Dark

MRVL20261120C210
MRVL Nov 20 2026 210.00 Call (MRVL261120C00210000)
option OPRA

EOD

Sep 17, 2026

43.90+33.232%(+10.95)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	44.0300	48.8000	43.9000	43.9000	+33.232%	43	1,178	0.000%
2026-09-16	33.3600	38.3500	32.9500	32.9500	+6.600%	13	1,204	+33.232%
2026-09-15	32.5500	34.2500	30.9100	30.9100	+5.675%	13	1,211	+42.025%
2026-09-14	27.8200	32.0500	27.2000	29.2500	-29.039%	78	1,220	+50.085%
2026-09-11	39.0000	43.4500	39.0000	41.2200	+11.405%	19	1,217	+6.502%
2026-09-10	37.9000	39.4100	35.9000	37.0000	-11.695%	98	1,225	+18.649%
2026-09-09	40.0000	47.0000	39.3100	41.9000	+21.098%	49	1,224	+4.773%
2026-09-08	37.5000	38.4000	32.5900	34.6000	+5.746%	117	1,237	+26.879%
2026-09-04	25.0000	33.0000	24.9900	32.7200	+49.406%	148	1,311	+34.169%
2026-09-03	21.7000	25.3900	19.7400	21.9000	+0.690%	172	1,311	+100.457%
2026-09-02	23.4000	23.4000	21.0000	21.7500	-12.298%	135	1,265	+101.839%
2026-09-01	22.9100	25.2500	20.3500	24.8000	-5.017%	967	1,265	+77.016%
2026-08-31	29.6500	29.8000	24.8900	26.1100	-14.393%	154	839	+68.135%
2026-08-28	33.7000	36.7500	29.4700	30.5000	-41.905%	221	801	+43.934%
2026-08-27	51.7000	53.1400	51.1000	52.5000	-2.742%	9	817	-16.381%
2026-08-26	51.6100	54.0500	51.6000	53.9800	+2.682%	8	818	-18.674%
2026-08-25	50.1200	55.2600	50.1200	52.5700	+15.793%	5	818	-16.492%
2026-08-24	43.2900	45.4000	40.2700	45.4000	-10.223%	14	819	-3.304%
2026-08-21	50.4000	50.5700	49.3500	50.5700	-10.082%	37	816	-13.190%
2026-08-20	58.0000	58.0000	55.8500	56.2400	+11.654%	5	790	-21.942%
2026-08-19	50.0000	56.3500	45.9600	50.3700	+41.728%	17	792	-12.845%
2026-08-18	37.4600	37.8800	34.5700	35.5400	-29.929%	31	794	+23.523%
2026-08-17	50.0000	53.6000	49.8000	50.7200	+26.106%	13	795	-13.446%
2026-08-14	41.6800	41.6800	39.9900	40.2200	-9.312%	3	799	+9.150%
2026-08-13	41.0900	48.1700	41.0900	44.3500	+3.646%	36	798	-1.015%
2026-08-12	43.2900	43.2900	42.7900	42.7900	+20.028%	23	800	+2.594%
2026-08-11	37.1000	37.5600	35.3000	35.6500	-7.161%	448	790	+23.142%
2026-08-10	51.5200	51.8000	38.4000	38.4000	-10.070%	76	400	+14.323%
2026-08-07	47.5000	47.5000	37.6800	42.7000	+0.188%	24	444	+2.810%
2026-08-06	37.9000	46.6300	37.9000	42.6200	-2.561%	8	450	+3.003%
2026-08-05	47.4500	47.4500	43.5500	43.7400	-13.591%	10	449	+0.366%
2026-08-04	44.0000	50.6200	44.0000	50.6200	+54.094%	27	447	-13.275%
2026-08-03	24.8300	32.8500	24.4000	32.8500	+8.595%	101	445	+33.638%
2026-07-31	35.0000	35.0000	30.2500	30.2500	+17.248%	11	432	+45.124%
2026-07-30	26.5000	26.9000	25.8000	25.8000	+35.789%	11	433	+70.155%
2026-07-29	20.5500	20.5500	19.0000	19.0000	-22.449%	2	435	+131.053%
2026-07-28	25.2900	26.2000	21.6100	24.5000	-17.369%	20	435	+79.184%
2026-07-27	36.6000	36.6000	29.4500	29.6500	-18.342%	41	431	+48.061%
2026-07-24	38.5000	38.5000	35.2500	36.3100	-14.464%	7	428	+20.903%
2026-07-23	45.9000	47.1700	42.4500	42.4500	-9.101%	10	427	+3.416%
2026-07-22	44.0000	48.2100	43.1000	46.7000	+6.427%	99	424	-5.996%
2026-07-21	43.0700	44.7000	43.0700	43.8800	+18.499%	3	419	+0.046%
2026-07-20	36.8000	40.8200	35.0000	37.0300	+8.912%	26	419	+18.553%
2026-07-17	32.6200	34.0000	30.6200	34.0000	+3.187%	7	413	+29.118%
2026-07-16	39.2400	39.2400	32.6500	32.9500	-23.122%	32	412	+33.232%
2026-07-15	44.8400	44.8400	40.7400	42.8600	-21.645%	27	396	+2.427%
2026-07-14	54.4500	54.7000	54.4500	54.7000	+9.073%	2	376	-19.744%
2026-07-13	52.0000	52.0000	50.1500	50.1500	-15.700%	2	377	-12.463%
2026-07-07	64.5200	64.5200	58.0000	59.4900	-22.184%	24	377	-26.206%
2026-07-02	76.4500	76.4500	76.4500	76.4500	-22.957%	1	376	-42.577%
2026-07-01	107.3700	107.3700	99.2300	99.2300	+27.956%	2	376	-55.759%
2026-06-29	77.5500	77.5500	77.5500	77.5500	-11.674%	5	376	-43.391%
2026-06-26	87.8000	87.8000	87.8000	87.8000	-8.111%	5	376	-50.000%
2026-06-25	95.5500	95.5500	95.5500	95.5500	+4.862%	1	371	-54.055%
2026-06-24	91.1200	91.1200	91.1200	91.1200	-10.737%	2	370	-51.822%
2026-06-23	104.0000	104.0000	102.0800	102.0800	-16.758%	2	370	-56.995%
2026-06-22	122.6300	122.6300	122.6300	122.6300	+7.466%	1	370	-64.201%
2026-06-16	113.2000	114.1100	113.2000	114.1100	-11.973%	4	369	-61.528%
2026-06-15	129.6300	129.6300	129.6300	129.6300	+19.806%	1	368	-66.134%
2026-06-12	100.0000	108.2000	100.0000	108.2000	+13.003%	4	368	-59.427%
2026-06-11	95.7500	95.7500	95.7500	95.7500	-0.073%	1	366	-54.151%
2026-06-09	100.6000	100.6000	95.8200	95.8200	-14.408%	4	365	-54.185%
2026-06-05	114.4800	115.8100	111.9500	111.9500	+7.263%	4	365	-60.786%
2026-06-04	104.3700	104.3700	104.3700	104.3700	-16.790%	1	365	-57.938%
2026-06-03	119.4200	126.0000	119.4200	125.4300	+18.722%	10	365	-65.000%
2026-06-02	80.8000	108.0500	80.8000	105.6500	+84.638%	481	369	-58.448%
2026-06-01	37.9100	57.2200	37.9100	57.2200	+28.382%	70	482	-23.279%
2026-05-29	40.8200	44.5700	40.8200	44.5700	-0.669%	44	488	-1.503%
2026-05-28	43.5400	44.8700	38.7000	44.8700	+4.349%	36	520	-2.162%
2026-05-27	52.1000	52.1000	41.6500	43.0000	-8.666%	95	500	+2.093%
2026-05-26	49.2900	49.8400	43.2000	47.0800	+26.491%	380	474	-6.754%
2026-05-22	38.2600	39.2000	37.2200	37.2200	+55.083%	34	135	+17.947%
2026-05-18	24.0000	24.0000	24.0000	24.0000	-22.953%	2	115	+82.917%
2026-05-15	29.6500	31.2000	29.6500	31.1500	-6.344%	43	115	+40.931%
2026-05-14	32.0000	37.7100	32.0000	33.2600	+13.554%	62	88	+31.990%
2026-05-13	28.7500	31.7500	28.4000	29.2900	+40.144%	7	6	+49.881%
2026-05-12	19.8500	20.9000	19.8500	20.9000	-13.458%	47	6	+110.048%
2026-05-08	21.5000	24.2000	21.5000	24.1500	-5.627%	56	6	+81.781%
2026-05-05	23.7100	25.5900	23.7100	25.5900	+13.733%	5	55	+71.551%
2026-04-23	22.5000	22.5000	22.5000	22.5000	+26.975%	2	54	+95.111%
2026-04-22	17.7000	17.7200	17.2500	17.7200	0.000%	54	0	+147.743%