Dark

MRVL20261120C290
MRVL Nov 20 2026 290.00 Call (MRVL261120C00290000)
option OPRA

EOD

Sep 17, 2026

11.32+33.176%(+2.82)566

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.7000	13.9000	11.2000	11.3200	+33.176%	566	1,837	0.000%
2026-09-16	8.4500	9.4000	8.0000	8.5000	+25.000%	50	1,848	+33.176%
2026-09-15	7.4100	8.0200	6.7500	6.8000	-0.730%	259	1,839	+66.471%
2026-09-14	6.8500	7.6600	6.5000	6.8500	-43.575%	169	1,783	+65.255%
2026-09-11	11.8000	12.5000	11.7000	12.1400	+23.249%	25	1,785	-6.755%
2026-09-10	10.0000	10.9000	9.8000	9.8500	-19.130%	12	1,784	+14.924%
2026-09-09	9.2000	15.2800	9.2000	12.1800	+25.957%	127	1,779	-7.061%
2026-09-08	10.0000	11.2500	8.7500	9.6700	+15.670%	86	1,746	+17.063%
2026-09-04	6.3500	8.3600	6.3500	8.3600	+58.034%	48	1,742	+35.407%
2026-09-03	4.3500	5.6100	4.3500	5.2900	+9.072%	107	1,742	+113.989%
2026-09-02	5.2000	5.2000	4.6500	4.8500	-11.009%	39	1,672	+133.402%
2026-09-01	5.4500	5.8000	5.1500	5.4500	-16.154%	130	1,667	+107.706%
2026-08-31	8.4500	8.4500	6.1500	6.5000	-23.077%	72	1,676	+74.154%
2026-08-28	13.4500	13.4500	8.3300	8.4500	-55.643%	370	1,677	+33.964%
2026-08-27	24.5000	24.5000	18.6700	19.0500	-10.981%	175	1,653	-40.577%
2026-08-26	19.2000	21.4000	19.2000	21.4000	+7.268%	41	1,675	-47.103%
2026-08-25	21.0000	22.9500	19.9500	19.9500	+17.077%	36	1,668	-43.258%
2026-08-24	15.5000	17.0400	15.5000	17.0400	-16.471%	14	1,662	-33.568%
2026-08-21	25.7700	25.7700	19.5100	20.4000	-22.581%	14	1,652	-44.510%
2026-08-20	23.0700	26.3500	23.0700	26.3500	+29.484%	16	1,647	-57.040%
2026-08-19	21.7500	22.0000	18.8200	20.3500	+57.143%	64	1,650	-44.373%
2026-08-18	15.5500	16.5000	12.5500	12.9500	-37.590%	99	1,627	-12.587%
2026-08-17	20.5000	22.6500	20.3000	20.7500	+32.166%	86	1,615	-45.446%
2026-08-14	17.9000	17.9000	15.7000	15.7000	-12.339%	3	1,616	-27.898%
2026-08-13	18.1000	20.5000	17.9100	17.9100	+6.417%	60	1,616	-36.795%
2026-08-12	18.7500	18.7500	16.7800	16.8300	+21.692%	27	1,647	-32.739%
2026-08-11	15.0000	15.2000	13.8000	13.8300	-15.927%	56	1,642	-18.149%
2026-08-10	19.0000	19.0000	16.4500	16.4500	-20.913%	7	1,607	-31.185%
2026-08-07	21.0000	21.1000	17.7000	20.8000	+9.474%	7	1,603	-45.577%
2026-08-06	18.4500	21.7400	18.4500	19.0000	-7.543%	41	1,605	-40.421%
2026-08-05	22.0000	23.5000	20.3500	20.5500	-13.836%	31	1,603	-44.915%
2026-08-04	18.0000	24.0000	18.0000	23.8500	+80.682%	68	1,594	-52.537%
2026-08-03	10.0500	13.8600	9.0000	13.2000	+4.183%	120	1,621	-14.242%
2026-07-31	11.7500	13.6000	11.7500	12.6700	+22.415%	1,365	1,627	-10.655%
2026-07-30	9.7000	10.3500	9.7000	10.3500	+42.759%	91	448	+9.372%
2026-07-29	7.8100	7.9000	7.2500	7.2500	-27.500%	57	397	+56.138%
2026-07-28	9.7300	10.0500	9.0400	10.0000	-21.875%	7	373	+13.200%
2026-07-27	13.1900	13.1900	12.4200	12.8000	-17.419%	31	372	-11.563%
2026-07-24	17.3500	17.3500	15.5000	15.5000	-28.736%	17	380	-26.968%
2026-07-23	22.0000	22.3000	21.7500	21.7500	-8.996%	6	371	-47.954%
2026-07-22	21.0600	23.9000	21.0600	23.9000	+12.683%	15	371	-52.636%
2026-07-21	21.5800	23.0000	21.1000	21.2100	+10.757%	38	363	-46.629%
2026-07-20	16.5500	19.8000	16.5500	19.1500	+14.808%	22	345	-40.888%
2026-07-17	14.9700	16.6800	14.2000	16.6800	+10.757%	7	339	-32.134%
2026-07-16	17.4500	17.4500	15.0000	15.0600	-29.527%	111	338	-24.834%
2026-07-15	22.1000	22.1000	20.0800	21.3700	-21.893%	19	410	-47.029%
2026-07-14	30.3700	30.3700	27.3600	27.3600	-5.979%	41	424	-58.626%
2026-07-13	26.4000	29.1000	26.4000	29.1000	-18.327%	3	415	-61.100%
2026-07-10	34.5200	36.6000	34.5200	35.6300	-12.885%	6	416	-68.229%
2026-07-09	40.9000	42.3600	40.5500	40.9000	+21.437%	24	415	-72.323%
2026-07-08	34.3500	34.3500	32.0000	33.6800	+4.402%	29	405	-66.390%
2026-07-07	36.8000	36.8000	31.2000	32.2600	-26.009%	26	397	-64.910%
2026-07-06	47.8300	47.8300	43.4000	43.6000	+7.204%	61	404	-74.037%
2026-07-02	52.9000	52.9000	40.6700	40.6700	-30.144%	68	416	-72.166%
2026-07-01	68.0400	68.0400	58.2200	58.2200	-18.721%	14	416	-80.557%
2026-06-30	65.0000	72.6000	65.0000	71.6300	+21.820%	11	413	-84.197%
2026-06-29	48.8000	58.8000	47.6200	58.8000	+3.887%	107	409	-80.748%
2026-06-26	56.5000	56.6000	56.5000	56.6000	-9.367%	96	405	-80.000%
2026-06-25	68.5000	68.5000	57.5000	62.4500	+7.118%	30	309	-81.873%
2026-06-24	67.3800	67.3800	57.5000	58.3000	-9.612%	24	310	-80.583%
2026-06-23	63.6500	72.7500	63.6500	64.5000	-21.033%	18	292	-82.450%
2026-06-22	84.0000	84.2000	80.4000	81.6800	-8.287%	14	285	-86.141%
2026-06-18	91.0000	100.6000	89.0600	89.0600	+16.953%	19	279	-87.289%
2026-06-17	74.9700	79.0000	71.2200	76.1500	+4.458%	29	279	-85.135%
2026-06-16	82.9300	83.1000	72.9000	72.9000	-18.675%	8	279	-84.472%
2026-06-15	83.4800	89.6400	83.4800	89.6400	+25.371%	9	277	-87.372%
2026-06-12	66.7000	73.2000	66.7000	71.5000	+0.846%	4	277	-84.168%
2026-06-11	58.2600	70.9000	57.5000	70.9000	+36.583%	12	0	-84.034%
2026-06-10	63.5000	65.0000	51.9100	51.9100	-13.179%	118	0	-78.193%
2026-06-09	82.4000	82.4000	51.9500	59.7900	-26.367%	93	0	-81.067%
2026-06-08	78.8300	89.0000	77.9800	81.2000	+25.891%	38	0	-86.059%
2026-06-05	80.5200	85.5300	64.5000	64.5000	-35.487%	21	0	-82.450%
2026-06-04	72.7200	99.9800	72.7200	99.9800	+18.600%	43	0	-88.678%
2026-06-03	89.8300	93.4200	80.0000	84.3000	+17.100%	76	0	-86.572%
2026-06-02	49.9000	72.4000	49.9000	71.9900	+135.492%	363	0	-84.276%
2026-06-01	22.7000	30.5700	22.7000	30.5700	+37.393%	7	0	-62.970%
2026-05-28	20.7000	22.2500	19.4300	22.2500	-8.058%	42	0	-49.124%
2026-05-27	24.5000	25.0000	24.1500	24.2000	0.000%	23	0	-53.223%