Dark

MRVL20261120C300
MRVL Nov 20 2026 300.00 Call (MRVL261120C00300000)
option OPRA

EOD

Sep 17, 2026

9.43+34.139%(+2.40)3,284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.6000	11.8200	9.1500	9.4300	+34.139%	3,284	7,244	0.000%
2026-09-16	7.0000	8.0000	6.2000	7.0300	+25.536%	202	4,252	+34.139%
2026-09-15	6.5500	6.7500	5.5000	5.6000	-1.754%	77	4,175	+68.393%
2026-09-14	5.5800	6.6000	5.4000	5.7000	-39.037%	107	4,155	+65.439%
2026-09-11	9.1300	10.5100	8.5000	9.3500	+17.021%	295	4,156	+0.856%
2026-09-10	8.6500	9.4000	7.9900	7.9900	-21.667%	39	4,199	+18.023%
2026-09-09	9.1800	13.4000	9.1800	10.2000	+20.000%	472	4,194	-7.549%
2026-09-08	8.0000	9.8000	7.2000	8.5000	+15.646%	265	4,035	+10.941%
2026-09-04	4.1500	7.3500	4.1500	7.3500	+81.481%	117	3,991	+28.299%
2026-09-03	3.6000	4.7000	3.5000	4.0500	+2.015%	107	3,991	+132.840%
2026-09-02	4.2000	4.3000	3.8000	3.9700	-20.600%	88	3,937	+137.531%
2026-09-01	4.6000	5.0000	4.0000	5.0000	-9.910%	533	3,910	+88.600%
2026-08-31	7.3500	7.3500	5.2500	5.5500	-23.448%	271	3,742	+69.910%
2026-08-28	9.7000	10.0500	7.2500	7.2500	-56.561%	300	3,723	+30.069%
2026-08-27	22.0500	22.0500	16.6400	16.6900	-12.250%	276	3,667	-43.499%
2026-08-26	17.8500	19.1500	17.3000	19.0200	+7.276%	68	3,606	-50.421%
2026-08-25	17.0000	20.6200	17.0000	17.7300	+18.200%	758	3,570	-46.813%
2026-08-24	14.7500	15.3000	13.0000	15.0000	-16.667%	413	3,690	-37.133%
2026-08-21	24.1500	24.1500	17.0000	18.0000	-24.370%	86	3,647	-47.611%
2026-08-20	20.2800	23.8000	17.9000	23.8000	+27.614%	1,006	3,634	-60.378%
2026-08-19	19.0000	22.0000	16.9200	18.6500	+56.723%	304	3,710	-49.437%
2026-08-18	13.5000	13.5000	11.0500	11.9000	-36.364%	302	3,693	-20.756%
2026-08-17	15.9000	20.1800	15.9000	18.7000	+31.690%	138	3,693	-49.572%
2026-08-14	15.0000	15.4000	13.2000	14.2000	-11.856%	46	3,686	-33.592%
2026-08-13	16.4200	18.6500	16.1100	16.1100	+5.848%	165	3,668	-41.465%
2026-08-12	17.0000	17.0000	15.2200	15.2200	+25.267%	325	3,699	-38.042%
2026-08-11	14.3800	14.3800	12.1500	12.1500	-12.527%	125	3,670	-22.387%
2026-08-10	19.3200	19.3200	13.8900	13.8900	-20.264%	23	3,597	-32.109%
2026-08-07	19.0000	19.4000	15.0000	17.4200	+4.813%	157	3,607	-45.867%
2026-08-06	15.0000	19.9500	15.0000	16.6200	-11.596%	92	3,633	-43.261%
2026-08-05	20.3000	20.5500	18.2800	18.8000	-12.067%	135	3,617	-49.840%
2026-08-04	17.0000	22.4500	17.0000	21.3800	+77.427%	319	3,655	-55.893%
2026-08-03	8.0500	12.5000	8.0500	12.0500	+5.702%	158	3,614	-21.743%
2026-07-31	12.6900	12.7000	10.1000	11.4000	+21.925%	1,065	3,505	-17.281%
2026-07-30	9.0000	9.7500	8.9000	9.3500	+24.005%	199	3,136	+0.856%
2026-07-29	8.6300	8.9900	6.7000	7.5400	-17.775%	94	3,087	+25.066%
2026-07-28	9.1700	10.0700	8.0000	9.1700	-27.222%	27	3,065	+2.835%
2026-07-27	13.0000	13.0000	11.3500	12.6000	-11.579%	18	3,074	-25.159%
2026-07-24	18.0100	18.0100	13.9900	14.2500	-22.554%	37	3,073	-33.825%
2026-07-23	21.3300	21.3300	18.4000	18.4000	-12.381%	51	3,078	-48.750%
2026-07-22	20.0000	22.3800	20.0000	21.0000	+7.088%	177	3,055	-55.095%
2026-07-21	20.4000	21.0000	19.4000	19.6100	+18.848%	108	3,058	-51.912%
2026-07-20	15.5000	18.1200	15.5000	16.5000	+18.026%	13	3,051	-42.848%
2026-07-17	12.8000	15.3500	11.9300	13.9800	+1.304%	50	3,053	-32.546%
2026-07-16	17.0000	17.0000	13.7000	13.8000	-31.683%	101	3,046	-31.667%
2026-07-15	25.8300	25.8300	18.0000	20.2000	-20.000%	2,627	2,993	-53.317%
2026-07-14	27.1000	27.1000	25.2500	25.2500	+5.649%	9	399	-62.653%
2026-07-13	26.0000	26.4500	23.9000	23.9000	-28.336%	20	397	-60.544%
2026-07-10	33.7000	34.2000	32.4000	33.3500	-13.579%	8	399	-71.724%
2026-07-09	38.2100	40.7500	36.6500	38.5900	+19.179%	59	397	-75.564%
2026-07-08	32.3200	34.5000	29.3500	32.3800	+6.025%	395	384	-70.877%
2026-07-07	33.7000	34.0000	29.0000	30.5400	-27.750%	68	633	-69.122%
2026-07-06	43.0000	44.7500	41.5000	42.2700	+8.218%	36	624	-77.691%
2026-07-02	51.0500	51.0500	36.6000	39.0600	-28.982%	367	335	-75.858%
2026-07-01	58.9100	59.3500	55.0000	55.0000	-22.590%	50	335	-82.855%
2026-06-30	61.7300	71.0500	61.7300	71.0500	+25.864%	47	352	-86.728%
2026-06-29	50.6200	56.4500	45.0100	56.4500	+10.254%	61	350	-83.295%
2026-06-26	51.9000	55.4700	51.2000	51.2000	-13.586%	9	309	-81.582%
2026-06-25	64.5300	64.5300	51.0000	59.2500	+7.923%	32	309	-84.084%
2026-06-24	64.0300	64.0300	52.0000	54.9000	-10.029%	29	300	-82.823%
2026-06-23	63.5500	68.8800	61.0200	61.0200	-24.620%	29	304	-84.546%
2026-06-22	79.0000	82.5000	76.0000	80.9500	-4.144%	30	299	-88.351%
2026-06-18	80.0000	96.4500	80.0000	84.4500	+20.385%	51	295	-88.834%
2026-06-17	69.2500	80.9000	69.2500	70.1500	+8.929%	69	295	-86.557%
2026-06-16	85.5000	87.6100	64.4000	64.4000	-17.436%	32	295	-85.357%
2026-06-15	78.8000	78.8000	71.5700	78.0000	+14.706%	50	293	-87.910%
2026-06-12	61.3500	70.2000	61.3500	68.0000	+5.623%	18	301	-86.132%
2026-06-11	59.0500	64.3800	54.7900	64.3800	+22.163%	14	0	-85.353%
2026-06-10	60.0000	60.9800	52.7000	52.7000	+8.080%	12	0	-82.106%
2026-06-09	79.6000	79.6000	48.5000	48.7600	-39.315%	83	0	-80.660%
2026-06-08	75.6000	85.6000	73.1000	80.3500	+30.650%	48	0	-88.264%
2026-06-05	79.5000	82.3800	61.5000	61.5000	-35.911%	44	0	-84.667%
2026-06-04	69.7600	95.9600	67.0000	95.9600	+19.442%	197	0	-90.173%
2026-06-03	87.4100	90.0600	73.3500	80.3400	+14.722%	165	0	-88.262%
2026-06-02	45.0000	70.0300	44.8000	70.0300	+145.117%	318	0	-86.534%
2026-06-01	22.1000	30.4000	19.6900	28.5700	+37.488%	89	0	-66.993%
2026-05-29	19.5000	20.7800	19.5000	20.7800	-0.096%	2	0	-54.620%
2026-05-28	17.9000	21.5000	17.3500	20.8000	-2.667%	74	0	-54.663%
2026-05-27	24.9000	25.0000	21.3700	21.3700	0.000%	17	0	-55.873%