Dark

MRVL20261120C280
MRVL Nov 20 2026 280.00 Call (MRVL261120C00280000)
option OPRA

EOD

Sep 17, 2026

13.62+32.362%(+3.33)359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.2000	16.6000	13.3500	13.6200	+32.362%	359	1,419	0.000%
2026-09-16	8.9400	11.3000	8.9400	10.2900	+25.488%	119	1,442	+32.362%
2026-09-15	9.4500	9.4500	8.1700	8.2000	+0.613%	177	1,461	+66.098%
2026-09-14	8.6500	9.5000	7.1000	8.1500	-37.786%	396	1,419	+67.117%
2026-09-11	14.3000	14.7000	12.6000	13.1000	+17.700%	251	1,270	+3.969%
2026-09-10	11.8500	13.3500	11.0500	11.1300	-21.620%	60	1,176	+22.372%
2026-09-09	13.6500	17.5000	13.3500	14.2000	+24.017%	106	1,221	-4.085%
2026-09-08	11.5000	13.3500	10.0000	11.4500	+15.774%	230	1,199	+18.952%
2026-09-04	7.4500	9.9000	7.4500	9.8900	+63.471%	56	1,187	+37.715%
2026-09-03	5.4800	6.8500	5.4800	6.0500	+7.080%	29	1,187	+125.124%
2026-09-02	6.6400	6.6400	5.5500	5.6500	-18.705%	131	1,196	+141.062%
2026-09-01	6.0000	7.0000	5.9300	6.9500	-8.553%	230	1,185	+95.971%
2026-08-31	8.7000	8.9000	7.2400	7.6000	-25.049%	266	1,182	+79.211%
2026-08-28	12.0000	13.6000	9.3500	10.1400	-52.837%	187	1,048	+34.320%
2026-08-27	27.4900	27.4900	21.2500	21.5000	-10.417%	97	1,007	-36.651%
2026-08-26	22.4000	24.0000	22.3500	24.0000	+6.667%	43	974	-43.250%
2026-08-25	22.1200	25.4700	22.1200	22.5000	+18.546%	116	973	-39.467%
2026-08-24	17.2200	19.3500	17.1400	18.9800	-16.314%	34	945	-28.240%
2026-08-21	29.3000	29.3000	22.1500	22.6800	-22.462%	33	954	-39.947%
2026-08-20	26.0300	29.4800	24.5000	29.2500	+26.241%	60	950	-53.436%
2026-08-19	27.2000	27.2000	21.9500	23.1700	+58.157%	45	922	-41.217%
2026-08-18	18.8000	18.8000	14.6500	14.6500	-37.124%	24	942	-7.031%
2026-08-17	24.4800	25.0000	23.1500	23.3000	+30.168%	51	941	-41.545%
2026-08-14	19.0500	19.0500	17.9000	17.9000	-14.762%	26	934	-23.911%
2026-08-13	18.8500	22.6000	18.8500	21.0000	+5.900%	31	933	-35.143%
2026-08-12	20.2200	20.2200	19.8300	19.8300	+25.905%	3	915	-31.316%
2026-08-11	16.2600	17.0500	14.8500	15.7500	-10.714%	10	915	-13.524%
2026-08-10	25.0000	25.0000	17.6400	17.6400	-16.000%	34	914	-22.789%
2026-08-07	23.1800	23.1800	17.9500	21.0000	+0.239%	107	897	-35.143%
2026-08-06	21.5500	23.5000	20.9500	20.9500	-7.301%	26	897	-34.988%
2026-08-05	22.7000	22.7000	22.3000	22.6000	-12.233%	4	897	-39.735%
2026-08-04	23.6400	27.0000	22.5000	25.7500	+74.576%	34	895	-47.107%
2026-08-03	10.6000	15.1500	10.6000	14.7500	+12.167%	20	912	-7.661%
2026-07-31	15.7000	15.7000	13.1500	13.1500	+12.876%	529	905	+3.574%
2026-07-30	11.2000	11.7500	11.0000	11.6500	+27.741%	86	559	+16.910%
2026-07-29	8.2000	10.1500	8.2000	9.1200	-17.838%	5	513	+49.342%
2026-07-28	11.7500	11.7500	9.7800	11.1000	-27.165%	34	513	+22.703%
2026-07-27	16.4000	16.4000	14.0500	15.2400	-8.688%	49	495	-10.630%
2026-07-24	20.0000	20.0000	16.6900	16.6900	-24.033%	32	501	-18.394%
2026-07-23	24.8800	24.8900	21.7500	21.9700	-10.872%	31	504	-38.006%
2026-07-22	24.3500	24.6500	24.3500	24.6500	+2.155%	6	522	-44.746%
2026-07-21	23.6100	24.4500	22.9000	24.1300	+18.400%	16	524	-43.556%
2026-07-20	20.2500	20.3800	20.2500	20.3800	+16.457%	4	522	-33.170%
2026-07-17	15.7000	18.0600	15.5000	17.5000	+3.858%	36	518	-22.171%
2026-07-16	20.1500	20.2000	16.8000	16.8500	-27.214%	26	517	-19.169%
2026-07-15	26.6000	27.3700	21.2000	23.1500	-24.098%	143	516	-41.166%
2026-07-14	34.0000	34.0000	29.6400	30.5000	+8.929%	16	495	-55.344%
2026-07-13	30.5000	31.5500	28.0000	28.0000	-25.906%	75	503	-51.357%
2026-07-10	37.6000	38.6500	37.6000	37.7900	-13.721%	3	484	-63.959%
2026-07-09	43.9000	45.4500	43.7500	43.8000	+15.873%	120	485	-68.904%
2026-07-08	39.5000	39.5000	37.0500	37.8000	+7.692%	6	480	-63.968%
2026-07-07	35.0400	36.8800	32.9500	35.1000	-25.588%	35	483	-61.197%
2026-07-06	49.7400	49.7400	47.1700	47.1700	+5.361%	17	477	-71.126%
2026-07-02	59.0800	59.0800	42.0200	44.7700	-27.286%	33	482	-69.578%
2026-07-01	71.8500	71.8500	61.0000	61.5700	-18.955%	52	482	-77.879%
2026-06-30	65.1500	78.0000	65.1500	75.9700	+19.732%	14	447	-82.072%
2026-06-29	63.2500	63.4500	50.1100	63.4500	+5.927%	10	452	-78.534%
2026-06-26	62.7400	62.7400	56.3500	59.9000	-11.976%	27	456	-77.262%
2026-06-25	65.1400	68.9000	58.0000	68.0500	+7.725%	35	449	-79.985%
2026-06-24	61.8000	64.0100	60.0000	63.1700	-7.212%	44	458	-78.439%
2026-06-23	69.0000	76.5000	68.0800	68.0800	-18.710%	34	450	-79.994%
2026-06-22	83.7500	83.7500	83.7500	83.7500	-17.650%	1	438	-83.737%
2026-06-18	93.0000	102.5000	93.0000	101.7000	+30.385%	7	446	-86.608%
2026-06-17	77.7700	88.2000	77.7700	78.0000	+4.656%	45	446	-82.538%
2026-06-16	86.0000	86.0000	74.5300	74.5300	-21.547%	25	446	-81.725%
2026-06-15	79.9500	95.0000	79.9500	95.0000	+23.473%	49	436	-85.663%
2026-06-12	67.8500	77.8500	67.8500	76.9400	+4.552%	41	480	-82.298%
2026-06-11	61.1400	73.5900	60.0000	73.5900	+30.548%	29	497	-81.492%
2026-06-10	66.0000	66.0000	56.3700	56.3700	-11.576%	21	500	-75.838%
2026-06-09	82.3200	82.3200	54.6300	63.7500	-24.332%	21	480	-78.635%
2026-06-08	82.8500	93.1000	80.9600	84.2500	+17.144%	69	487	-83.834%
2026-06-05	87.4300	87.9500	71.9200	71.9200	-30.859%	49	519	-81.062%
2026-06-04	78.6600	104.7500	74.8000	104.0200	+18.528%	38	521	-86.906%
2026-06-03	96.5900	98.6000	81.2500	87.7600	+13.005%	76	521	-84.480%
2026-06-02	50.3500	77.6600	50.3500	77.6600	+129.763%	174	572	-82.462%
2026-06-01	24.9200	34.4000	23.5400	33.8000	+40.249%	69	523	-59.704%
2026-05-29	24.0000	24.1000	24.0000	24.1000	-1.230%	5	496	-43.485%
2026-05-28	24.5000	24.7000	20.5800	24.4000	-1.374%	44	493	-44.180%
2026-05-27	29.5000	29.5000	23.9500	24.7400	-14.572%	81	510	-44.947%
2026-05-26	29.6000	29.6000	25.5800	28.9600	+37.512%	255	505	-52.970%
2026-05-22	20.6600	21.9500	20.6600	21.0600	+7.724%	129	391	-35.328%
2026-05-21	21.1000	21.7400	19.4900	19.5500	+0.256%	112	381	-30.332%
2026-05-20	19.8000	21.1800	19.4200	19.5000	+16.418%	61	381	-30.154%
2026-05-19	12.1300	17.6800	12.1300	16.7500	+29.344%	181	0	-18.687%
2026-05-18	13.6000	14.2500	12.9500	12.9500	-23.145%	21	0	+5.174%
2026-05-15	15.6500	17.5500	15.6500	16.8500	0.000%	243	0	-19.169%