Dark

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

Inactive

Aug 24, 2026

128.79+10.407%(+12.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	127.0000	128.7900	127.0000	128.7900	+10.407%	2	200	0.000%
2026-08-05	116.6500	116.6500	116.6500	116.6500	+45.685%	1	200	+10.407%
2026-07-29	80.0700	80.0700	80.0700	80.0700	-19.697%	3	200	+60.847%
2026-07-24	99.7100	99.7100	99.7100	99.7100	-20.232%	3	203	+29.165%
2026-07-14	125.0000	125.0000	125.0000	125.0000	+4.471%	3	200	+3.032%
2026-07-13	119.6500	119.6500	119.6500	119.6500	-5.138%	1	203	+7.639%
2026-07-07	127.4500	127.4500	126.1300	126.1300	-31.283%	2	204	+2.109%
2026-06-23	182.0900	183.5500	182.0900	183.5500	-11.644%	36	204	-29.834%
2026-06-22	206.1200	207.7400	206.1200	207.7400	-7.753%	8	172	-38.004%
2026-06-18	225.2000	225.2000	225.2000	225.2000	+13.508%	1	170	-42.811%
2026-06-15	198.4000	198.4000	198.4000	198.4000	+94.510%	1	170	-35.086%
2026-05-28	102.0000	102.0000	102.0000	102.0000	+3.187%	3	170	+26.265%
2026-05-22	98.8500	98.8500	98.8500	98.8500	+3.889%	1	173	+30.288%
2026-05-21	95.1400	95.1500	95.1400	95.1500	+5.278%	2	172	+35.355%
2026-05-20	95.0000	95.0000	90.3800	90.3800	+22.135%	3	172	+42.498%
2026-05-19	74.0000	74.0000	74.0000	74.0000	+1.162%	1	171	+74.041%
2026-05-18	73.1500	73.1500	73.1500	73.1500	-10.912%	1	171	+76.063%
2026-05-15	82.1300	82.1300	82.1100	82.1100	-10.595%	2	171	+56.851%
2026-05-14	91.8400	91.8400	91.8400	91.8400	+36.626%	1	171	+40.233%
2026-05-12	67.2200	67.2200	67.2200	67.2200	-15.126%	1	170	+91.595%
2026-05-11	70.1800	79.2000	70.1800	79.2000	+4.693%	5	170	+62.614%
2026-05-08	74.4300	75.6500	73.9300	75.6500	+11.087%	8	174	+70.245%
2026-05-07	68.1000	68.1000	68.1000	68.1000	-11.501%	1	168	+89.119%
2026-05-06	76.9500	76.9500	76.9500	76.9500	+8.228%	5	167	+67.368%
2026-04-30	71.1000	71.1000	71.1000	71.1000	+14.677%	2	167	+81.139%
2026-04-29	62.0000	62.0000	62.0000	62.0000	+6.897%	5	165	+107.726%
2026-04-28	58.0000	58.0000	58.0000	58.0000	-9.162%	1	170	+122.052%
2026-04-27	61.8300	63.8500	61.8300	63.8500	-9.918%	2	170	+101.707%
2026-04-24	70.8800	70.8800	70.8800	70.8800	-0.477%	6	170	+81.701%
2026-04-23	70.0300	71.2200	69.0000	71.2200	+18.700%	3	164	+80.834%
2026-04-21	60.8200	60.8200	60.0000	60.0000	+10.701%	6	166	+114.650%
2026-04-20	55.0200	55.0200	53.8000	54.2000	+15.319%	71	162	+137.620%
2026-04-17	47.0000	47.0000	47.0000	47.0000	+14.802%	1	141	+174.021%
2026-04-16	43.9500	43.9500	40.8400	40.9400	-10.494%	61	141	+214.582%
2026-04-15	45.6800	45.7900	45.5800	45.7400	+6.744%	11	166	+181.570%
2026-04-14	43.0100	43.0100	42.8000	42.8500	+6.858%	3	172	+200.560%
2026-04-10	38.8200	40.1000	38.8200	40.1000	+22.443%	5	172	+221.172%
2026-04-09	31.3500	32.9500	31.3500	32.7500	+14.711%	7	175	+293.252%
2026-04-08	28.0700	28.5500	28.0700	28.5500	+13.069%	11	181	+351.103%
2026-04-07	24.5500	25.2500	23.6000	25.2500	-0.980%	6	182	+410.059%
2026-04-06	24.7000	25.5000	24.7000	25.5000	+6.250%	9	183	+405.059%
2026-04-02	21.3000	24.0000	21.3000	24.0000	+1.911%	8	183	+436.625%
2026-04-01	20.8000	23.7000	20.6300	23.5500	+28.618%	20	183	+446.879%
2026-03-31	15.7000	18.3100	15.7000	18.3100	+49.592%	39	175	+603.386%
2026-03-30	12.2000	12.2400	12.2000	12.2400	-30.533%	40	201	+952.206%
2026-03-26	17.6200	17.6200	17.6200	17.6200	+5.194%	10	221	+630.931%
2026-03-25	15.9200	16.7500	15.9200	16.7500	+43.162%	32	211	+668.896%
2026-03-20	11.7000	11.7000	11.7000	11.7000	+2.632%	1	180	+1,000.769%
2026-03-19	11.4000	11.4000	11.4000	11.4000	-15.743%	1	180	+1,029.737%
2026-03-16	13.5300	13.5300	13.5300	13.5300	+5.951%	1	180	+851.885%
2026-03-13	12.7700	12.7700	12.7700	12.7700	-6.788%	2	179	+908.536%
2026-03-11	13.7000	13.7000	13.7000	13.7000	-9.571%	20	179	+840.073%
2026-03-10	15.1500	15.1500	15.1500	15.1500	+29.156%	1	189	+750.099%
2026-03-09	11.6400	11.7600	11.6200	11.7300	-21.275%	100	189	+997.954%
2026-03-06	12.2500	15.0000	12.2500	14.9000	+58.006%	8	94	+764.362%
2026-03-02	9.4300	9.4300	9.4300	9.4300	+3.513%	1	92	+1,265.748%
2026-02-27	9.4500	9.4500	9.1100	9.1100	-8.900%	2	93	+1,313.721%
2026-02-06	10.0000	10.0000	10.0000	10.0000	+47.710%	1	92	+1,187.900%
2026-02-05	6.7700	6.7700	6.7700	6.7700	-13.316%	2	92	+1,802.363%
2026-02-03	7.8100	7.8100	7.8100	7.8100	-10.230%	3	92	+1,549.040%
2026-02-02	8.7000	8.7000	8.7000	8.7000	-14.538%	10	89	+1,380.345%
2026-01-26	10.1800	10.1800	10.1800	10.1800	+5.931%	1	99	+1,165.128%
2026-01-23	9.7000	9.7700	9.6100	9.6100	-6.061%	4	100	+1,240.166%
2026-01-21	10.2300	10.2300	10.2300	10.2300	-0.680%	1	100	+1,158.944%
2026-01-20	10.0000	10.3000	10.0000	10.3000	+1.478%	6	99	+1,150.388%
2026-01-16	10.1500	10.1500	10.1500	10.1500	+5.181%	2	101	+1,168.867%
2026-01-14	9.9000	9.9000	9.6500	9.6500	-14.069%	15	101	+1,234.611%
2026-01-12	11.2700	11.2700	11.2300	11.2300	-7.951%	14	116	+1,046.839%
2026-01-07	13.1300	13.1400	12.2000	12.2000	-12.857%	12	107	+955.656%
2026-01-06	16.3400	16.3400	14.0000	14.0000	+8.949%	2	99	+819.929%
2025-12-26	12.8500	12.8500	12.8500	12.8500	-2.281%	2	98	+902.257%
2025-12-24	13.1500	13.1500	13.1500	13.1500	+6.824%	1	95	+879.392%
2025-12-22	12.3100	12.3100	12.3100	12.3100	-1.520%	5	95	+946.223%
2025-12-18	12.5000	12.5000	12.5000	12.5000	+5.219%	1	95	+930.320%
2025-12-17	13.0000	13.1300	11.8800	11.8800	-4.960%	6	96	+984.091%
2025-12-15	12.4000	12.5000	12.3800	12.5000	-10.714%	6	96	+930.320%
2025-12-12	14.0000	14.0000	14.0000	14.0000	-6.853%	1	96	+819.929%
2025-12-11	16.0000	16.0000	15.0300	15.0300	-11.536%	2	96	+756.886%
2025-12-10	16.9900	16.9900	16.9900	16.9900	+7.736%	5	94	+658.034%
2025-12-09	15.7700	15.7700	15.7700	15.7700	-4.655%	1	91	+716.677%
2025-12-08	16.8000	16.8000	16.5400	16.5400	-19.903%	6	92	+678.658%
2025-12-04	20.6500	20.6500	20.6500	20.6500	-5.837%	1	88	+523.680%
2025-12-03	21.9200	21.9300	21.9200	21.9300	+11.888%	2	89	+487.278%
2025-12-02	19.6000	19.6000	19.6000	19.6000	+49.276%	1	87	+557.092%
2025-11-19	13.0700	13.1300	13.0700	13.1300	-28.055%	2	86	+880.883%
2025-11-12	18.2500	18.2500	18.2500	18.2500	+7.353%	1	85	+605.699%
2025-11-07	16.9500	17.0000	16.9500	17.0000	-11.273%	4	84	+657.588%
2025-11-06	19.1600	19.1600	19.1600	19.1600	+0.842%	10	82	+572.182%
2025-11-03	19.0000	19.0000	19.0000	19.0000	-7.090%	3	69	+577.842%
2025-10-31	21.0000	21.0000	20.4500	20.4500	+25.460%	4	69	+529.780%
2025-10-27	16.3100	16.3100	16.3000	16.3000	+24.713%	2	71	+690.123%
2025-10-23	13.0700	13.0700	13.0700	13.0700	-18.261%	1	71	+885.386%
2025-10-20	15.9900	15.9900	15.9900	15.9900	-1.600%	5	70	+705.441%
2025-10-15	16.3000	16.3000	16.2500	16.2500	+4.704%	21	70	+692.554%
2025-10-10	17.0700	17.0700	15.5200	15.5200	-13.053%	18	52	+729.832%
2025-10-09	17.8500	17.8500	17.8500	17.8500	+7.079%	1	55	+621.513%
2025-10-08	16.6700	16.6700	16.6700	16.6700	+2.270%	5	56	+672.585%
2025-10-06	16.3000	16.3000	16.3000	16.3000	+22.556%	2	60	+690.123%
2025-09-25	13.0300	13.3000	13.0300	13.3000	+27.273%	3	58	+868.346%
2025-09-24	10.4500	10.4500	10.4500	10.4500	+20.115%	5	56	+1,132.440%
2025-09-18	8.7500	8.9000	8.7000	8.7000	+16.000%	15	61	+1,380.345%
2025-09-17	7.3000	7.5000	7.3000	7.5000	+48.515%	42	70	+1,617.200%
2025-09-08	5.0500	5.0500	5.0500	5.0500	+8.602%	15	51	+2,450.297%
2025-09-02	4.6500	4.6500	4.6500	4.6500	-4.321%	1	36	+2,669.677%
2025-08-29	4.8600	4.8600	4.8600	4.8600	-58.814%	3	39	+2,550.000%
2025-08-13	11.8000	11.8000	11.8000	11.8000	+11.531%	1	39	+991.441%
2025-08-04	10.5800	10.5800	10.5800	10.5800	-23.994%	1	38	+1,117.297%
2025-07-30	14.0200	14.5500	13.9200	13.9200	+51.965%	5	39	+825.216%
2025-07-21	9.1700	9.1800	9.1600	9.1600	-7.475%	5	34	+1,306.004%
2025-07-10	9.9000	9.9000	9.9000	9.9000	-15.745%	1	29	+1,200.909%
2025-06-25	11.7500	11.7500	11.7500	11.7500	+6.818%	1	29	+996.085%
2025-06-20	11.2000	11.2000	11.0000	11.0000	-14.063%	26	29	+1,070.818%
2025-06-18	12.8000	12.8000	12.8000	12.8000	+38.378%	1	20	+906.172%
2025-06-09	9.2500	9.2500	9.2500	9.2500	+28.116%	1	20	+1,292.324%
2025-05-27	7.1000	7.2200	7.1000	7.2200	+3.143%	2	20	+1,683.795%
2025-05-19	7.0000	7.0000	7.0000	7.0000	+55.902%	1	20	+1,739.857%
2025-05-07	4.4900	4.4900	4.4900	4.4900	-11.961%	1	20	+2,768.374%
2025-04-23	5.1000	5.1000	5.1000	5.1000	+38.965%	1	19	+2,425.294%
2025-04-22	3.6700	3.6700	3.6700	3.6700	-9.383%	1	18	+3,409.264%
2025-04-04	4.0500	4.0500	4.0500	4.0500	-51.146%	2	19	+3,080.000%
2025-03-28	8.2900	8.2900	8.2900	8.2900	-28.163%	2	19	+1,453.559%
2025-03-24	11.5400	11.5400	11.5400	11.5400	+4.624%	3	19	+1,016.031%
2025-03-20	10.8400	11.0300	10.8400	11.0300	-2.990%	6	22	+1,067.634%
2025-03-12	11.3700	11.3700	11.3700	11.3700	-15.022%	1	21	+1,032.718%
2025-03-06	13.2900	13.3800	13.2900	13.3800	-41.952%	4	19	+862.556%
2025-02-28	23.0500	23.0500	23.0500	23.0500	-28.968%	4	19	+458.742%
2025-02-14	32.4500	32.4500	32.4500	32.4500	+1.153%	2	19	+296.888%
2025-02-13	32.0800	32.0800	32.0800	32.0800	-0.835%	1	19	+301.465%
2025-01-29	32.3500	32.3500	32.3500	32.3500	+1.094%	1	19	+298.114%
2025-01-27	32.0000	32.0000	32.0000	32.0000	-16.840%	1	19	+302.469%
2025-01-14	38.4800	38.4800	38.4800	38.4800	+1.183%	1	18	+234.693%
2025-01-13	38.0300	38.0300	38.0300	38.0300	-6.445%	1	17	+238.654%
2025-01-08	40.6500	40.6500	40.6500	40.6500	+13.231%	1	17	+216.827%
2024-12-30	35.9000	35.9000	35.9000	35.9000	-6.291%	1	17	+258.747%
2024-12-23	38.3500	38.3500	38.3100	38.3100	+1.269%	7	16	+236.179%
2024-12-20	37.8300	37.8300	37.8300	37.8300	-20.089%	2	9	+240.444%
2024-12-16	47.3400	47.3400	47.3400	47.3400	+47.477%	1	7	+172.053%
2024-12-10	32.1000	32.1000	32.1000	32.1000	-13.008%	2	7	+301.215%
2024-12-06	36.9000	36.9000	36.9000	36.9000	+50.920%	2	5	+249.024%
2024-12-03	25.7300	25.7300	24.4500	24.4500	-1.570%	2	5	+426.748%
2024-12-02	25.0000	25.0000	24.8400	24.8400	+53.808%	2	4	+418.478%
2024-10-17	16.1500	16.1500	16.1500	16.1500	+30.137%	2	4	+697.461%
2024-09-26	12.4100	12.4100	12.4100	12.4100	+13.333%	1	6	+937.792%
2024-09-25	10.9500	10.9500	10.9500	10.9500	-2.753%	1	5	+1,076.164%
2024-09-23	11.2600	11.2600	11.2600	11.2600	-15.338%	1	4	+1,043.783%
2024-09-19	13.4000	13.4000	13.3000	13.3000	+5.556%	3	4	+868.346%
2024-09-16	12.6000	12.6000	12.6000	12.6000	0.000%	1	1	+922.143%