Dark

MRVL20261218C110
MRVL Dec 18 2026 110.00 Call (MRVL261218C00110000)
option OPRA

EOD

Sep 17, 2026

132.46+0.585%(+0.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	132.4600	132.4600	132.4600	132.4600	+0.585%	1	415	0.000%
2026-09-11	131.6900	131.6900	131.6900	131.6900	+9.196%	1	415	+0.585%
2026-09-10	120.6000	120.6000	120.6000	120.6000	-2.039%	5	416	+9.834%
2026-09-08	118.4000	123.1100	118.4000	123.1100	+18.775%	2	416	+7.595%
2026-08-31	103.6500	103.6500	103.6500	103.6500	-23.943%	1	417	+27.795%
2026-08-26	136.2800	136.2800	136.2800	136.2800	-1.525%	1	418	-2.803%
2026-08-25	138.3900	138.3900	138.3900	138.3900	+25.240%	1	418	-4.285%
2026-08-18	110.5000	110.5000	110.5000	110.5000	-13.706%	5	419	+19.873%
2026-08-17	128.0500	128.0500	128.0500	128.0500	+4.744%	1	424	+3.444%
2026-08-13	122.2500	122.2500	122.2500	122.2500	+5.543%	2	424	+8.352%
2026-08-12	116.5200	116.5200	115.8300	115.8300	+2.233%	3	424	+14.357%
2026-08-05	113.3000	113.3000	113.3000	113.3000	+2.229%	3	423	+16.911%
2026-08-04	110.8300	110.8300	110.8300	110.8300	+45.829%	1	426	+19.516%
2026-07-28	76.0000	76.0000	76.0000	76.0000	-25.123%	1	425	+74.289%
2026-07-20	101.5000	101.5000	101.5000	101.5000	+14.315%	3	425	+30.502%
2026-07-16	90.5900	90.5900	88.7900	88.7900	-25.916%	7	425	+49.183%
2026-07-14	122.9600	122.9600	119.8500	119.8500	-14.867%	2	425	+10.521%
2026-07-09	144.4000	144.4000	140.7800	140.7800	-3.031%	4	425	-5.910%
2026-07-02	145.1800	145.1800	145.1800	145.1800	-3.374%	1	426	-8.762%
2026-06-29	150.2500	150.2500	150.2500	150.2500	-7.064%	3	426	-11.840%
2026-06-26	165.0000	165.0000	161.6700	161.6700	-14.686%	14	423	-18.068%
2026-06-17	189.5000	189.5000	189.5000	189.5000	+6.210%	1	430	-30.100%
2026-06-11	178.4200	178.4200	178.4200	178.4200	+17.738%	2	430	-25.759%
2026-06-09	155.0000	155.0000	151.5400	151.5400	-18.767%	7	430	-12.591%
2026-06-08	186.5500	186.5500	186.5500	186.5500	-1.427%	1	437	-28.995%
2026-06-05	189.2500	189.2500	189.2500	189.2500	-7.376%	1	436	-30.008%
2026-06-04	181.0300	204.3200	181.0300	204.3200	-0.303%	5	436	-35.170%
2026-06-03	204.9400	204.9400	204.9400	204.9400	+14.115%	3	437	-35.366%
2026-06-02	170.8300	179.5900	170.8300	179.5900	+56.152%	2	440	-26.243%
2026-06-01	115.0100	115.0100	115.0100	115.0100	+13.759%	1	439	+15.173%
2026-05-29	101.1000	101.1000	101.1000	101.1000	+0.099%	1	440	+31.019%
2026-05-28	98.0000	101.0000	98.0000	101.0000	+4.124%	4	441	+31.149%
2026-05-27	97.0000	97.0000	97.0000	97.0000	+1.486%	3	440	+36.557%
2026-05-22	93.7600	95.5800	93.7600	95.5800	+4.368%	3	440	+38.585%
2026-05-21	92.0000	92.0000	91.5800	91.5800	+5.011%	2	439	+44.639%
2026-05-20	86.7500	87.2100	86.7500	87.2100	+19.466%	2	439	+51.886%
2026-05-19	73.0000	73.0000	73.0000	73.0000	+4.196%	1	440	+81.452%
2026-05-18	70.0600	70.0600	70.0600	70.0600	-13.506%	1	440	+89.067%
2026-05-15	79.0000	81.0000	79.0000	81.0000	-8.989%	5	440	+63.531%
2026-05-14	90.8000	90.8000	89.0000	89.0000	+33.453%	3	442	+48.831%
2026-05-11	66.7500	66.7500	66.6900	66.6900	-7.375%	2	443	+98.620%
2026-05-08	66.4600	72.0000	66.4600	72.0000	+13.119%	37	444	+83.972%
2026-05-07	63.6500	63.6500	63.6500	63.6500	-6.944%	1	444	+108.107%
2026-05-01	66.7400	68.4000	66.7400	68.4000	+0.811%	11	449	+93.655%
2026-04-30	62.9500	67.8500	62.9500	67.8500	+16.983%	5	449	+95.225%
2026-04-28	57.8500	58.0000	57.8500	58.0000	-5.074%	3	453	+128.379%
2026-04-27	57.1000	62.0300	57.1000	61.1000	-7.968%	13	454	+116.792%
2026-04-24	72.7700	72.7700	66.3900	66.3900	-3.151%	12	462	+99.518%
2026-04-23	62.5000	71.0500	62.5000	68.5500	+17.380%	9	473	+93.231%
2026-04-22	58.4000	58.4000	58.4000	58.4000	+3.620%	1	473	+126.815%
2026-04-21	56.3600	56.3600	56.3600	56.3600	+10.510%	1	474	+135.025%
2026-04-20	50.6000	51.0000	50.4300	51.0000	+17.241%	7	474	+159.725%
2026-04-17	43.4200	43.5000	43.4200	43.5000	+6.748%	2	479	+204.506%
2026-04-16	41.4200	41.4200	40.7500	40.7500	-0.924%	3	478	+225.055%
2026-04-14	43.0000	43.0500	39.9500	41.1300	+4.870%	16	477	+222.052%
2026-04-13	38.5000	39.7000	38.5000	39.2200	+6.287%	18	482	+237.736%
2026-04-10	35.0000	37.3700	33.9000	36.9000	+24.034%	38	479	+258.970%
2026-04-09	28.7900	30.8500	28.7900	29.7500	+13.985%	58	496	+345.244%
2026-04-08	25.2500	26.1000	24.6000	26.1000	+9.802%	52	546	+407.510%
2026-04-07	21.8000	23.7700	21.8000	23.7700	+1.799%	27	542	+457.257%
2026-04-06	24.0000	24.2400	21.9200	23.3500	+7.852%	17	537	+467.281%
2026-04-02	21.6500	21.6500	21.6500	21.6500	+3.095%	1	535	+511.824%
2026-04-01	19.0500	21.5000	18.8800	21.0000	+51.297%	31	535	+530.762%
2026-03-31	13.2000	13.8800	13.2000	13.8800	+32.190%	9	519	+854.323%
2026-03-30	10.7000	10.8000	10.5000	10.5000	-32.258%	6	511	+1,161.524%
2026-03-26	16.5800	16.6700	15.5000	15.5000	+1.109%	26	510	+754.581%
2026-03-25	13.0000	15.5000	13.0000	15.3300	+24.130%	7	502	+764.057%
2026-03-24	12.5000	12.5000	12.3500	12.3500	+8.144%	2	497	+972.551%
2026-03-23	11.3000	11.4200	11.3000	11.4200	+3.818%	2	497	+1,059.895%
2026-03-20	11.5000	11.5000	11.0000	11.0000	+7.738%	4	496	+1,104.182%
2026-03-19	10.2100	10.2100	10.2100	10.2100	-14.917%	1	499	+1,197.356%
2026-03-16	12.0500	12.0800	11.8500	12.0000	+10.294%	5	499	+1,003.833%
2026-03-12	11.0700	11.5000	10.8800	10.8800	-22.562%	3	495	+1,117.463%
2026-03-10	13.2000	14.0500	13.2000	14.0500	+9.766%	23	492	+842.776%
2026-03-09	12.0000	12.8000	12.0000	12.8000	+11.304%	4	469	+934.844%
2026-03-06	9.5900	13.5200	9.5900	11.5000	+35.294%	31	469	+1,051.826%
2026-03-02	8.5200	8.5200	8.5000	8.5000	+1.675%	45	452	+1,458.353%
2026-02-27	8.2500	8.3600	7.9800	8.3600	-1.065%	41	448	+1,484.450%
2026-02-25	8.0000	8.4500	8.0000	8.4500	-0.588%	2	407	+1,467.574%
2026-02-17	8.5000	8.5000	8.5000	8.5000	+1.190%	3	407	+1,458.353%
2026-02-11	8.4000	8.4000	8.4000	8.4000	-11.579%	18	405	+1,476.905%
2026-02-09	9.5000	9.5000	9.5000	9.5000	+8.571%	1	389	+1,294.316%
2026-02-06	8.0000	8.7500	8.0000	8.7500	+41.129%	3	388	+1,413.829%
2026-02-03	6.2000	6.2000	6.2000	6.2000	-20.918%	1	385	+2,036.452%
2026-02-02	7.8400	7.8400	7.8400	7.8400	-8.304%	1	386	+1,589.541%
2026-01-29	8.0200	8.6000	7.9800	8.5500	-11.307%	14	385	+1,449.240%
2026-01-28	9.6400	9.6400	9.6400	9.6400	+7.111%	1	387	+1,274.066%
2026-01-26	9.0000	9.0000	9.0000	9.0000	-0.552%	3	386	+1,371.778%
2026-01-23	9.0500	9.0500	9.0500	9.0500	-5.236%	1	384	+1,363.646%
2026-01-22	9.5500	9.5500	9.5500	9.5500	+4.372%	1	384	+1,287.016%
2026-01-20	9.1500	9.1500	9.1500	9.1500	+0.329%	2	384	+1,347.650%
2026-01-16	9.1200	9.1200	9.1200	9.1200	-1.935%	1	381	+1,352.412%
2026-01-15	9.6500	9.8600	9.3000	9.3000	+4.143%	58	381	+1,324.301%
2026-01-14	9.0000	9.1000	8.7100	8.9300	-10.700%	455	333	+1,383.315%
2026-01-13	10.0000	10.0000	10.0000	10.0000	+0.705%	1	608	+1,224.600%
2026-01-12	9.9100	9.9300	9.9100	9.9300	-34.238%	5	609	+1,233.938%
2026-01-06	15.0000	15.1000	15.0000	15.1000	+30.736%	6	604	+777.219%
2025-12-30	10.9000	11.6700	10.9000	11.5500	-4.149%	12	598	+1,046.840%
2025-12-23	11.0000	12.1000	11.0000	12.0500	+8.559%	12	597	+999.253%
2025-12-22	11.1100	11.1100	11.1000	11.1000	-0.893%	4	590	+1,093.333%
2025-12-18	11.0000	11.2000	11.0000	11.2000	-2.609%	16	590	+1,082.679%
2025-12-17	11.5000	11.5000	11.5000	11.5000	+2.222%	3	579	+1,051.826%
2025-12-15	11.2500	11.2500	11.2500	11.2500	-9.566%	2	576	+1,077.422%
2025-12-12	12.4400	12.4400	12.4400	12.4400	-12.518%	6	577	+964.791%
2025-12-11	13.5200	14.2200	13.5200	14.2200	-4.113%	11	583	+831.505%
2025-12-09	14.7500	14.8300	14.7500	14.8300	-7.138%	5	593	+793.189%
2025-12-08	14.7000	15.9700	14.7000	15.9700	-17.680%	9	592	+729.430%
2025-12-05	20.8100	20.8100	19.4000	19.4000	+8.319%	3	591	+582.784%
2025-12-03	18.5100	18.5100	17.8500	17.9100	+5.353%	17	589	+639.587%
2025-12-02	17.0000	17.0000	17.0000	17.0000	+1.918%	3	584	+679.176%
2025-12-01	15.7500	16.6800	15.7500	16.6800	+15.353%	9	581	+694.125%
2025-11-26	15.1000	15.1000	14.4600	14.4600	+31.455%	6	570	+816.044%
2025-11-21	11.0000	11.0000	11.0000	11.0000	-16.667%	4	570	+1,104.182%
2025-11-17	13.2000	13.2000	13.2000	13.2000	-8.524%	1	566	+903.485%
2025-11-14	14.4300	14.4300	14.4300	14.4300	-1.164%	2	566	+817.949%
2025-11-13	14.6000	14.6000	14.6000	14.6000	-9.204%	1	568	+807.260%
2025-11-12	17.3800	17.3800	15.6500	16.0800	+3.408%	7	568	+723.756%
2025-11-07	15.5500	15.5500	15.4500	15.5500	-13.611%	4	567	+751.833%
2025-11-06	19.5900	19.5900	18.0000	18.0000	+0.559%	2	567	+635.889%
2025-11-05	17.9000	17.9000	17.9000	17.9000	+8.815%	2	565	+640.000%
2025-11-03	16.7700	16.7700	16.4500	16.4500	-3.914%	5	563	+705.228%
2025-10-31	17.1200	17.1200	17.1200	17.1200	+10.026%	2	563	+673.715%
2025-10-30	15.5600	15.5600	15.5600	15.5600	+1.699%	2	565	+751.285%
2025-10-28	15.4000	15.4000	15.0000	15.3000	+4.437%	7	565	+765.752%
2025-10-20	14.6500	14.6500	14.6500	14.6500	-0.068%	1	560	+804.164%
2025-10-17	14.6600	14.6600	14.6600	14.6600	-5.113%	1	560	+803.547%
2025-10-16	15.4500	15.4500	15.4500	15.4500	+10.357%	2	560	+757.346%
2025-10-14	14.0000	14.0000	14.0000	14.0000	-6.040%	1	560	+846.143%
2025-10-10	14.9000	14.9000	14.9000	14.9000	-2.742%	3	560	+788.993%
2025-10-08	14.6600	15.3200	14.6600	15.3200	+5.437%	4	560	+764.621%
2025-10-07	14.5300	14.5300	14.5300	14.5300	-2.286%	3	562	+811.631%
2025-10-06	14.8700	14.8700	14.8700	14.8700	+10.970%	2	562	+790.787%
2025-10-02	13.4000	13.4000	13.4000	13.4000	+18.270%	1	562	+888.507%
2025-10-01	11.3300	11.3300	11.3300	11.3300	-3.410%	1	562	+1,069.109%
2025-09-30	11.7300	11.7300	11.7300	11.7300	+0.687%	1	561	+1,029.241%
2025-09-29	11.6500	11.6500	11.6500	11.6500	-2.510%	1	561	+1,036.996%
2025-09-26	11.6800	11.9500	11.5000	11.9500	-2.049%	43	562	+1,008.452%
2025-09-25	9.3000	12.2000	9.0000	12.2000	+15.970%	483	526	+985.738%
2025-09-24	9.0000	10.5200	9.0000	10.5200	+60.611%	16	104	+1,159.125%
2025-09-17	6.5500	6.6000	6.5000	6.5500	+40.860%	16	93	+1,922.290%
2025-09-12	4.6500	4.6500	4.6500	4.6500	-5.488%	1	93	+2,748.602%
2025-09-11	4.9200	4.9200	4.9200	4.9200	+1.443%	25	92	+2,592.276%
2025-09-09	4.8400	4.8500	4.8400	4.8500	+18.293%	3	117	+2,631.134%
2025-09-05	4.1000	4.1000	4.1000	4.1000	+3.275%	1	116	+3,130.732%
2025-08-29	3.9700	3.9700	3.9700	3.9700	-53.404%	2	117	+3,236.524%
2025-08-28	8.5200	8.5200	8.5200	8.5200	+9.371%	1	117	+1,454.695%
2025-08-22	7.8900	7.8900	7.7900	7.7900	+14.391%	2	117	+1,600.385%
2025-08-21	6.8100	6.8100	6.8100	6.8100	+0.889%	2	117	+1,845.081%
2025-08-20	6.4600	6.7500	6.3000	6.7500	-21.512%	3	117	+1,862.370%
2025-08-06	8.5500	8.6000	8.5500	8.6000	-4.444%	2	116	+1,440.233%
2025-08-01	9.0000	9.0000	9.0000	9.0000	-28.344%	15	117	+1,371.778%
2025-07-30	12.4000	12.5600	12.4000	12.5600	+51.325%	3	102	+954.618%
2025-07-24	8.3000	8.3000	8.3000	8.3000	-0.599%	1	101	+1,495.904%
2025-07-23	8.3500	8.3500	8.3500	8.3500	+2.454%	4	101	+1,486.347%
2025-07-21	8.1700	8.1800	8.1500	8.1500	-28.821%	5	101	+1,525.276%
2025-06-27	11.3000	11.4500	11.3000	11.4500	-10.895%	2	101	+1,056.856%
2025-06-26	12.8500	12.8500	12.8500	12.8500	+20.318%	3	101	+930.817%
2025-06-25	10.5000	10.6800	10.5000	10.6800	+6.269%	4	103	+1,140.262%
2025-06-20	10.0500	10.0500	10.0500	10.0500	+35.445%	2	103	+1,218.010%
2025-06-13	7.4500	7.4500	7.4200	7.4200	-6.431%	8	103	+1,685.175%
2025-06-10	7.9300	7.9300	7.9300	7.9300	-3.879%	5	103	+1,570.366%
2025-06-09	8.2500	8.2500	8.2500	8.2500	-1.786%	1	103	+1,505.576%
2025-06-06	8.4000	8.4000	8.4000	8.4000	+21.563%	8	104	+1,476.905%
2025-05-12	6.6500	6.9100	6.5900	6.9100	+66.506%	30	104	+1,816.932%
2025-05-07	4.1500	4.1500	4.1500	4.1500	-4.378%	2	117	+3,091.807%
2025-04-23	4.4500	4.4500	4.3400	4.3400	+8.500%	60	115	+2,952.074%
2025-04-07	4.0000	4.0000	4.0000	4.0000	-2.200%	5	111	+3,211.500%
2025-04-04	4.1000	4.1000	4.0900	4.0900	-28.497%	20	106	+3,138.631%
2025-04-03	5.7100	5.7200	5.7100	5.7200	-23.221%	2	96	+2,215.734%
2025-04-02	7.4500	7.4500	7.4500	7.4500	+4.196%	10	96	+1,677.987%
2025-04-01	7.1500	7.1500	7.1500	7.1500	-5.921%	1	96	+1,752.587%
2025-03-27	7.5000	7.6200	7.5000	7.6000	-24.378%	7	95	+1,642.895%
2025-03-14	10.0500	10.0500	10.0500	10.0500	-2.427%	2	93	+1,218.010%
2025-03-07	9.5000	10.3000	9.5000	10.3000	-13.445%	42	92	+1,186.019%
2025-03-06	12.3000	12.6500	11.9000	11.9000	-58.537%	8	105	+1,013.109%
2025-02-21	30.3000	30.3000	28.7000	28.7000	-8.889%	18	105	+361.533%
2025-02-20	31.5000	31.5000	31.5000	31.5000	+3.110%	8	104	+320.508%
2025-02-14	30.5500	30.5500	30.5500	30.5500	-2.083%	4	102	+333.584%
2025-02-12	31.1500	31.2000	31.1500	31.2000	-9.302%	17	102	+324.551%
2025-02-10	34.5000	34.5000	34.4000	34.4000	+3.459%	6	85	+285.058%
2025-02-04	33.3000	33.3000	33.2500	33.2500	+11.765%	7	81	+298.376%
2025-01-29	29.7500	29.7500	29.7500	29.7500	+8.577%	10	81	+345.244%
2025-01-28	29.4000	29.4000	27.4000	27.4000	-5.517%	20	76	+383.431%
2025-01-27	29.0000	29.0000	29.0000	29.0000	-34.685%	1	56	+356.759%
2025-01-22	44.4000	44.4000	44.4000	44.4000	+20.000%	2	55	+198.333%
2025-01-10	37.0000	37.0000	37.0000	37.0000	-9.756%	4	53	+258.000%
2025-01-06	41.6100	41.6100	41.0000	41.0000	+17.143%	6	51	+223.073%
2024-12-30	35.0000	35.0000	35.0000	35.0000	-2.778%	1	47	+278.457%
2024-12-27	34.8000	36.0000	34.8000	36.0000	0.000%	16	46	+267.944%
2024-12-23	36.0000	36.0000	36.0000	36.0000	-0.662%	2	38	+267.944%
2024-12-20	36.2400	36.2400	36.2400	36.2400	+6.588%	1	37	+265.508%
2024-12-19	34.3400	34.3400	33.6100	34.0000	+3.030%	7	38	+289.588%
2024-12-18	35.5000	35.5000	33.0000	33.0000	-13.158%	14	32	+301.394%
2024-12-17	37.1600	38.0000	37.1600	38.0000	-3.895%	6	21	+248.579%
2024-12-13	40.0000	40.0000	39.5400	39.5400	+17.574%	16	20	+235.003%
2024-12-11	33.6300	33.6300	33.6300	33.6300	+0.719%	2	18	+293.875%
2024-12-09	33.3900	33.3900	33.3900	33.3900	+39.590%	3	17	+296.706%
2024-12-03	23.9200	23.9200	23.9200	23.9200	+13.043%	1	14	+453.763%
2024-11-25	21.3500	21.3500	21.1600	21.1600	+4.752%	5	13	+525.992%
2024-11-11	20.2000	20.2000	20.2000	20.2000	+25.155%	1	8	+555.743%
2024-10-28	16.1400	16.1400	16.1400	16.1400	+59.015%	2	7	+720.694%
2024-10-01	10.1500	10.1500	10.1500	10.1500	+1.500%	1	5	+1,205.025%
2024-09-27	10.0000	10.0000	10.0000	10.0000	-9.091%	8	5	+1,224.600%
2024-09-26	11.0000	11.0000	11.0000	11.0000	+6.280%	1	5	+1,104.182%
2024-09-23	10.3500	10.3500	10.3500	10.3500	0.000%	4	4	+1,179.807%