Dark

MRVL20261120C200
MRVL Nov 20 2026 200.00 Call (MRVL261120C00200000)
option OPRA

EOD

Sep 17, 2026

50.91+30.874%(+12.01)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	51.8000	56.0000	50.4000	50.9100	+30.874%	42	1,287	0.000%
2026-09-16	39.0000	44.8000	38.9000	38.9000	+8.538%	97	1,289	+30.874%
2026-09-15	37.0000	40.0200	35.8400	35.8400	+4.642%	27	1,304	+42.048%
2026-09-14	33.9500	37.2300	32.2500	34.2500	-29.381%	32	1,300	+48.642%
2026-09-11	45.3700	51.0000	45.3500	48.5000	+10.177%	36	1,318	+4.969%
2026-09-10	44.7600	46.2000	41.9800	44.0200	-8.196%	37	1,324	+15.652%
2026-09-09	41.9800	53.3000	41.9800	47.9500	+16.809%	31	1,308	+6.173%
2026-09-08	41.6000	45.1500	38.1700	41.0500	+7.461%	384	1,312	+24.019%
2026-09-04	29.5000	38.2000	29.5000	38.2000	+36.429%	252	1,313	+33.272%
2026-09-03	23.8000	30.1500	23.7900	28.0000	+5.066%	297	1,313	+81.821%
2026-09-02	27.8000	27.9500	25.4500	26.6500	-9.538%	157	1,228	+91.032%
2026-09-01	24.8000	29.6500	24.5000	29.4600	-5.365%	343	1,218	+72.811%
2026-08-31	34.4200	34.4200	29.8000	31.1300	-9.742%	55	971	+63.540%
2026-08-28	38.0000	42.8500	34.4900	34.4900	-38.848%	86	965	+47.608%
2026-08-27	59.4400	60.0000	55.6500	56.4000	-1.913%	33	926	-9.734%
2026-08-25	62.4200	62.4200	57.2500	57.5000	+20.293%	7	923	-11.461%
2026-08-24	48.1000	48.1000	46.9200	47.8000	-14.871%	7	922	+6.506%
2026-08-21	62.8000	62.9700	56.1500	56.1500	-15.130%	27	923	-9.332%
2026-08-20	63.0000	66.1600	63.0000	66.1600	+19.379%	4	922	-23.050%
2026-08-19	57.0000	62.1000	51.2500	55.4200	+35.501%	35	923	-8.138%
2026-08-18	43.0000	43.2100	38.8700	40.9000	-28.170%	25	941	+24.474%
2026-08-17	57.1200	57.8000	54.4000	56.9400	+23.783%	9	928	-10.590%
2026-08-14	47.9000	47.9000	44.0000	46.0000	-8.000%	9	936	+10.674%
2026-08-13	51.8200	52.7600	50.0000	50.0000	+4.668%	18	935	+1.820%
2026-08-12	49.3000	49.3000	47.2500	47.7700	+18.801%	32	938	+6.573%
2026-08-11	42.7000	42.7000	40.2100	40.2100	-2.921%	4	949	+26.610%
2026-08-10	50.0000	50.0000	41.4200	41.4200	-14.209%	22	947	+22.912%
2026-08-07	43.7000	48.2800	42.4800	48.2800	+5.300%	11	937	+5.447%
2026-08-06	40.7200	49.5300	40.7200	45.8500	-2.447%	3	938	+11.036%
2026-08-05	53.6000	53.6000	47.0000	47.0000	-14.855%	14	939	+8.319%
2026-08-04	43.4000	55.2000	43.4000	55.2000	+56.153%	65	939	-7.772%
2026-08-03	28.6000	36.2500	27.6000	35.3500	+2.762%	42	943	+44.017%
2026-07-31	39.2100	39.8000	33.7500	34.4000	+15.436%	22	941	+47.994%
2026-07-30	29.0000	30.6000	28.0000	29.8000	+36.135%	92	938	+70.839%
2026-07-29	27.7200	27.7200	21.8000	21.8900	-19.016%	12	882	+132.572%
2026-07-28	26.6000	28.6000	24.0000	27.0300	-21.879%	38	878	+88.346%
2026-07-27	33.5000	34.9500	32.0000	34.6000	-14.420%	36	866	+47.139%
2026-07-24	44.5500	44.5500	38.0500	40.4300	-16.639%	44	851	+25.921%
2026-07-23	48.5000	48.5000	48.5000	48.5000	-7.619%	2	860	+4.969%
2026-07-22	44.6000	52.5000	44.6000	52.5000	+9.375%	7	860	-3.029%
2026-07-21	46.9500	48.0100	46.5600	48.0000	+13.181%	7	861	+6.062%
2026-07-20	39.4200	44.7300	39.1700	42.4100	+14.560%	89	863	+20.042%
2026-07-17	33.5000	38.8500	31.7500	37.0200	+2.833%	45	860	+37.520%
2026-07-16	43.0000	43.0000	36.0000	36.0000	-24.211%	54	838	+41.417%
2026-07-15	45.9300	48.0200	45.9300	47.5000	-20.569%	23	834	+7.179%
2026-07-13	57.0000	59.8000	56.5000	59.8000	-14.863%	9	824	-14.866%
2026-07-10	70.1000	70.2400	70.1000	70.2400	-10.294%	48	825	-27.520%
2026-07-09	78.3000	78.3000	78.3000	78.3000	+16.000%	1	816	-34.981%
2026-07-08	67.4500	67.8900	63.7900	67.5000	+3.926%	58	816	-24.578%
2026-07-07	66.0000	67.5000	62.1700	64.9500	-21.273%	17	839	-21.617%
2026-07-06	80.0500	82.5000	80.0500	82.5000	+9.026%	2	843	-38.291%
2026-07-02	98.5000	98.5000	75.6700	75.6700	-24.330%	17	843	-32.721%
2026-07-01	108.0000	113.6300	100.0000	100.0000	-17.081%	20	843	-49.090%
2026-06-30	115.0000	120.6000	115.0000	120.6000	+21.818%	6	852	-57.786%
2026-06-29	85.8500	99.3500	85.8500	99.0000	+4.211%	4	856	-48.576%
2026-06-26	95.0000	95.0000	95.0000	95.0000	-12.037%	2	856	-46.411%
2026-06-25	101.4000	108.0000	101.4000	108.0000	+11.340%	19	856	-52.861%
2026-06-24	97.1000	97.1100	96.0000	97.0000	-10.144%	11	861	-47.515%
2026-06-23	116.4000	116.4000	107.9500	107.9500	-17.577%	5	866	-52.839%
2026-06-22	134.5000	134.5000	127.0000	130.9700	-10.625%	14	867	-61.129%
2026-06-18	131.0000	146.5400	131.0000	146.5400	+12.723%	2	876	-65.259%
2026-06-17	122.1700	130.0000	120.6500	130.0000	+12.079%	8	876	-60.838%
2026-06-16	116.8900	117.2100	115.9900	115.9900	-9.623%	3	876	-56.108%
2026-06-15	120.5000	128.3400	120.5000	128.3400	+9.086%	6	875	-60.332%
2026-06-12	107.1800	117.6500	107.1800	117.6500	+4.951%	31	874	-56.728%
2026-06-11	99.9400	112.1000	99.9400	112.1000	+14.633%	13	897	-54.585%
2026-06-10	97.7900	97.7900	97.7900	97.7900	-2.454%	3	899	-47.939%
2026-06-09	115.0000	115.0300	85.1200	100.2500	-22.885%	30	901	-49.217%
2026-06-08	117.2500	131.8800	117.2500	130.0000	+30.000%	25	893	-60.838%
2026-06-05	123.6100	129.0000	100.0000	100.0000	-29.329%	28	899	-49.090%
2026-06-04	113.5000	141.5000	111.1900	141.5000	+8.846%	60	895	-64.021%
2026-06-03	137.7000	142.6500	122.4800	130.0000	+13.537%	60	917	-60.838%
2026-06-02	87.4700	114.5000	87.4700	114.5000	+95.459%	135	945	-55.537%
2026-06-01	40.1500	61.6000	40.1500	58.5800	+22.809%	61	941	-13.093%
2026-05-29	46.4500	49.8000	45.9500	47.7000	+0.654%	44	944	+6.730%
2026-05-28	47.1600	48.6100	40.4200	47.3900	+3.925%	148	934	+7.428%
2026-05-27	54.0400	54.0400	44.0700	45.6000	-13.259%	102	889	+11.645%
2026-05-26	52.7000	54.0700	47.0000	52.5700	+25.675%	54	854	-3.158%
2026-05-22	42.1500	42.8200	41.0000	41.8300	+3.900%	119	845	+21.707%
2026-05-21	39.9700	42.1200	39.6500	40.2600	+6.819%	180	849	+26.453%
2026-05-20	40.5300	40.5300	36.5000	37.6900	+13.764%	53	849	+35.076%
2026-05-19	27.9500	34.6300	26.5000	33.1300	+25.019%	61	709	+53.667%
2026-05-18	31.0000	31.0000	26.0600	26.5000	-19.818%	11	709	+92.113%
2026-05-15	32.0000	35.3500	32.0000	33.0500	-10.772%	46	709	+54.039%
2026-05-14	35.9600	41.0800	35.9600	37.0400	+12.174%	35	689	+37.446%
2026-05-13	28.7000	34.6000	28.7000	33.0200	+43.565%	244	444	+54.179%
2026-05-12	24.0000	24.0000	21.8300	23.0000	-18.440%	19	444	+121.348%
2026-05-11	22.3500	29.1300	22.3500	28.2000	+7.224%	96	444	+80.532%
2026-05-08	23.8500	26.3000	23.8500	26.3000	+21.198%	6	385	+93.574%
2026-05-07	24.4000	25.9500	21.7000	21.7000	-20.221%	34	384	+134.608%
2026-05-06	29.3300	29.3300	25.1000	27.2000	+0.741%	35	373	+87.169%
2026-05-05	23.7500	27.7500	23.7500	27.0000	+15.040%	16	366	+88.556%
2026-05-04	24.3000	24.3000	23.4600	23.4700	-0.340%	278	361	+116.915%
2026-05-01	23.5500	23.5500	23.5500	23.5500	+10.563%	1	464	+116.178%
2026-04-30	21.3000	21.3000	21.3000	21.3000	+5.707%	1	464	+139.014%
2026-04-29	19.7700	20.1500	19.2500	20.1500	+8.101%	13	464	+152.655%
2026-04-28	17.8500	18.9500	17.8500	18.6400	-14.613%	507	463	+173.122%
2026-04-27	24.0000	24.0000	21.7500	21.8300	-13.028%	27	379	+133.211%
2026-04-24	23.0100	25.1000	23.0100	25.1000	-0.947%	115	393	+102.829%
2026-04-23	21.3500	26.4100	21.3500	25.3400	+25.757%	34	440	+100.908%
2026-04-22	18.5000	20.1500	18.5000	20.1500	+21.094%	11	418	+152.655%
2026-04-21	17.2500	18.5000	16.6400	16.6400	+6.667%	67	358	+205.950%
2026-04-20	14.1500	15.8100	14.1500	15.6000	+33.333%	440	358	+226.346%
2026-04-17	10.5300	11.7000	10.5300	11.7000	+15.842%	55	58	+335.128%
2026-04-16	10.1500	10.2500	10.0000	10.1000	-4.537%	14	31	+404.059%
2026-04-15	10.1800	11.1000	9.7000	10.5800	0.000%	27	24	+381.191%