Dark

MRVL20261120C220
MRVL Nov 20 2026 220.00 Call (MRVL261120C00220000)
option OPRA

EOD

Sep 17, 2026

37.90+25.083%(+7.60)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	37.8300	41.8500	37.5600	37.9000	+25.083%	51	1,793	0.000%
2026-09-16	27.1000	33.0000	27.1000	30.3000	+18.175%	69	1,803	+25.083%
2026-09-15	28.0000	29.0000	25.2600	25.6400	+5.082%	54	1,812	+47.816%
2026-09-14	23.9300	27.1200	22.5000	24.4000	-30.286%	106	1,791	+55.328%
2026-09-11	33.7500	38.0000	32.5000	35.0000	+15.702%	70	1,794	+8.286%
2026-09-10	32.3200	34.0500	30.2500	30.2500	-12.446%	36	1,825	+25.289%
2026-09-09	32.8400	41.5300	32.8400	34.5500	+16.920%	117	1,822	+9.696%
2026-09-08	30.0000	34.0000	28.0000	29.5500	+5.423%	135	1,852	+28.257%
2026-09-04	21.1500	28.1000	21.1500	28.0300	+45.535%	593	1,882	+35.212%
2026-09-03	16.0000	21.2500	16.0000	19.2600	+7.000%	193	1,882	+96.781%
2026-09-02	19.0000	19.2000	17.5000	18.0000	-13.043%	124	1,802	+110.556%
2026-09-01	17.4500	20.8000	17.0600	20.7000	-5.002%	340	1,758	+83.092%
2026-08-31	25.0500	25.0500	20.9500	21.7900	-15.115%	445	1,541	+73.933%
2026-08-28	29.2700	32.3500	25.0000	25.6700	-42.289%	408	1,385	+47.643%
2026-08-27	51.5000	51.5000	44.4800	44.4800	-8.099%	43	1,243	-14.793%
2026-08-26	48.1500	48.4000	45.7000	48.4000	+7.009%	13	1,234	-21.694%
2026-08-25	49.6200	49.6200	45.2300	45.2300	+11.679%	9	1,227	-16.206%
2026-08-24	34.8500	40.5000	34.8500	40.5000	-8.989%	61	1,224	-6.420%
2026-08-21	54.6500	55.0000	43.5000	44.5000	-19.311%	21	1,234	-14.831%
2026-08-20	45.0500	55.1500	45.0500	55.1500	+22.013%	34	1,239	-31.278%
2026-08-19	47.9600	51.0900	39.5500	45.2000	+43.038%	83	1,254	-16.150%
2026-08-18	36.0000	37.2000	30.0000	31.6000	-28.636%	121	1,298	+19.937%
2026-08-17	43.0000	48.0500	42.9000	44.2800	+21.916%	95	1,219	-14.408%
2026-08-14	38.4000	38.4000	34.9000	36.3200	-5.907%	90	1,257	+4.350%
2026-08-13	35.9500	44.3800	35.9500	38.6000	+4.127%	60	1,237	-1.813%
2026-08-12	39.9000	39.9000	37.0700	37.0700	+17.199%	98	1,211	+2.239%
2026-08-11	32.8500	32.8500	31.3500	31.6300	-5.441%	515	1,165	+19.823%
2026-08-10	44.4500	46.2100	33.4500	33.4500	-16.375%	99	664	+13.303%
2026-08-07	40.1000	41.2000	36.1000	40.0000	+4.849%	102	703	-5.250%
2026-08-06	36.4400	42.5100	36.4400	38.1500	-2.852%	57	644	-0.655%
2026-08-05	41.3300	45.1800	38.7000	39.2700	-11.254%	76	640	-3.489%
2026-08-04	42.3300	45.9200	39.1100	44.2500	+60.326%	62	604	-14.350%
2026-08-03	22.2200	27.6000	22.2200	27.6000	+2.947%	8	580	+37.319%
2026-07-31	31.0000	31.0000	26.8100	26.8100	+13.362%	4	579	+41.365%
2026-07-30	22.5000	23.7000	22.3800	23.6500	+19.444%	14	578	+60.254%
2026-07-29	19.6000	19.8000	17.2900	19.8000	-7.907%	12	572	+91.414%
2026-07-28	20.2500	22.5500	18.8000	21.5000	-22.994%	95	574	+76.279%
2026-07-27	28.5800	28.5800	25.7500	27.9200	-8.128%	80	529	+35.745%
2026-07-24	35.4900	35.4900	30.3500	30.3900	-24.158%	149	517	+24.712%
2026-07-23	43.3000	43.3000	40.0700	40.0700	-4.935%	11	501	-5.416%
2026-07-22	40.1500	44.2000	40.1400	42.1500	+0.525%	124	498	-10.083%
2026-07-21	40.6700	41.9300	39.8500	41.9300	+14.563%	34	508	-9.611%
2026-07-20	36.0000	36.6000	35.8500	36.6000	+20.792%	4	497	+3.552%
2026-07-17	28.0000	30.6500	28.0000	30.3000	+1.849%	32	496	+25.083%
2026-07-16	33.3500	33.3500	29.5000	29.7500	-26.543%	30	492	+27.395%
2026-07-15	46.9100	46.9100	36.4400	40.5000	-18.968%	34	488	-6.420%
2026-07-14	52.5100	53.8500	49.0000	49.9800	+7.484%	35	482	-24.170%
2026-07-13	48.8900	50.6500	45.8100	46.5000	-23.293%	48	498	-18.495%
2026-07-10	58.5800	60.6200	58.5800	60.6200	-10.958%	24	504	-37.479%
2026-07-09	68.0800	68.0800	68.0800	68.0800	+21.571%	5	504	-44.330%
2026-07-08	56.0000	56.0000	56.0000	56.0000	-4.224%	1	504	-32.321%
2026-07-07	60.0800	60.0800	53.0000	58.4700	-20.611%	55	503	-35.180%
2026-07-06	73.6500	73.6500	73.6500	73.6500	+10.735%	1	489	-48.540%
2026-07-02	83.7800	83.7800	64.2700	66.5100	-37.290%	13	485	-43.016%
2026-06-30	106.0600	106.0600	106.0600	106.0600	+12.662%	1	485	-64.266%
2026-06-25	94.1400	94.1400	94.1400	94.1400	+8.456%	10	485	-59.741%
2026-06-24	86.8000	86.8000	86.8000	86.8000	-29.870%	1	485	-56.336%
2026-06-18	120.6300	138.1000	120.6300	123.7700	+23.770%	5	485	-69.379%
2026-06-16	116.0000	116.0000	100.0000	100.0000	-19.113%	2	485	-62.100%
2026-06-15	109.6600	123.6300	109.6600	123.6300	+20.591%	6	486	-69.344%
2026-06-12	105.1000	105.1000	102.5200	102.5200	+20.188%	7	484	-63.032%
2026-06-11	83.7000	88.7500	83.7000	85.3000	+4.624%	3	487	-55.569%
2026-06-10	81.6000	81.6000	80.0500	81.5300	-2.836%	3	485	-53.514%
2026-06-09	109.7000	109.7000	78.5000	83.9100	-12.457%	31	485	-54.833%
2026-06-05	115.0800	115.8000	95.5500	95.8500	-26.971%	501	494	-60.459%
2026-06-04	102.9500	131.2500	100.4400	131.2500	+13.824%	227	567	-71.124%
2026-06-03	119.9500	124.0000	109.1900	115.3100	+8.783%	65	536	-67.132%
2026-06-02	82.5700	106.0000	82.5700	106.0000	+104.160%	153	591	-64.245%
2026-06-01	40.0800	53.5000	40.0800	51.9200	+25.562%	59	603	-27.003%
2026-05-29	37.5000	41.4000	37.0000	41.3500	+1.125%	10	609	-8.343%
2026-05-28	38.9500	40.8900	34.6600	40.8900	+5.414%	47	605	-7.312%
2026-05-27	50.0000	50.0000	38.4400	38.7900	-13.972%	83	601	-2.294%
2026-05-26	45.0300	46.6600	40.9000	45.0900	+28.645%	52	572	-15.946%
2026-05-22	35.3000	36.5500	35.0500	35.0500	+3.240%	218	558	+8.131%
2026-05-21	34.0000	35.6400	33.3300	33.9500	+8.397%	207	348	+11.635%
2026-05-20	32.6300	33.2600	30.9300	31.3200	+14.725%	23	348	+21.009%
2026-05-19	27.3000	27.3000	27.3000	27.3000	+10.214%	2	195	+38.828%
2026-05-18	25.2300	25.2300	24.7700	24.7700	-11.693%	3	195	+53.008%
2026-05-15	26.5800	29.2400	26.5800	28.0500	-9.253%	132	195	+35.116%
2026-05-14	34.0000	34.5500	30.9100	30.9100	+16.116%	101	120	+22.614%
2026-05-13	25.2000	28.7000	25.2000	26.6200	+22.616%	55	50	+42.374%
2026-05-08	21.7000	21.7500	21.7000	21.7100	+8.010%	105	50	+74.574%
2026-05-07	20.1000	20.1000	20.1000	20.1000	-16.424%	2	107	+88.557%
2026-05-06	24.0500	24.0500	24.0500	24.0500	+5.068%	1	107	+57.588%
2026-05-05	22.3000	22.8900	22.3000	22.8900	+31.552%	3	108	+65.574%
2026-05-01	17.4000	17.4000	17.4000	17.4000	+1.458%	1	108	+117.816%
2026-04-30	18.4500	18.4500	17.1500	17.1500	+13.351%	2	108	+120.991%
2026-04-29	14.8200	15.1300	14.8200	15.1300	-4.241%	2	109	+150.496%
2026-04-28	15.8000	15.8000	15.8000	15.8000	-8.140%	2	107	+139.873%
2026-04-27	18.4000	18.4000	15.5000	17.2000	-21.101%	3	107	+120.349%
2026-04-23	20.7300	21.8000	20.7300	21.8000	+31.325%	6	104	+73.853%
2026-04-22	15.7200	16.6000	15.6000	16.6000	0.000%	105	0	+128.313%