Dark

MRVL20261218C105
MRVL Dec 18 2026 105.00 Call (MRVL261218C00105000)
option OPRA

Inactive

Jul 14, 2026

125.00+4.471%(+5.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	125.0000	125.0000	125.0000	125.0000	+4.471%	3	200	0.000%
2026-07-13	119.6500	119.6500	119.6500	119.6500	-5.138%	1	203	+4.471%
2026-07-07	127.4500	127.4500	126.1300	126.1300	-31.283%	2	204	-0.896%
2026-06-23	182.0900	183.5500	182.0900	183.5500	-11.644%	36	204	-31.899%
2026-06-22	206.1200	207.7400	206.1200	207.7400	-7.753%	8	172	-39.829%
2026-06-18	225.2000	225.2000	225.2000	225.2000	+13.508%	1	170	-44.494%
2026-06-15	198.4000	198.4000	198.4000	198.4000	+94.510%	1	170	-36.996%
2026-05-28	102.0000	102.0000	102.0000	102.0000	+3.187%	3	170	+22.549%
2026-05-22	98.8500	98.8500	98.8500	98.8500	+3.889%	1	173	+26.454%
2026-05-21	95.1400	95.1500	95.1400	95.1500	+5.278%	2	172	+31.372%
2026-05-20	95.0000	95.0000	90.3800	90.3800	+22.135%	3	172	+38.305%
2026-05-19	74.0000	74.0000	74.0000	74.0000	+1.162%	1	171	+68.919%
2026-05-18	73.1500	73.1500	73.1500	73.1500	-10.912%	1	171	+70.882%
2026-05-15	82.1300	82.1300	82.1100	82.1100	-10.595%	2	171	+52.235%
2026-05-14	91.8400	91.8400	91.8400	91.8400	+36.626%	1	171	+36.106%
2026-05-12	67.2200	67.2200	67.2200	67.2200	-15.126%	1	170	+85.957%
2026-05-11	70.1800	79.2000	70.1800	79.2000	+4.693%	5	170	+57.828%
2026-05-08	74.4300	75.6500	73.9300	75.6500	+11.087%	8	174	+65.235%
2026-05-07	68.1000	68.1000	68.1000	68.1000	-11.501%	1	168	+83.554%
2026-05-06	76.9500	76.9500	76.9500	76.9500	+8.228%	5	167	+62.443%
2026-04-30	71.1000	71.1000	71.1000	71.1000	+14.677%	2	167	+75.809%
2026-04-29	62.0000	62.0000	62.0000	62.0000	+6.897%	5	165	+101.613%
2026-04-28	58.0000	58.0000	58.0000	58.0000	-9.162%	1	170	+115.517%
2026-04-27	61.8300	63.8500	61.8300	63.8500	-9.918%	2	170	+95.771%
2026-04-24	70.8800	70.8800	70.8800	70.8800	-0.477%	6	170	+76.354%
2026-04-23	70.0300	71.2200	69.0000	71.2200	+18.700%	3	164	+75.512%
2026-04-21	60.8200	60.8200	60.0000	60.0000	+10.701%	6	166	+108.333%
2026-04-20	55.0200	55.0200	53.8000	54.2000	+15.319%	71	162	+130.627%
2026-04-17	47.0000	47.0000	47.0000	47.0000	+14.802%	1	141	+165.957%
2026-04-16	43.9500	43.9500	40.8400	40.9400	-10.494%	61	141	+205.325%
2026-04-15	45.6800	45.7900	45.5800	45.7400	+6.744%	11	166	+173.284%
2026-04-14	43.0100	43.0100	42.8000	42.8500	+6.858%	3	172	+191.715%
2026-04-10	38.8200	40.1000	38.8200	40.1000	+22.443%	5	172	+211.721%
2026-04-09	31.3500	32.9500	31.3500	32.7500	+14.711%	7	175	+281.679%
2026-04-08	28.0700	28.5500	28.0700	28.5500	+13.069%	11	181	+337.828%
2026-04-07	24.5500	25.2500	23.6000	25.2500	-0.980%	6	182	+395.050%
2026-04-06	24.7000	25.5000	24.7000	25.5000	+6.250%	9	183	+390.196%
2026-04-02	21.3000	24.0000	21.3000	24.0000	+1.911%	8	183	+420.833%
2026-04-01	20.8000	23.7000	20.6300	23.5500	+28.618%	20	183	+430.786%
2026-03-31	15.7000	18.3100	15.7000	18.3100	+49.592%	39	175	+582.687%
2026-03-30	12.2000	12.2400	12.2000	12.2400	-30.533%	40	201	+921.242%
2026-03-26	17.6200	17.6200	17.6200	17.6200	+5.194%	10	221	+609.421%
2026-03-25	15.9200	16.7500	15.9200	16.7500	+43.162%	32	211	+646.269%
2026-03-20	11.7000	11.7000	11.7000	11.7000	+2.632%	1	180	+968.376%
2026-03-19	11.4000	11.4000	11.4000	11.4000	-15.743%	1	180	+996.491%
2026-03-16	13.5300	13.5300	13.5300	13.5300	+5.951%	1	180	+823.873%
2026-03-13	12.7700	12.7700	12.7700	12.7700	-6.788%	2	179	+878.857%
2026-03-11	13.7000	13.7000	13.7000	13.7000	-9.571%	20	179	+812.409%
2026-03-10	15.1500	15.1500	15.1500	15.1500	+29.156%	1	189	+725.083%
2026-03-09	11.6400	11.7600	11.6200	11.7300	-21.275%	100	189	+965.644%
2026-03-06	12.2500	15.0000	12.2500	14.9000	+58.006%	8	94	+738.926%
2026-03-02	9.4300	9.4300	9.4300	9.4300	+3.513%	1	92	+1,225.557%
2026-02-27	9.4500	9.4500	9.1100	9.1100	-8.900%	2	93	+1,272.119%
2026-02-06	10.0000	10.0000	10.0000	10.0000	+47.710%	1	92	+1,150.000%
2026-02-05	6.7700	6.7700	6.7700	6.7700	-13.316%	2	92	+1,746.381%
2026-02-03	7.8100	7.8100	7.8100	7.8100	-10.230%	3	92	+1,500.512%
2026-02-02	8.7000	8.7000	8.7000	8.7000	-14.538%	10	89	+1,336.782%
2026-01-26	10.1800	10.1800	10.1800	10.1800	+5.931%	1	99	+1,127.898%
2026-01-23	9.7000	9.7700	9.6100	9.6100	-6.061%	4	100	+1,200.728%
2026-01-21	10.2300	10.2300	10.2300	10.2300	-0.680%	1	100	+1,121.896%
2026-01-20	10.0000	10.3000	10.0000	10.3000	+1.478%	6	99	+1,113.592%
2026-01-16	10.1500	10.1500	10.1500	10.1500	+5.181%	2	101	+1,131.527%
2026-01-14	9.9000	9.9000	9.6500	9.6500	-14.069%	15	101	+1,195.337%
2026-01-12	11.2700	11.2700	11.2300	11.2300	-7.951%	14	116	+1,013.090%
2026-01-07	13.1300	13.1400	12.2000	12.2000	-12.857%	12	107	+924.590%
2026-01-06	16.3400	16.3400	14.0000	14.0000	+8.949%	2	99	+792.857%
2025-12-26	12.8500	12.8500	12.8500	12.8500	-2.281%	2	98	+872.763%
2025-12-24	13.1500	13.1500	13.1500	13.1500	+6.824%	1	95	+850.570%
2025-12-22	12.3100	12.3100	12.3100	12.3100	-1.520%	5	95	+915.435%
2025-12-18	12.5000	12.5000	12.5000	12.5000	+5.219%	1	95	+900.000%
2025-12-17	13.0000	13.1300	11.8800	11.8800	-4.960%	6	96	+952.189%
2025-12-15	12.4000	12.5000	12.3800	12.5000	-10.714%	6	96	+900.000%
2025-12-12	14.0000	14.0000	14.0000	14.0000	-6.853%	1	96	+792.857%
2025-12-11	16.0000	16.0000	15.0300	15.0300	-11.536%	2	96	+731.670%
2025-12-10	16.9900	16.9900	16.9900	16.9900	+7.736%	5	94	+635.727%
2025-12-09	15.7700	15.7700	15.7700	15.7700	-4.655%	1	91	+692.644%
2025-12-08	16.8000	16.8000	16.5400	16.5400	-19.903%	6	92	+655.744%
2025-12-04	20.6500	20.6500	20.6500	20.6500	-5.837%	1	88	+505.327%
2025-12-03	21.9200	21.9300	21.9200	21.9300	+11.888%	2	89	+469.995%
2025-12-02	19.6000	19.6000	19.6000	19.6000	+49.276%	1	87	+537.755%
2025-11-19	13.0700	13.1300	13.0700	13.1300	-28.055%	2	86	+852.018%
2025-11-12	18.2500	18.2500	18.2500	18.2500	+7.353%	1	85	+584.932%
2025-11-07	16.9500	17.0000	16.9500	17.0000	-11.273%	4	84	+635.294%
2025-11-06	19.1600	19.1600	19.1600	19.1600	+0.842%	10	82	+552.401%
2025-11-03	19.0000	19.0000	19.0000	19.0000	-7.090%	3	69	+557.895%
2025-10-31	21.0000	21.0000	20.4500	20.4500	+25.460%	4	69	+511.247%
2025-10-27	16.3100	16.3100	16.3000	16.3000	+24.713%	2	71	+666.871%
2025-10-23	13.0700	13.0700	13.0700	13.0700	-18.261%	1	71	+856.389%
2025-10-20	15.9900	15.9900	15.9900	15.9900	-1.600%	5	70	+681.739%
2025-10-15	16.3000	16.3000	16.2500	16.2500	+4.704%	21	70	+669.231%
2025-10-10	17.0700	17.0700	15.5200	15.5200	-13.053%	18	52	+705.412%
2025-10-09	17.8500	17.8500	17.8500	17.8500	+7.079%	1	55	+600.280%
2025-10-08	16.6700	16.6700	16.6700	16.6700	+2.270%	5	56	+649.850%
2025-10-06	16.3000	16.3000	16.3000	16.3000	+22.556%	2	60	+666.871%
2025-09-25	13.0300	13.3000	13.0300	13.3000	+27.273%	3	58	+839.850%
2025-09-24	10.4500	10.4500	10.4500	10.4500	+20.115%	5	56	+1,096.172%
2025-09-18	8.7500	8.9000	8.7000	8.7000	+16.000%	15	61	+1,336.782%
2025-09-17	7.3000	7.5000	7.3000	7.5000	+48.515%	42	70	+1,566.667%
2025-09-08	5.0500	5.0500	5.0500	5.0500	+8.602%	15	51	+2,375.248%
2025-09-02	4.6500	4.6500	4.6500	4.6500	-4.321%	1	36	+2,588.172%
2025-08-29	4.8600	4.8600	4.8600	4.8600	-58.814%	3	39	+2,472.016%
2025-08-13	11.8000	11.8000	11.8000	11.8000	+11.531%	1	39	+959.322%
2025-08-04	10.5800	10.5800	10.5800	10.5800	-23.994%	1	38	+1,081.474%
2025-07-30	14.0200	14.5500	13.9200	13.9200	+51.965%	5	39	+797.989%
2025-07-21	9.1700	9.1800	9.1600	9.1600	-7.475%	5	34	+1,264.629%
2025-07-10	9.9000	9.9000	9.9000	9.9000	-15.745%	1	29	+1,162.626%
2025-06-25	11.7500	11.7500	11.7500	11.7500	+6.818%	1	29	+963.830%
2025-06-20	11.2000	11.2000	11.0000	11.0000	-14.063%	26	29	+1,036.364%
2025-06-18	12.8000	12.8000	12.8000	12.8000	+38.378%	1	20	+876.563%
2025-06-09	9.2500	9.2500	9.2500	9.2500	+28.116%	1	20	+1,251.351%
2025-05-27	7.1000	7.2200	7.1000	7.2200	+3.143%	2	20	+1,631.302%
2025-05-19	7.0000	7.0000	7.0000	7.0000	+55.902%	1	20	+1,685.714%
2025-05-07	4.4900	4.4900	4.4900	4.4900	-11.961%	1	20	+2,683.964%
2025-04-23	5.1000	5.1000	5.1000	5.1000	+38.965%	1	19	+2,350.980%
2025-04-22	3.6700	3.6700	3.6700	3.6700	-9.383%	1	18	+3,305.995%
2025-04-04	4.0500	4.0500	4.0500	4.0500	-51.146%	2	19	+2,986.420%
2025-03-28	8.2900	8.2900	8.2900	8.2900	-28.163%	2	19	+1,407.841%
2025-03-24	11.5400	11.5400	11.5400	11.5400	+4.624%	3	19	+983.189%
2025-03-20	10.8400	11.0300	10.8400	11.0300	-2.990%	6	22	+1,033.273%
2025-03-12	11.3700	11.3700	11.3700	11.3700	-15.022%	1	21	+999.384%
2025-03-06	13.2900	13.3800	13.2900	13.3800	-41.952%	4	19	+834.230%
2025-02-28	23.0500	23.0500	23.0500	23.0500	-28.968%	4	19	+442.299%
2025-02-14	32.4500	32.4500	32.4500	32.4500	+1.153%	2	19	+285.208%
2025-02-13	32.0800	32.0800	32.0800	32.0800	-0.835%	1	19	+289.651%
2025-01-29	32.3500	32.3500	32.3500	32.3500	+1.094%	1	19	+286.399%
2025-01-27	32.0000	32.0000	32.0000	32.0000	-16.840%	1	19	+290.625%
2025-01-14	38.4800	38.4800	38.4800	38.4800	+1.183%	1	18	+224.844%
2025-01-13	38.0300	38.0300	38.0300	38.0300	-6.445%	1	17	+228.688%
2025-01-08	40.6500	40.6500	40.6500	40.6500	+13.231%	1	17	+207.503%
2024-12-30	35.9000	35.9000	35.9000	35.9000	-6.291%	1	17	+248.189%
2024-12-23	38.3500	38.3500	38.3100	38.3100	+1.269%	7	16	+226.286%
2024-12-20	37.8300	37.8300	37.8300	37.8300	-20.089%	2	9	+230.426%
2024-12-16	47.3400	47.3400	47.3400	47.3400	+47.477%	1	7	+164.047%
2024-12-10	32.1000	32.1000	32.1000	32.1000	-13.008%	2	7	+289.408%
2024-12-06	36.9000	36.9000	36.9000	36.9000	+50.920%	2	5	+238.753%
2024-12-03	25.7300	25.7300	24.4500	24.4500	-1.570%	2	5	+411.247%
2024-12-02	25.0000	25.0000	24.8400	24.8400	+53.808%	2	4	+403.221%
2024-10-17	16.1500	16.1500	16.1500	16.1500	+30.137%	2	4	+673.994%
2024-09-26	12.4100	12.4100	12.4100	12.4100	+13.333%	1	6	+907.252%
2024-09-25	10.9500	10.9500	10.9500	10.9500	-2.753%	1	5	+1,041.553%
2024-09-23	11.2600	11.2600	11.2600	11.2600	-15.338%	1	4	+1,010.124%
2024-09-19	13.4000	13.4000	13.3000	13.3000	+5.556%	3	4	+839.850%
2024-09-16	12.6000	12.6000	12.6000	12.6000	0.000%	1	1	+892.063%