Dark

MRVL20261120C190
MRVL Nov 20 2026 190.00 Call (MRVL261120C00190000)
option OPRA

EOD

Sep 17, 2026

58.84+22.583%(+10.84)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	58.6000	59.3000	58.6000	58.8400	+22.583%	4	685	0.000%
2026-09-16	48.3000	52.0000	48.0000	48.0000	+10.983%	16	685	+22.583%
2026-09-15	46.0000	46.0000	43.2500	43.2500	+5.488%	3	685	+36.046%
2026-09-14	39.6000	43.3000	38.0000	41.0000	-25.765%	11	684	+43.512%
2026-09-11	55.0000	57.2300	54.0000	55.2300	+0.877%	5	681	+6.536%
2026-09-09	56.0000	56.0000	54.7500	54.7500	+6.497%	3	678	+7.470%
2026-09-08	51.4100	51.4100	51.4100	51.4100	+19.558%	2	677	+14.452%
2026-09-04	40.7600	43.1500	40.7600	43.0000	+21.127%	6	677	+36.837%
2026-09-03	30.3100	35.5000	30.3100	35.5000	+10.592%	9	677	+65.746%
2026-09-02	33.0000	33.0000	31.2200	32.1000	-7.145%	8	674	+83.302%
2026-09-01	30.9800	34.8200	30.0300	34.5700	-1.622%	33	674	+70.205%
2026-08-31	35.1400	35.1400	35.1400	35.1400	-15.852%	5	674	+67.445%
2026-08-28	49.3900	49.3900	40.0000	41.7600	-36.341%	22	674	+40.900%
2026-08-27	66.2000	66.2000	65.6000	65.6000	-2.090%	2	674	-10.305%
2026-08-26	66.4000	67.0000	66.4000	67.0000	-2.047%	3	674	-12.179%
2026-08-25	68.7700	68.7700	68.4000	68.4000	+22.581%	5	676	-13.977%
2026-08-24	55.8000	55.8000	55.8000	55.8000	-10.217%	1	676	+5.448%
2026-08-21	67.5600	67.5600	62.1500	62.1500	-10.227%	2	676	-5.326%
2026-08-20	70.0000	70.0000	67.4000	69.2300	+14.581%	3	676	-15.008%
2026-08-19	65.5000	65.5000	59.2500	60.4200	+31.348%	3	676	-2.615%
2026-08-18	47.8200	47.8200	46.0000	46.0000	-24.242%	3	676	+27.913%
2026-08-17	57.8400	64.5000	57.8400	60.7200	+22.148%	13	676	-3.096%
2026-08-14	52.5000	52.5000	49.7100	49.7100	-17.150%	14	677	+18.367%
2026-08-13	52.2000	60.0000	52.2000	60.0000	+23.077%	7	677	-1.933%
2026-08-10	52.0500	52.0500	48.7500	48.7500	-4.711%	4	677	+20.697%
2026-08-07	51.1600	51.1600	51.1600	51.1600	+1.609%	1	677	+15.012%
2026-08-06	50.5000	55.4200	50.3500	50.3500	-16.083%	20	677	+16.862%
2026-08-04	56.9000	60.0000	54.0000	60.0000	+52.633%	11	677	-1.933%
2026-08-03	34.0000	40.0500	31.0000	39.3100	-1.107%	30	682	+49.682%
2026-07-31	44.5000	44.5000	38.0000	39.7500	+19.190%	10	671	+48.025%
2026-07-30	32.8000	33.8000	32.8000	33.3500	+34.747%	18	672	+76.432%
2026-07-29	28.9900	30.1000	24.7500	24.7500	-18.182%	143	679	+137.737%
2026-07-28	32.0000	32.1000	30.2000	30.2500	-22.832%	79	769	+94.512%
2026-07-27	39.0000	39.2000	37.1000	39.2000	-6.355%	58	696	+50.102%
2026-07-24	41.8600	41.8600	41.8600	41.8600	-18.876%	1	691	+40.564%
2026-07-23	56.2700	56.2700	51.6000	51.6000	-8.511%	2	690	+14.031%
2026-07-22	56.4000	56.4000	56.4000	56.4000	+4.155%	5	689	+4.326%
2026-07-21	53.3600	54.4800	52.3100	54.1500	+20.601%	26	689	+8.661%
2026-07-20	44.2500	48.7300	44.2500	44.9000	+9.246%	13	673	+31.047%
2026-07-17	36.4400	43.5000	34.4500	41.1000	+3.111%	31	674	+43.163%
2026-07-16	48.6900	48.6900	39.3500	39.8600	-23.346%	556	671	+47.617%
2026-07-15	57.8000	57.8000	52.0000	52.0000	-19.505%	3	454	+13.154%
2026-07-14	66.5100	66.5100	64.6000	64.6000	+3.859%	5	454	-8.916%
2026-07-13	62.2000	62.2000	62.2000	62.2000	-17.067%	3	458	-5.402%
2026-07-10	74.9000	75.8000	72.5100	75.0000	+4.239%	49	455	-21.547%
2026-07-08	74.0000	74.0000	71.9500	71.9500	+2.274%	2	484	-18.221%
2026-07-07	70.3500	70.3500	70.3500	70.3500	-16.399%	4	484	-16.361%
2026-07-02	101.0800	101.0800	84.1500	84.1500	-25.544%	3	487	-30.077%
2026-07-01	113.0200	113.0200	113.0200	113.0200	+9.643%	1	487	-47.938%
2026-06-29	103.0800	103.0800	103.0800	103.0800	+1.357%	1	487	-42.918%
2026-06-25	102.2000	102.2000	101.7000	101.7000	-4.120%	2	486	-42.144%
2026-06-24	102.1700	106.7600	99.0500	106.0700	-16.183%	152	487	-44.527%
2026-06-16	136.1000	143.9500	126.5500	126.5500	-12.422%	22	404	-53.505%
2026-06-15	129.3700	144.5000	129.3700	144.5000	+19.917%	3	406	-59.280%
2026-06-12	120.5000	120.5000	120.5000	120.5000	+8.705%	11	405	-51.170%
2026-06-11	106.2300	110.8500	106.2300	110.8500	+15.831%	7	415	-46.919%
2026-06-10	100.2500	100.2500	95.7000	95.7000	-2.347%	2	416	-38.516%
2026-06-09	106.6000	106.6000	92.9400	98.0000	-26.575%	17	416	-39.959%
2026-06-08	125.0000	133.4700	125.0000	133.4700	+17.367%	7	419	-55.915%
2026-06-05	130.4000	130.4000	110.5500	113.7200	-18.771%	29	413	-48.259%
2026-06-04	119.5300	140.9000	115.6000	140.0000	+1.420%	5	394	-57.971%
2026-06-03	145.4500	145.4500	127.2700	138.0400	+15.418%	23	395	-57.375%
2026-06-02	90.1400	120.8500	90.1400	119.6000	+89.540%	122	401	-50.803%
2026-06-01	53.2500	67.0000	53.2500	63.1000	+22.524%	65	413	-6.751%
2026-05-29	47.8000	52.9800	47.8000	51.5000	-1.830%	20	414	+14.252%
2026-05-28	51.6000	52.4600	45.1100	52.4600	+3.065%	29	413	+12.162%
2026-05-27	53.8200	53.8200	48.5000	50.9000	-8.945%	23	399	+15.599%
2026-05-26	57.8000	60.0800	52.7300	55.9000	+20.604%	110	393	+5.259%
2026-05-22	44.2000	47.8500	44.1000	46.3500	+9.059%	125	339	+26.947%
2026-05-21	43.6300	46.3000	42.0000	42.5000	+5.120%	88	327	+38.447%
2026-05-20	41.5000	46.0000	39.7000	40.4300	+16.681%	36	327	+45.535%
2026-05-19	27.5500	38.9500	27.5500	34.6500	+15.809%	67	288	+69.812%
2026-05-18	34.0000	34.0000	28.2000	29.9200	-19.570%	102	288	+96.658%
2026-05-15	35.5000	39.0000	34.5000	37.2000	-6.415%	57	288	+58.172%
2026-05-14	44.0000	44.7500	39.7500	39.7500	+7.870%	268	221	+48.025%
2026-05-13	36.8500	36.8500	36.8500	36.8500	+44.227%	13	149	+59.674%
2026-05-12	27.8500	27.8500	24.0700	25.5500	-19.146%	76	149	+130.294%
2026-05-11	28.7200	31.9000	28.7200	31.6000	+16.176%	3	149	+86.203%
2026-05-08	27.7000	27.8900	27.0500	27.2000	+8.800%	52	175	+116.324%
2026-05-07	28.5000	28.5500	25.0000	25.0000	-13.793%	20	198	+135.360%
2026-05-06	28.6900	29.0000	28.6900	29.0000	-8.805%	5	193	+102.897%
2026-05-05	30.2500	31.8000	30.2500	31.8000	+17.865%	8	194	+85.031%
2026-05-01	26.9800	26.9800	26.9800	26.9800	+27.204%	1	193	+118.087%
2026-04-29	21.9900	22.0800	21.2100	21.2100	-12.355%	32	193	+177.416%
2026-04-27	22.8800	24.2000	22.8800	24.2000	-13.106%	11	170	+143.140%
2026-04-24	26.4300	28.3000	26.3900	27.8500	-1.590%	90	162	+111.275%
2026-04-23	26.5200	28.3000	26.5200	28.3000	+21.199%	6	81	+107.915%
2026-04-22	21.8600	23.3700	21.8600	23.3500	+12.856%	5	86	+151.991%
2026-04-21	20.6900	20.6900	20.6900	20.6900	+16.563%	2	88	+184.389%
2026-04-20	16.6400	17.7500	16.6400	17.7500	+76.617%	83	88	+231.493%
2026-04-16	10.0500	10.0500	10.0500	10.0500	0.000%	1	93	+485.473%
2026-04-15	10.0500	10.0500	10.0500	10.0500	-6.944%	5	92	+485.473%
2026-04-14	11.8500	11.8500	10.3600	10.8000	+7.784%	115	0	+444.815%
2026-04-13	10.3100	10.4500	10.0200	10.0200	0.000%	5	0	+487.226%