Dark

MRVL20261120C320
MRVL Nov 20 2026 320.00 Call (MRVL261120C00320000)
option OPRA

EOD

Sep 17, 2026

6.62+55.765%(+2.37)191

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.1000	8.5000	6.4500	6.6200	+55.765%	191	6,037	0.000%
2026-09-16	4.2500	5.6000	4.2500	4.2500	0.000%	101	5,957	+55.765%
2026-09-15	4.6500	4.7900	4.2500	4.2500	+4.938%	97	5,930	+55.765%
2026-09-14	3.7800	4.5100	3.7800	4.0500	-41.727%	79	5,849	+63.457%
2026-09-11	7.5000	7.6500	6.8000	6.9500	+18.803%	60	5,851	-4.748%
2026-09-10	6.8000	6.8000	5.4000	5.8500	-22.000%	34	5,874	+13.162%
2026-09-09	7.3500	10.1000	7.3500	7.5000	+27.768%	7,773	5,870	-11.733%
2026-09-08	5.8500	7.1000	5.4400	5.8700	+10.755%	54	3,761	+12.777%
2026-09-04	2.9200	5.3000	2.9200	5.3000	+70.968%	177	3,776	+24.906%
2026-09-03	2.8500	3.3500	2.7100	3.1000	+5.802%	32	3,776	+113.548%
2026-09-02	3.1500	3.3500	2.8000	2.9300	-18.611%	59	3,777	+125.939%
2026-09-01	3.2500	3.6500	3.1500	3.6000	-10.000%	213	3,769	+83.889%
2026-08-31	5.0000	5.1000	3.8200	4.0000	-25.926%	2,373	3,670	+65.500%
2026-08-28	7.0000	7.1000	5.4000	5.4000	-58.779%	1,216	2,004	+22.593%
2026-08-27	14.5500	14.6000	13.1000	13.1000	-13.474%	92	1,103	-49.466%
2026-08-26	14.6900	15.1400	13.9900	15.1400	+1.611%	41	1,044	-56.275%
2026-08-25	14.9500	16.4000	14.9000	14.9000	+30.131%	11	1,027	-55.570%
2026-08-24	11.4500	11.4500	11.4500	11.4500	-23.514%	3	1,027	-42.183%
2026-08-21	16.7000	17.6400	14.1500	14.9700	-21.623%	24	1,024	-55.778%
2026-08-20	16.7300	19.1000	15.6500	19.1000	+34.507%	25	1,016	-65.340%
2026-08-19	15.0000	17.1800	14.0000	14.2000	+54.348%	333	1,015	-53.380%
2026-08-18	11.1700	11.1700	8.8200	9.2000	-36.986%	463	830	-28.043%
2026-08-17	12.7500	16.2900	12.7500	14.6000	+29.433%	360	1,015	-54.658%
2026-08-14	11.2800	11.2800	11.2800	11.2800	-24.397%	2	1,017	-41.312%
2026-08-13	14.0900	15.1000	14.0900	14.9200	+22.295%	60	1,016	-55.630%
2026-08-12	13.4000	13.4000	12.2000	12.2000	+0.826%	8	971	-45.738%
2026-08-10	12.3000	12.3000	12.0000	12.1000	-17.687%	33	969	-45.289%
2026-08-06	13.7500	16.0000	13.7500	14.7000	-5.466%	330	939	-54.966%
2026-08-05	16.2000	16.2900	15.1000	15.5500	-13.611%	68	755	-57.428%
2026-08-04	15.7600	19.1500	15.6200	18.0000	+80.000%	52	761	-63.222%
2026-08-03	7.9000	10.0000	7.9000	10.0000	+11.111%	56	772	-33.800%
2026-07-31	9.3800	9.7000	9.0000	9.0000	+20.000%	39	803	-26.444%
2026-07-30	6.8500	7.5400	6.8500	7.5000	+42.857%	66	816	-11.733%
2026-07-29	7.0100	7.0900	5.2500	5.2500	-28.082%	34	873	+26.095%
2026-07-28	7.4000	7.5200	7.2000	7.3000	-26.633%	76	889	-9.315%
2026-07-27	11.8100	12.2800	9.2200	9.9500	-12.025%	47	947	-33.467%
2026-07-24	11.6500	11.6500	11.3100	11.3100	-30.271%	6	939	-41.468%
2026-07-22	16.1500	16.2400	16.1500	16.2200	-4.588%	25	939	-59.186%
2026-07-21	17.5000	17.5000	17.0000	17.0000	+18.550%	13	931	-61.059%
2026-07-20	12.1000	15.2500	12.1000	14.3400	+21.525%	120	926	-53.835%
2026-07-17	11.0000	12.8500	10.3900	11.8000	+0.941%	219	829	-43.898%
2026-07-16	14.2000	14.2000	11.6900	11.6900	-30.582%	6	869	-43.370%
2026-07-15	17.8600	18.0000	15.6000	16.8400	-25.487%	23	872	-60.689%
2026-07-14	22.0000	22.6000	22.0000	22.6000	+8.654%	12	876	-70.708%
2026-07-13	24.6500	24.6500	20.8000	20.8000	-29.252%	49	876	-68.173%
2026-07-10	28.3000	29.4000	28.3000	29.4000	-9.538%	4	844	-77.483%
2026-07-09	35.3500	35.3500	32.0000	32.5000	+14.841%	4	843	-79.631%
2026-07-08	28.3500	28.7000	26.1000	28.3000	+8.846%	98	841	-76.608%
2026-07-07	29.0000	29.6400	25.8500	26.0000	-28.767%	119	854	-74.538%
2026-07-06	38.0500	39.3500	36.5000	36.5000	+12.308%	39	839	-81.863%
2026-07-02	47.0000	47.0000	32.0500	32.5000	-33.755%	124	764	-79.631%
2026-07-01	54.9500	56.3500	49.0600	49.0600	-20.820%	12	764	-86.506%
2026-06-30	63.1000	63.1000	60.4500	61.9600	+25.680%	21	767	-89.316%
2026-06-29	40.0000	49.3000	37.8000	49.3000	+7.525%	91	767	-86.572%
2026-06-26	46.6000	47.9400	45.2700	45.8500	-13.114%	17	796	-85.562%
2026-06-25	57.2000	57.2000	47.0000	52.7700	+2.466%	10	802	-87.455%
2026-06-24	53.6000	53.6000	45.7000	51.5000	-7.789%	376	802	-87.146%
2026-06-23	58.0000	61.6500	55.0500	55.8500	-20.859%	39	622	-88.147%
2026-06-22	78.2400	78.3500	67.0300	70.5700	-9.526%	56	629	-90.619%
2026-06-18	72.4800	88.7000	72.4800	78.0000	+17.647%	265	596	-91.513%
2026-06-17	64.8000	72.8400	60.3300	66.3000	+8.689%	8	596	-90.015%
2026-06-16	72.4500	79.0400	61.0000	61.0000	-22.164%	219	596	-89.148%
2026-06-15	64.6100	78.5000	64.6100	78.3700	+21.882%	41	589	-91.553%
2026-06-12	58.9600	64.3000	58.9600	64.3000	+6.740%	22	603	-89.705%
2026-06-11	50.5000	60.2400	50.1900	60.2400	+25.291%	23	0	-89.011%
2026-06-10	54.1500	54.1500	48.0800	48.0800	-6.822%	26	0	-86.231%
2026-06-09	74.1800	74.1800	42.6000	51.6000	-33.247%	261	0	-87.171%
2026-06-08	69.2500	77.3000	67.0000	77.3000	+25.691%	161	0	-91.436%
2026-06-05	73.0000	74.1400	58.9500	61.5000	-28.819%	224	0	-89.236%
2026-06-04	63.0900	88.3000	59.0000	86.4000	+17.856%	144	0	-92.338%
2026-06-03	83.7500	84.0000	68.7400	73.3100	+13.536%	558	0	-90.970%
2026-06-02	41.5000	64.5700	41.4300	64.5700	+160.889%	803	0	-89.748%
2026-06-01	18.2500	27.1700	17.2700	24.7500	+36.740%	546	0	-73.253%
2026-05-29	17.4500	18.1000	17.4500	18.1000	+0.556%	234	0	-63.425%
2026-05-28	17.7500	18.8500	15.0000	18.0000	-3.226%	223	0	-63.222%
2026-05-27	20.9000	21.0000	17.8700	18.6000	0.000%	125	0	-64.409%