Dark

MRVL20261120C250
MRVL Nov 20 2026 250.00 Call (MRVL261120C00250000)
option OPRA

EOD

Sep 17, 2026

22.78+28.338%(+5.03)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.3500	27.0000	22.3500	22.7800	+28.338%	284	4,327	0.000%
2026-09-16	16.4000	19.4200	15.7000	17.7500	+22.414%	529	4,276	+28.338%
2026-09-15	16.4300	16.6700	14.4500	14.5000	-1.159%	383	4,359	+57.103%
2026-09-14	14.1200	16.2500	13.1000	14.6700	-32.396%	344	4,272	+55.283%
2026-09-11	20.5000	23.8900	19.8000	21.7000	+16.792%	154	4,254	+4.977%
2026-09-10	21.1000	21.1000	18.5800	18.5800	-15.928%	64	4,230	+22.605%
2026-09-09	19.8500	27.4500	19.8500	22.1000	+19.783%	236	4,234	+3.077%
2026-09-08	18.4900	21.5300	17.0000	18.4500	+8.850%	287	4,259	+23.469%
2026-09-04	11.4500	17.1000	11.0200	16.9500	+67.822%	878	4,503	+34.395%
2026-09-03	9.3500	12.0000	8.5000	10.1000	+0.498%	166	4,503	+125.545%
2026-09-02	11.0000	11.2500	9.7800	10.0500	-11.062%	411	4,506	+126.667%
2026-09-01	10.9500	12.0700	9.7400	11.3000	-11.719%	249	4,497	+101.593%
2026-08-31	16.0000	16.0000	12.1500	12.8000	-20.249%	287	4,514	+77.969%
2026-08-28	20.6500	22.2000	15.3500	16.0500	-48.392%	1,203	4,513	+41.931%
2026-08-27	39.4000	39.4000	30.5000	31.1000	-6.494%	444	3,862	-26.752%
2026-08-26	32.0000	34.6300	31.5000	33.2600	+1.713%	144	3,589	-31.509%
2026-08-25	31.5700	36.0700	31.5000	32.7000	+12.953%	135	3,641	-30.336%
2026-08-24	28.1200	28.9500	23.2500	28.9500	-8.962%	206	3,628	-21.313%
2026-08-21	40.1200	41.2000	30.3500	31.8000	-20.500%	127	3,525	-28.365%
2026-08-20	33.0500	40.5000	31.5500	40.0000	+25.786%	160	3,494	-43.050%
2026-08-19	33.5000	38.3200	29.0000	31.8000	+42.601%	110	3,463	-28.365%
2026-08-18	26.3800	26.3800	20.8500	22.3000	-31.279%	61	3,473	+2.152%
2026-08-17	31.1500	34.4800	31.0300	32.4500	+27.255%	67	3,461	-29.800%
2026-08-14	27.2900	27.3200	24.4000	25.5000	-8.929%	68	3,456	-10.667%
2026-08-13	30.3000	32.0000	28.0000	28.0000	+6.870%	50	3,454	-18.643%
2026-08-12	29.3800	29.5000	26.2000	26.2000	+19.091%	91	3,423	-13.053%
2026-08-11	22.5500	23.7800	21.9500	22.0000	-8.524%	15	3,445	+3.545%
2026-08-10	35.0000	35.0000	23.7400	24.0500	-18.197%	269	3,445	-5.281%
2026-08-07	30.6500	32.0000	25.0700	29.4000	+6.909%	108	3,291	-22.517%
2026-08-06	25.0000	31.5000	24.0000	27.5000	-5.790%	81	3,286	-17.164%
2026-08-05	34.0600	34.0700	29.1600	29.1900	-12.579%	141	3,247	-21.960%
2026-08-04	28.8000	35.3500	28.8000	33.3900	+57.872%	149	3,195	-31.776%
2026-08-03	18.4100	21.1500	18.4100	21.1500	+2.870%	241	3,203	+7.707%
2026-07-31	23.9000	23.9000	19.2100	20.5600	+20.941%	34	3,182	+10.798%
2026-07-30	17.0000	17.0000	15.5000	17.0000	+47.826%	14	3,166	+34.000%
2026-07-29	15.6500	15.6500	11.5000	11.5000	-31.751%	244	3,162	+98.087%
2026-07-28	16.5300	16.8500	13.6000	16.8500	-15.750%	45	3,102	+35.193%
2026-07-27	24.3500	24.3500	18.8500	20.0000	-18.434%	94	3,100	+13.900%
2026-07-24	27.3500	27.3500	23.1500	24.5200	-16.027%	35	3,101	-7.096%
2026-07-23	30.5000	30.5000	28.9000	29.2000	-10.976%	5	3,116	-21.986%
2026-07-22	33.3000	34.0000	32.5000	32.8000	+5.806%	26	3,117	-30.549%
2026-07-21	30.2500	32.3500	28.7000	31.0000	+19.231%	73	3,105	-26.516%
2026-07-20	24.5500	28.4500	23.4500	26.0000	+12.603%	19	3,112	-12.385%
2026-07-17	20.5500	24.5500	19.6000	23.0900	+2.622%	51	3,118	-1.343%
2026-07-16	27.0000	27.0000	21.7600	22.5000	-23.077%	200	3,117	+1.244%
2026-07-15	38.7100	38.7100	28.1500	29.2500	-25.440%	71	3,118	-22.120%
2026-07-14	41.7000	42.0000	38.7000	39.2300	+7.479%	31	3,112	-41.932%
2026-07-13	43.4000	43.4000	36.5000	36.5000	-23.752%	9	3,089	-37.589%
2026-07-10	46.0900	48.6000	46.0900	47.8700	-11.022%	6	3,087	-52.413%
2026-07-09	54.0000	58.3800	53.1000	53.8000	+17.339%	10	3,083	-57.658%
2026-07-08	47.4000	47.9400	43.8000	45.8500	+3.968%	45	3,082	-50.316%
2026-07-07	47.2900	48.2700	42.5000	44.1000	-24.808%	52	3,082	-48.345%
2026-07-06	60.3500	64.5800	58.2100	58.6500	+10.660%	34	3,079	-61.159%
2026-07-02	75.0000	75.0000	52.1000	53.0000	-42.140%	38	3,078	-57.019%
2026-06-30	86.0000	91.6000	86.0000	91.6000	+43.125%	9	3,078	-75.131%
2026-06-29	64.0000	64.0000	64.0000	64.0000	-9.859%	4	3,087	-64.406%
2026-06-26	71.0000	71.0000	71.0000	71.0000	-12.074%	1	3,087	-67.915%
2026-06-25	70.7500	80.7500	70.7500	80.7500	+11.641%	16	3,088	-71.789%
2026-06-24	78.6000	78.6000	70.1500	72.3300	-11.609%	149	3,081	-68.505%
2026-06-23	81.4000	88.7400	81.4000	81.8300	-19.577%	54	3,064	-72.162%
2026-06-22	98.0000	105.0000	98.0000	101.7500	-15.602%	36	3,085	-77.612%
2026-06-18	109.8500	120.5600	109.8500	120.5600	+29.746%	7	3,067	-81.105%
2026-06-17	92.0500	92.9200	92.0500	92.9200	+11.082%	2	3,067	-75.484%
2026-06-16	103.1000	103.1000	83.6500	83.6500	-19.760%	26	3,067	-72.767%
2026-06-15	105.6300	105.8900	104.2500	104.2500	+16.480%	11	3,068	-78.149%
2026-06-12	90.2300	90.2300	88.9600	89.5000	+9.413%	4	3,079	-74.547%
2026-06-11	77.1000	81.8000	77.1000	81.8000	+20.259%	8	3,081	-72.152%
2026-06-10	72.0500	72.0500	68.0200	68.0200	-6.128%	21	3,075	-66.510%
2026-06-09	91.6800	91.6800	65.0000	72.4600	-28.470%	45	3,094	-68.562%
2026-06-08	93.8300	102.4800	91.5800	101.3000	+18.369%	11	3,072	-77.512%
2026-06-05	91.1500	96.9100	85.5800	85.5800	-26.351%	31	3,066	-73.382%
2026-06-04	86.7500	116.2000	83.9900	116.2000	+14.584%	35	3,077	-80.396%
2026-06-03	109.0000	109.0000	96.5000	101.4100	+10.109%	73	3,070	-77.537%
2026-06-02	62.5100	92.1000	61.8000	92.1000	+130.250%	217	3,111	-75.266%
2026-06-01	29.3000	43.3600	29.3000	40.0000	+26.582%	57	3,144	-43.050%
2026-05-29	28.7400	32.5600	28.5500	31.6000	+1.935%	61	3,144	-27.911%
2026-05-28	31.5000	32.3000	26.2000	31.0000	-1.899%	260	3,167	-26.516%
2026-05-27	35.6000	35.6000	29.6800	31.6000	-12.222%	96	3,164	-27.911%
2026-05-26	35.5500	37.1500	30.8000	36.0000	+28.571%	231	3,170	-36.722%
2026-05-22	27.0000	28.7000	27.0000	28.0000	+12.000%	363	3,148	-18.643%
2026-05-21	26.4800	27.5500	24.6000	25.0000	+2.669%	128	3,201	-8.880%
2026-05-20	25.8000	28.0400	24.1300	24.3500	+20.069%	143	3,201	-6.448%
2026-05-19	18.1000	22.1500	16.1500	20.2800	+19.294%	176	3,091	+12.327%
2026-05-18	21.4000	21.4000	17.0000	17.0000	-19.393%	246	3,091	+34.000%
2026-05-15	20.2000	22.6500	20.2000	21.0900	-10.446%	33	3,091	+8.013%
2026-05-14	22.0000	26.8500	21.5000	23.5500	+12.464%	59	3,049	-3.270%
2026-05-13	16.7000	22.1500	16.7000	20.9400	+54.539%	467	2,822	+8.787%
2026-05-12	14.7200	15.7400	12.4000	13.5500	-19.585%	115	2,822	+68.118%
2026-05-11	14.7100	18.0000	14.2700	16.8500	+7.944%	3,102	2,822	+35.193%
2026-05-08	14.1000	15.6100	14.1000	15.6100	+27.014%	24	142	+45.932%
2026-05-07	14.5000	15.3000	12.0700	12.2900	-23.331%	49	124	+85.354%
2026-05-06	17.9000	17.9000	15.6000	16.0300	-2.848%	93	93	+42.109%
2026-05-05	14.1700	16.5000	14.1700	16.5000	+21.951%	70	74	+38.061%
2026-05-04	13.6400	13.7500	13.5300	13.5300	-5.649%	4	95	+68.367%
2026-05-01	13.9100	14.5300	13.3500	14.3400	+8.390%	92	16	+58.856%
2026-04-30	13.5500	13.5500	12.2500	13.2300	+17.080%	4	16	+72.184%
2026-04-28	11.4500	11.4500	11.3000	11.3000	0.000%	12	12	+101.593%