Dark

MRVL20261120C240
MRVL Nov 20 2026 240.00 Call (MRVL261120C00240000)
option OPRA

EOD

Sep 17, 2026

27.25+27.336%(+5.85)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	26.9900	31.0600	26.7900	27.2500	+27.336%	194	1,818	0.000%
2026-09-16	19.0500	23.5000	19.0000	21.4000	+22.286%	122	1,768	+27.336%
2026-09-15	17.6600	20.4500	17.3500	17.5000	+1.744%	86	1,748	+55.714%
2026-09-14	16.3100	19.4000	16.0000	17.2000	-33.074%	91	1,741	+58.430%
2026-09-11	24.9500	28.3500	23.0000	25.7000	+16.553%	236	1,759	+6.031%
2026-09-10	24.2800	24.9900	22.0500	22.0500	-15.517%	180	1,704	+23.583%
2026-09-09	25.9400	31.4600	25.0000	26.1000	+22.077%	237	1,659	+4.406%
2026-09-08	21.6800	25.1100	20.0700	21.3800	+6.104%	130	1,597	+27.456%
2026-09-04	13.6000	20.1500	13.1100	20.1500	+55.960%	822	1,733	+35.236%
2026-09-03	10.9000	14.3500	10.6000	12.9200	+7.220%	386	1,733	+110.913%
2026-09-02	11.9400	12.9900	11.8500	12.0500	-13.929%	80	1,475	+126.141%
2026-09-01	11.7500	14.3500	11.7500	14.0000	-9.032%	314	1,453	+94.643%
2026-08-31	18.2500	18.3600	14.6000	15.3900	-17.391%	272	1,599	+77.063%
2026-08-28	22.0600	24.8300	18.0000	18.6300	-46.771%	761	1,467	+46.269%
2026-08-27	42.2700	42.2700	34.7300	35.0000	-9.654%	281	1,270	-22.143%
2026-08-26	36.4000	38.7400	34.9900	38.7400	+5.415%	96	1,179	-29.659%
2026-08-25	34.9500	40.5500	34.9500	36.7500	+19.512%	371	1,150	-25.850%
2026-08-24	28.0500	32.0000	27.5300	30.7500	-14.178%	337	1,418	-11.382%
2026-08-21	44.6800	44.6800	34.0000	35.8300	-17.727%	102	1,218	-23.946%
2026-08-20	39.5200	43.7900	35.9000	43.5500	+21.039%	106	1,199	-37.428%
2026-08-19	40.1000	41.5700	32.8600	35.9800	+46.857%	239	1,182	-24.263%
2026-08-18	27.9500	29.5000	23.8000	24.5000	-30.986%	111	1,193	+11.224%
2026-08-17	34.0000	38.5000	34.0000	35.5000	+26.786%	187	1,136	-23.239%
2026-08-14	31.1000	31.1000	27.6000	28.0000	-16.042%	38	1,066	-2.679%
2026-08-13	30.9000	35.0600	30.9000	33.3500	+17.554%	26	1,038	-18.291%
2026-08-12	32.7700	32.7700	28.3700	28.3700	+11.913%	14	1,022	-3.948%
2026-08-11	26.5100	26.5100	24.2500	25.3500	-4.340%	4	1,023	+7.495%
2026-08-10	37.0000	37.0500	26.5000	26.5000	-17.702%	79	1,022	+2.830%
2026-08-07	34.5000	35.3000	29.3700	32.2000	-4.649%	19	996	-15.373%
2026-08-06	27.0000	33.9000	27.0000	33.7700	+2.179%	14	988	-19.307%
2026-08-05	35.2900	37.0500	32.6300	33.0500	-9.995%	31	988	-17.549%
2026-08-04	33.9200	39.6000	33.6100	36.7200	+56.455%	40	985	-25.790%
2026-08-03	19.0100	23.4700	19.0100	23.4700	+2.713%	9	971	+16.106%
2026-07-31	25.1500	25.1500	22.4700	22.8500	+19.135%	7	969	+19.256%
2026-07-30	19.1800	19.1800	19.1800	19.1800	+30.034%	1	968	+42.075%
2026-07-29	17.6000	17.6000	14.7500	14.7500	-13.994%	17	968	+84.746%
2026-07-28	16.2600	17.1500	14.9000	17.1500	-20.602%	12	971	+58.892%
2026-07-27	22.7000	22.7000	20.6000	21.6000	-14.625%	34	966	+26.157%
2026-07-24	29.0000	29.0000	25.1500	25.3000	-28.491%	76	977	+7.708%
2026-07-23	36.1300	36.1300	35.0000	35.3800	-1.090%	18	926	-22.979%
2026-07-22	36.4800	36.4800	35.7700	35.7700	+2.522%	7	925	-23.819%
2026-07-21	34.8500	34.8900	34.8500	34.8900	+18.271%	2	925	-21.897%
2026-07-20	26.8100	29.5200	26.8100	29.5000	+17.530%	72	925	-7.627%
2026-07-17	22.4500	26.6500	21.9500	25.1000	+3.548%	15	891	+8.566%
2026-07-16	26.9000	28.3500	24.2400	24.2400	-26.944%	22	882	+12.417%
2026-07-15	37.6200	37.6200	31.6800	33.1800	-22.204%	19	882	-17.872%
2026-07-14	45.0000	45.0000	42.0500	42.6500	+7.838%	7	873	-36.108%
2026-07-13	39.7400	39.7400	39.0000	39.5500	-24.176%	6	871	-31.100%
2026-07-10	52.5000	53.1200	50.9500	52.1600	-9.789%	36	874	-47.757%
2026-07-09	61.2000	61.2000	57.0000	57.8200	+18.605%	54	875	-52.871%
2026-07-08	49.4100	51.1400	46.7400	48.7500	+4.278%	78	864	-44.103%
2026-07-07	52.0000	52.0000	46.1100	46.7500	-26.040%	20	889	-41.711%
2026-07-06	62.5500	63.2100	62.5500	63.2100	+10.817%	8	883	-56.890%
2026-07-02	75.7500	78.6500	57.0400	57.0400	-41.365%	22	902	-52.227%
2026-06-30	97.2800	97.2800	97.2800	97.2800	+32.390%	1	902	-71.988%
2026-06-26	73.6300	73.6300	73.4800	73.4800	-13.451%	2	901	-62.915%
2026-06-25	84.9000	84.9000	84.9000	84.9000	+8.457%	10	901	-67.903%
2026-06-24	78.2800	78.2800	78.2800	78.2800	-28.836%	1	901	-65.189%
2026-06-18	108.9200	110.0000	108.9200	110.0000	-2.612%	21	886	-75.227%
2026-06-16	110.1500	112.9500	110.1500	112.9500	+24.834%	11	886	-75.874%
2026-06-12	89.2800	90.4800	89.2800	90.4800	+16.000%	16	896	-69.883%
2026-06-11	78.0000	78.0000	78.0000	78.0000	+6.122%	1	896	-65.064%
2026-06-10	79.9000	82.0000	73.5000	73.5000	-4.197%	82	897	-62.925%
2026-06-09	108.3000	108.3000	67.6000	76.7200	-22.458%	88	976	-64.481%
2026-06-05	100.9000	102.0000	98.9400	98.9400	-19.561%	402	898	-72.458%
2026-06-04	92.7500	123.0000	92.7500	123.0000	+11.312%	460	1,256	-77.846%
2026-06-03	110.5000	110.5000	110.5000	110.5000	+23.533%	1	974	-75.339%
2026-06-02	74.1500	89.4500	74.1500	89.4500	+95.135%	53	975	-69.536%
2026-06-01	34.0700	45.8400	34.0600	45.8400	+28.764%	39	984	-40.554%
2026-05-29	32.7500	35.6000	31.4000	35.6000	+5.638%	92	991	-23.455%
2026-05-28	32.5500	34.4800	29.0000	33.7000	+2.121%	411	985	-19.139%
2026-05-27	42.8000	42.8000	32.2400	33.0000	-12.837%	593	879	-17.424%
2026-05-26	38.4500	38.6500	34.5700	37.8600	+32.331%	26	592	-28.024%
2026-05-22	30.2600	30.5500	28.6100	28.6100	+1.274%	164	573	-4.754%
2026-05-21	28.8000	28.8000	28.2500	28.2500	+4.630%	74	484	-3.540%
2026-05-20	27.3000	28.0000	26.9000	27.0000	+16.480%	5	484	+0.926%
2026-05-19	19.0000	23.7500	18.2300	23.1800	+24.290%	10	453	+17.558%
2026-05-18	21.9000	21.9000	18.6000	18.6500	-22.934%	18	453	+46.113%
2026-05-15	23.2800	24.2000	23.2800	24.2000	-13.725%	3	453	+12.603%
2026-05-14	28.0500	28.0600	27.9500	28.0500	+22.811%	18	454	-2.852%
2026-05-13	18.4000	24.1300	18.4000	22.8400	+44.557%	579	507	+19.308%
2026-05-12	16.8000	17.2000	13.8000	15.8000	-16.180%	38	507	+72.468%
2026-05-11	16.7500	19.0000	16.7500	18.8500	+12.672%	3	507	+44.562%
2026-05-08	15.7000	16.7300	15.4500	16.7300	+22.564%	39	521	+62.881%
2026-05-07	15.8500	16.3500	13.6500	13.6500	-24.586%	44	522	+99.634%
2026-05-06	19.6500	19.6500	16.7400	18.1000	-4.334%	190	493	+50.552%
2026-05-05	16.8000	19.0000	16.7500	18.9200	+23.660%	446	375	+44.027%
2026-05-04	15.4500	15.5000	15.3000	15.3000	+6.993%	3	17	+78.105%
2026-05-01	14.3000	14.3000	14.3000	14.3000	-8.039%	1	14	+90.559%
2026-04-30	15.5500	15.5500	15.5500	15.5500	+22.925%	2	14	+75.241%
2026-04-29	11.9500	12.6500	11.9500	12.6500	+2.512%	11	12	+115.415%
2026-04-28	12.3500	12.3500	12.3000	12.3400	0.000%	8	2	+120.827%