Dark

MRVL20261120C230
MRVL Nov 20 2026 230.00 Call (MRVL261120C00230000)
option OPRA

EOD

Sep 17, 2026

32.25+28.180%(+7.09)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.5000	37.0000	32.0000	32.2500	+28.180%	135	1,251	0.000%
2026-09-16	23.1300	27.5500	23.1300	25.1600	+19.129%	139	1,302	+28.180%
2026-09-15	23.0000	23.8600	21.1000	21.1200	+2.029%	176	1,262	+52.699%
2026-09-14	19.9500	23.0000	19.1500	20.7000	-31.115%	67	1,230	+55.797%
2026-09-11	28.7500	32.8000	28.7500	30.0500	+17.843%	116	1,203	+7.321%
2026-09-10	28.1800	28.9500	25.5000	25.5000	-16.448%	310	1,171	+26.471%
2026-09-09	26.9500	35.9600	26.9500	30.5200	+23.214%	118	970	+5.668%
2026-09-08	25.4800	29.1500	24.1000	24.7700	+4.515%	396	963	+30.198%
2026-09-04	18.5000	23.7000	18.5000	23.7000	+52.216%	214	842	+36.076%
2026-09-03	13.6000	17.4500	13.6000	15.5700	+2.098%	134	842	+107.129%
2026-09-02	15.9500	16.3000	14.4900	15.2500	-12.857%	141	811	+111.475%
2026-09-01	15.2000	17.5000	14.0900	17.5000	-4.943%	61	748	+84.286%
2026-08-31	21.4800	21.6700	17.5000	18.4100	-16.318%	187	722	+75.177%
2026-08-28	28.0000	28.7100	21.4500	22.0000	-44.402%	363	691	+46.591%
2026-08-27	45.1500	45.9000	39.3800	39.5700	-6.520%	44	620	-18.499%
2026-08-26	39.7500	43.1500	39.2700	42.3300	+7.985%	51	612	-23.813%
2026-08-25	39.5500	45.1000	39.2000	39.2000	+13.623%	17	615	-17.730%
2026-08-24	31.5000	37.0000	31.0500	34.5000	-13.815%	127	618	-6.522%
2026-08-21	49.3800	49.3800	38.3000	40.0300	-17.803%	29	594	-19.435%
2026-08-20	46.0500	48.7000	39.4500	48.7000	+20.247%	56	589	-33.778%
2026-08-19	41.3000	46.6000	36.8200	40.5000	+48.678%	76	585	-20.370%
2026-08-18	30.7000	32.8300	27.1200	27.2400	-31.729%	671	600	+18.392%
2026-08-17	37.8000	43.2000	37.8000	39.9000	+25.868%	75	641	-19.173%
2026-08-14	34.3500	34.3500	31.6500	31.7000	-13.976%	56	646	+1.735%
2026-08-13	35.2500	39.7000	35.2000	36.8500	+16.209%	158	675	-12.483%
2026-08-12	35.7000	35.7000	31.6000	31.7100	+7.857%	185	625	+1.703%
2026-08-11	28.7500	29.4000	28.7500	29.4000	-2.000%	2	652	+9.694%
2026-08-10	42.5000	43.0000	30.0000	30.0000	-14.530%	259	651	+7.500%
2026-08-07	37.4100	37.4100	35.1000	35.1000	+1.007%	4	477	-8.120%
2026-08-06	31.5000	35.1100	31.5000	34.7500	-3.899%	5	476	-7.194%
2026-08-05	38.3900	39.4500	36.0200	36.1600	-10.273%	22	475	-10.813%
2026-08-04	35.0000	42.0500	35.0000	40.3000	+56.202%	43	467	-19.975%
2026-08-03	24.7000	26.1200	23.8000	25.8000	+0.506%	25	445	+25.000%
2026-07-31	27.5500	27.5500	25.0000	25.6700	+23.058%	20	448	+25.633%
2026-07-30	20.5000	21.4700	20.5000	20.8600	+20.578%	15	443	+54.602%
2026-07-29	17.6500	17.6500	15.7600	17.3000	-10.363%	19	445	+86.416%
2026-07-28	20.4100	20.8500	16.7300	19.3000	-19.415%	67	449	+67.098%
2026-07-27	24.0000	25.2200	23.6500	23.9500	-14.311%	25	456	+34.656%
2026-07-24	30.0000	30.2500	27.9500	27.9500	-23.172%	72	446	+15.385%
2026-07-23	36.3800	36.3800	36.3800	36.3800	-5.359%	1	430	-11.352%
2026-07-22	36.8000	40.7500	36.8000	38.4400	+0.655%	10	429	-16.103%
2026-07-21	38.0000	38.1900	35.8200	38.1900	+25.998%	13	424	-15.554%
2026-07-20	31.5000	31.5000	30.3100	30.3100	+9.422%	2	424	+6.401%
2026-07-17	26.2900	29.8000	25.1000	27.7000	+2.593%	73	423	+16.426%
2026-07-16	29.6500	29.6500	27.0000	27.0000	-20.471%	62	410	+19.444%
2026-07-15	36.0400	37.0900	33.9500	33.9500	-26.196%	3	355	-5.007%
2026-07-14	49.8900	49.8900	45.0000	46.0000	+6.089%	14	356	-29.891%
2026-07-13	44.5000	47.0000	42.5000	43.3600	-24.315%	15	360	-25.623%
2026-07-10	54.7500	57.2900	54.7500	57.2900	-7.298%	35	358	-43.707%
2026-07-09	65.5000	65.7000	61.8000	61.8000	+13.707%	11	349	-47.816%
2026-07-08	55.3400	55.3400	51.2100	54.3500	+7.220%	12	349	-40.662%
2026-07-07	53.8000	55.0200	48.6000	50.6900	-25.892%	54	351	-36.378%
2026-07-06	71.3200	71.3200	68.4000	68.4000	+13.905%	2	350	-52.851%
2026-07-02	73.5100	73.7600	60.0500	60.0500	-26.562%	24	345	-46.295%
2026-06-29	81.7700	81.7700	81.7700	81.7700	-0.584%	2	345	-60.560%
2026-06-25	82.2500	82.2500	82.2500	82.2500	-4.383%	10	347	-60.790%
2026-06-24	86.0200	86.0200	86.0200	86.0200	-19.832%	1	352	-62.509%
2026-06-22	107.3000	107.3000	107.3000	107.3000	+6.491%	2	352	-69.944%
2026-06-17	99.9000	100.7600	99.9000	100.7600	-2.070%	2	356	-67.993%
2026-06-16	117.2500	117.2500	102.8900	102.8900	-12.247%	4	356	-68.656%
2026-06-15	105.5000	117.2500	105.5000	117.2500	+53.068%	4	358	-72.495%
2026-06-09	89.1000	89.1000	76.6000	76.6000	-19.394%	13	359	-57.898%
2026-06-05	99.5000	99.5000	94.4700	95.0300	-26.322%	7	372	-66.063%
2026-06-04	95.5000	128.9800	95.5000	128.9800	+13.509%	9	377	-74.996%
2026-06-03	120.6000	121.6500	111.6000	113.6300	+15.949%	14	381	-71.618%
2026-06-02	77.0000	98.0000	76.3600	98.0000	+100.123%	91	386	-67.092%
2026-06-01	35.0500	49.8500	31.8400	48.9700	+32.351%	105	392	-34.143%
2026-05-29	38.5000	38.5000	34.2500	37.0000	+5.714%	17	367	-12.838%
2026-05-28	32.8000	37.1000	31.8000	35.0000	-2.398%	13	358	-7.857%
2026-05-27	40.0000	40.0000	34.9300	35.8600	-12.855%	142	356	-10.067%
2026-05-26	42.1800	43.3100	38.2300	41.1500	+28.594%	43	341	-21.628%
2026-05-22	32.7500	33.0000	31.9500	32.0000	+6.667%	130	317	+0.781%
2026-05-21	31.3400	31.3400	30.0000	30.0000	+6.082%	53	269	+7.500%
2026-05-20	30.5000	31.6000	28.2800	28.2800	+12.178%	15	269	+14.038%
2026-05-19	21.9700	25.4500	21.9700	25.2100	+24.187%	10	262	+27.925%
2026-05-18	22.6500	22.8000	20.0000	20.3000	-20.423%	7	262	+58.867%
2026-05-15	26.1000	26.2000	25.5100	25.5100	-9.859%	6	262	+26.421%
2026-05-14	26.0000	31.7400	26.0000	28.3000	+15.275%	25	261	+13.958%
2026-05-13	24.7600	26.0000	23.5100	24.5500	+48.249%	452	489	+31.365%
2026-05-12	18.6200	18.6200	15.3500	16.5600	-21.143%	16	489	+94.746%
2026-05-11	18.3000	21.0000	18.3000	21.0000	+9.661%	2	489	+53.571%
2026-05-08	18.4200	19.1500	18.4200	19.1500	+7.343%	3	494	+68.407%
2026-05-07	17.8400	17.8400	17.8400	17.8400	-10.800%	5	494	+80.774%
2026-05-06	19.2000	20.0000	19.2000	20.0000	+1.523%	48	489	+61.250%
2026-05-05	17.2500	20.5500	17.2500	19.7000	+19.394%	38	463	+63.706%
2026-05-04	17.5000	17.5000	16.5000	16.5000	-4.126%	109	448	+95.455%
2026-04-30	15.1400	17.3400	15.1400	17.2100	+27.481%	74	348	+87.391%
2026-04-29	13.5000	13.5000	13.5000	13.5000	+7.143%	1	299	+138.889%
2026-04-28	13.4000	13.4000	12.5500	12.6000	-14.865%	25	299	+155.952%
2026-04-27	15.2500	15.3000	14.8000	14.8000	-19.521%	3	297	+117.905%
2026-04-24	20.1700	20.1700	17.8500	18.3900	+0.492%	13	296	+75.367%
2026-04-23	16.7000	19.3000	16.7000	18.3000	+21.192%	344	290	+76.230%
2026-04-22	12.6700	15.1000	12.6700	15.1000	0.000%	19	0	+113.576%