0000	71.7000	+28.104%	2	723	+6.276%
2026-08-11	55.9700	55.9700	55.9700	55.9700	-14.745%	1	723	+36.144%
2026-08-07	58.0000	65.6500	58.0000	65.6500	+4.855%	2	724	+16.070%
2026-08-06	61.6300	63.4200	61.6300	62.6100	-2.477%	7	724	+21.706%
2026-08-05	66.1700	66.1700	64.2000	64.2000	-8.508%	15	724	+18.692%
2026-08-04	65.3000	70.1700	65.3000	70.1700	+50.000%	35	724	+8.593%
2026-08-03	46.6000	46.7800	45.0000	46.7800	-0.468%	3	744	+62.890%
2026-07-31	48.2500	48.2500	47.0000	47.0000	+11.533%	3	744	+62.128%
2026-07-30	41.5000	42.1400	40.7000	42.1400	+17.382%	10	744	+80.826%
2026-07-29	37.0400	38.5000	32.1000	35.9000	-10.138%	29	744	+112.256%
2026-07-28	37.4200	39.9500	34.2000	39.9500	-14.946%	40	751	+90.738%
2026-07-27	46.9700	46.9700	46.9700	46.9700	-13.642%	6	719	+62.231%
2026-07-24	54.3900	54.3900	54.3900	54.3900	-12.274%	6	725	+40.099%
2026-07-23	62.0000	62.0000	62.0000	62.0000	-7.116%	3	720	+22.903%
2026-07-22	67.4500	67.4500	66.7500	66.7500	+4.297%	25	720	+14.157%
2026-07-21	61.6500	64.0000	61.6500	64.0000	+18.562%	23	696	+19.063%
2026-07-20	53.6000	54.7000	53.6000	53.9800	+7.960%	33	696	+41.163%
2026-07-17	49.1500	50.0000	48.2800	50.0000	+2.354%	23	696	+52.400%
2026-07-16	54.0000	54.0000	48.8500	48.8500	-21.324%	21	717	+55.988%
2026-07-15	62.0900	62.0900	62.0900	62.0900	-11.679%	1	717	+22.725%
2026-07-13	72.7200	72.7200	69.9500	70.3000	-19.795%	6	717	+8.393%
2026-07-10	87.6500	87.6500	87.6500	87.6500	-9.452%	15	720	-13.063%
2026-07-09	96.8000	96.8000	96.8000	96.8000	+23.912%	1	720	-21.281%
2026-07-07	78.1200	78.1200	78.1200	78.1200	-23.636%	1	721	-2.458%
2026-07-06	104.1300	104.1300	102.3000	102.3000	+13.553%	6	721	-25.513%
2026-07-02	107.9600	107.9600	90.0900	90.0900	-23.145%	10	722	-15.418%
2026-06-26	117.2200	117.2200	117.2200	117.2200	+0.068%	1	722	-34.994%
2026-06-25	117.1400	117.1400	117.1400	117.1400	-23.015%	3	722	-34.950%
2026-06-22	152.1600	152.1600	152.1600	152.1600	-5.078%	5	722	-49.921%
2026-06-18	160.3000	160.3000	160.3000	160.3000	+19.041%	10	718	-52.464%
2026-06-12	134.6600	134.6600	134.6600	134.6600	+18.123%	1	718	-43.413%
2026-06-11	116.8000	116.8000	114.0000	114.0000	-11.969%	11	717	-33.158%
2026-06-05	140.0000	140.0000	129.5000	129.5000	-20.795%	3	717	-41.158%
2026-06-04	127.3700	163.5000	127.3700	163.5000	+6.863%	30	717	-53.394%
2026-06-03	163.5100	163.5100	152.0000	153.0000	+17.692%	13	720	-50.196%
2026-06-02	116.1800	132.0000	116.1800	130.0000	+71.053%	18	721	-41.385%
2026-06-01	76.4400	76.7000	76.0000	76.0000	+24.590%	6	725	+0.263%
2026-05-29	57.1800	62.3200	57.1800	61.0000	-1.294%	14	728	+24.918%
2026-05-28	54.0000	62.7300	54.0000	61.8000	+3.086%	10	725	+23.301%
2026-05-27	60.0000	60.0000	57.5000	59.9500	-8.543%	3	727	+27.106%
2026-05-26	69.2000	69.2000	61.5300	65.5500	+16.596%	88	727	+16.247%
2026-05-22	55.5000	56.2200	55.2500	56.2200	+7.106%	211	733	+35.539%
2026-05-21	53.1200	53.9100	52.4900	52.4900	+8.540%	4	745	+45.171%
2026-05-20	52.1700	53.6500	48.3600	48.3600	+8.674%	7	745	+57.568%
2026-05-19	36.0000	46.4300	35.4000	44.5000	+25.352%	109	776	+71.236%
2026-05-18	40.3000	40.3000	35.5000	35.5000	-21.547%	37	776	+114.648%
2026-05-15	43.6000	45.5500	43.6000	45.2500	-4.636%	14	776	+68.398%
2026-05-14	48.4500	50.4100	47.4500	47.4500	+6.869%	38	773	+60.590%
2026-05-13	38.6800	46.1800	38.4500	44.4000	+39.272%	307	722	+71.622%
2026-05-12	34.7500	34.7500	30.5900	31.8800	-17.152%	24	722	+139.021%
2026-05-11	35.6500	39.9100	35.6500	38.4800	+2.641%	24	722	+98.025%
2026-05-08	34.1000	37.5000	33.8600	37.4900	+17.856%	625	705	+103.254%
2026-05-07	34.1700	34.9000	31.5000	31.8100	-14.027%	34	116	+139.547%
2026-05-06	35.7000	37.0500	35.0000	37.0000	-5.612%	36	108	+105.946%
2026-05-05	35.1500	39.2000	33.4900	39.2000	+13.066%	7	105	+94.388%
2026-05-01	31.4500	34.6700	31.4500	34.6700	+1.851%	3	100	+119.787%
2026-04-30	32.3500	34.9000	32.3500	34.0400	+26.074%	34	100	+123.854%
2026-04-29	27.0000	27.0000	27.0000	27.0000	+0.822%	5	97	+182.222%
2026-04-28	25.7000	28.9000	25.7000	26.7800	-9.220%	14	97	+184.541%
2026-04-27	28.9600	29.5400	27.4200	29.5000	-15.449%	11	91	+158.305%
2026-04-24	36.2700	36.2700	33.7500	34.8900	-1.691%	18	86	+118.401%
2026-04-23	33.3400	35.5000	32.5000	35.4900	+18.300%	11	86	+114.708%
2026-04-22	25.6800	30.0000	25.6800	30.0000	+18.624%	10	80	+154.000%
2026-04-21	23.2200	26.1000	23.2200	25.2900	+8.077%	82	140	+201.305%
2026-04-20	21.6500	23.5200	21.2000	23.4000	+31.831%	83	140	+225.641%
2026-04-17	17.7500	17.7500	17.7500	17.7500	+13.928%	5	83	+329.296%
2026-04-16	15.5800	15.5800	15.5800	15.5800	+3.179%	7	78	+389.089%
2026-04-14	15.1000	15.1000	15.1000	15.1000	+21.774%	70	71	+404.636%
2026-04-10	12.4000	12.4000	12.4000	12.4000	0.000%	1	0	+514.516%