Dark

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

EOD

Jul 20, 2026

101.50+14.315%(+12.71)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	101.5000	101.5000	101.5000	101.5000	+14.315%	3	425	0.000%
2026-07-16	90.5900	90.5900	88.7900	88.7900	-25.916%	7	425	+14.315%
2026-07-14	122.9600	122.9600	119.8500	119.8500	-14.867%	2	425	-15.311%
2026-07-09	144.4000	144.4000	140.7800	140.7800	-3.031%	4	425	-27.902%
2026-07-02	145.1800	145.1800	145.1800	145.1800	-3.374%	1	426	-30.087%
2026-06-29	150.2500	150.2500	150.2500	150.2500	-7.064%	3	426	-32.446%
2026-06-26	165.0000	165.0000	161.6700	161.6700	-14.686%	14	423	-37.218%
2026-06-17	189.5000	189.5000	189.5000	189.5000	+6.210%	1	430	-46.438%
2026-06-11	178.4200	178.4200	178.4200	178.4200	+17.738%	2	430	-43.112%
2026-06-09	155.0000	155.0000	151.5400	151.5400	-18.767%	7	430	-33.021%
2026-06-08	186.5500	186.5500	186.5500	186.5500	-1.427%	1	437	-45.591%
2026-06-05	189.2500	189.2500	189.2500	189.2500	-7.376%	1	436	-46.367%
2026-06-04	181.0300	204.3200	181.0300	204.3200	-0.303%	5	436	-50.323%
2026-06-03	204.9400	204.9400	204.9400	204.9400	+14.115%	3	437	-50.473%
2026-06-02	170.8300	179.5900	170.8300	179.5900	+56.152%	2	440	-43.482%
2026-06-01	115.0100	115.0100	115.0100	115.0100	+13.759%	1	439	-11.747%
2026-05-29	101.1000	101.1000	101.1000	101.1000	+0.099%	1	440	+0.396%
2026-05-28	98.0000	101.0000	98.0000	101.0000	+4.124%	4	441	+0.495%
2026-05-27	97.0000	97.0000	97.0000	97.0000	+1.486%	3	440	+4.639%
2026-05-22	93.7600	95.5800	93.7600	95.5800	+4.368%	3	440	+6.194%
2026-05-21	92.0000	92.0000	91.5800	91.5800	+5.011%	2	439	+10.832%
2026-05-20	86.7500	87.2100	86.7500	87.2100	+19.466%	2	439	+16.386%
2026-05-19	73.0000	73.0000	73.0000	73.0000	+4.196%	1	440	+39.041%
2026-05-18	70.0600	70.0600	70.0600	70.0600	-13.506%	1	440	+44.876%
2026-05-15	79.0000	81.0000	79.0000	81.0000	-8.989%	5	440	+25.309%
2026-05-14	90.8000	90.8000	89.0000	89.0000	+33.453%	3	442	+14.045%
2026-05-11	66.7500	66.7500	66.6900	66.6900	-7.375%	2	443	+52.197%
2026-05-08	66.4600	72.0000	66.4600	72.0000	+13.119%	37	444	+40.972%
2026-05-07	63.6500	63.6500	63.6500	63.6500	-6.944%	1	444	+59.466%
2026-05-01	66.7400	68.4000	66.7400	68.4000	+0.811%	11	449	+48.392%
2026-04-30	62.9500	67.8500	62.9500	67.8500	+16.983%	5	449	+49.595%
2026-04-28	57.8500	58.0000	57.8500	58.0000	-5.074%	3	453	+75.000%
2026-04-27	57.1000	62.0300	57.1000	61.1000	-7.968%	13	454	+66.121%
2026-04-24	72.7700	72.7700	66.3900	66.3900	-3.151%	12	462	+52.884%
2026-04-23	62.5000	71.0500	62.5000	68.5500	+17.380%	9	473	+48.067%
2026-04-22	58.4000	58.4000	58.4000	58.4000	+3.620%	1	473	+73.801%
2026-04-21	56.3600	56.3600	56.3600	56.3600	+10.510%	1	474	+80.092%
2026-04-20	50.6000	51.0000	50.4300	51.0000	+17.241%	7	474	+99.020%
2026-04-17	43.4200	43.5000	43.4200	43.5000	+6.748%	2	479	+133.333%
2026-04-16	41.4200	41.4200	40.7500	40.7500	-0.924%	3	478	+149.080%
2026-04-14	43.0000	43.0500	39.9500	41.1300	+4.870%	16	477	+146.779%
2026-04-13	38.5000	39.7000	38.5000	39.2200	+6.287%	18	482	+158.797%
2026-04-10	35.0000	37.3700	33.9000	36.9000	+24.034%	38	479	+175.068%
2026-04-09	28.7900	30.8500	28.7900	29.7500	+13.985%	58	496	+241.176%
2026-04-08	25.2500	26.1000	24.6000	26.1000	+9.802%	52	546	+288.889%
2026-04-07	21.8000	23.7700	21.8000	23.7700	+1.799%	27	542	+327.009%
2026-04-06	24.0000	24.2400	21.9200	23.3500	+7.852%	17	537	+334.690%
2026-04-02	21.6500	21.6500	21.6500	21.6500	+3.095%	1	535	+368.822%
2026-04-01	19.0500	21.5000	18.8800	21.0000	+51.297%	31	535	+383.333%
2026-03-31	13.2000	13.8800	13.2000	13.8800	+32.190%	9	519	+631.268%
2026-03-30	10.7000	10.8000	10.5000	10.5000	-32.258%	6	511	+866.667%
2026-03-26	16.5800	16.6700	15.5000	15.5000	+1.109%	26	510	+554.839%
2026-03-25	13.0000	15.5000	13.0000	15.3300	+24.130%	7	502	+562.100%
2026-03-24	12.5000	12.5000	12.3500	12.3500	+8.144%	2	497	+721.862%
2026-03-23	11.3000	11.4200	11.3000	11.4200	+3.818%	2	497	+788.792%
2026-03-20	11.5000	11.5000	11.0000	11.0000	+7.738%	4	496	+822.727%
2026-03-19	10.2100	10.2100	10.2100	10.2100	-14.917%	1	499	+894.123%
2026-03-16	12.0500	12.0800	11.8500	12.0000	+10.294%	5	499	+745.833%
2026-03-12	11.0700	11.5000	10.8800	10.8800	-22.562%	3	495	+832.904%
2026-03-10	13.2000	14.0500	13.2000	14.0500	+9.766%	23	492	+622.420%
2026-03-09	12.0000	12.8000	12.0000	12.8000	+11.304%	4	469	+692.969%
2026-03-06	9.5900	13.5200	9.5900	11.5000	+35.294%	31	469	+782.609%
2026-03-02	8.5200	8.5200	8.5000	8.5000	+1.675%	45	452	+1,094.118%
2026-02-27	8.2500	8.3600	7.9800	8.3600	-1.065%	41	448	+1,114.115%
2026-02-25	8.0000	8.4500	8.0000	8.4500	-0.588%	2	407	+1,101.183%
2026-02-17	8.5000	8.5000	8.5000	8.5000	+1.190%	3	407	+1,094.118%
2026-02-11	8.4000	8.4000	8.4000	8.4000	-11.579%	18	405	+1,108.333%
2026-02-09	9.5000	9.5000	9.5000	9.5000	+8.571%	1	389	+968.421%
2026-02-06	8.0000	8.7500	8.0000	8.7500	+41.129%	3	388	+1,060.000%
2026-02-03	6.2000	6.2000	6.2000	6.2000	-20.918%	1	385	+1,537.097%
2026-02-02	7.8400	7.8400	7.8400	7.8400	-8.304%	1	386	+1,194.643%
2026-01-29	8.0200	8.6000	7.9800	8.5500	-11.307%	14	385	+1,087.135%
2026-01-28	9.6400	9.6400	9.6400	9.6400	+7.111%	1	387	+952.905%
2026-01-26	9.0000	9.0000	9.0000	9.0000	-0.552%	3	386	+1,027.778%
2026-01-23	9.0500	9.0500	9.0500	9.0500	-5.236%	1	384	+1,021.547%
2026-01-22	9.5500	9.5500	9.5500	9.5500	+4.372%	1	384	+962.827%
2026-01-20	9.1500	9.1500	9.1500	9.1500	+0.329%	2	384	+1,009.290%
2026-01-16	9.1200	9.1200	9.1200	9.1200	-1.935%	1	381	+1,012.939%
2026-01-15	9.6500	9.8600	9.3000	9.3000	+4.143%	58	381	+991.398%
2026-01-14	9.0000	9.1000	8.7100	8.9300	-10.700%	455	333	+1,036.618%
2026-01-13	10.0000	10.0000	10.0000	10.0000	+0.705%	1	608	+915.000%
2026-01-12	9.9100	9.9300	9.9100	9.9300	-34.238%	5	609	+922.155%
2026-01-06	15.0000	15.1000	15.0000	15.1000	+30.736%	6	604	+572.185%
2025-12-30	10.9000	11.6700	10.9000	11.5500	-4.149%	12	598	+778.788%
2025-12-23	11.0000	12.1000	11.0000	12.0500	+8.559%	12	597	+742.324%
2025-12-22	11.1100	11.1100	11.1000	11.1000	-0.893%	4	590	+814.414%
2025-12-18	11.0000	11.2000	11.0000	11.2000	-2.609%	16	590	+806.250%
2025-12-17	11.5000	11.5000	11.5000	11.5000	+2.222%	3	579	+782.609%
2025-12-15	11.2500	11.2500	11.2500	11.2500	-9.566%	2	576	+802.222%
2025-12-12	12.4400	12.4400	12.4400	12.4400	-12.518%	6	577	+715.916%
2025-12-11	13.5200	14.2200	13.5200	14.2200	-4.113%	11	583	+613.783%
2025-12-09	14.7500	14.8300	14.7500	14.8300	-7.138%	5	593	+584.423%
2025-12-08	14.7000	15.9700	14.7000	15.9700	-17.680%	9	592	+535.567%
2025-12-05	20.8100	20.8100	19.4000	19.4000	+8.319%	3	591	+423.196%
2025-12-03	18.5100	18.5100	17.8500	17.9100	+5.353%	17	589	+466.723%
2025-12-02	17.0000	17.0000	17.0000	17.0000	+1.918%	3	584	+497.059%
2025-12-01	15.7500	16.6800	15.7500	16.6800	+15.353%	9	581	+508.513%
2025-11-26	15.1000	15.1000	14.4600	14.4600	+31.455%	6	570	+601.936%
2025-11-21	11.0000	11.0000	11.0000	11.0000	-16.667%	4	570	+822.727%
2025-11-17	13.2000	13.2000	13.2000	13.2000	-8.524%	1	566	+668.939%
2025-11-14	14.4300	14.4300	14.4300	14.4300	-1.164%	2	566	+603.396%
2025-11-13	14.6000	14.6000	14.6000	14.6000	-9.204%	1	568	+595.205%
2025-11-12	17.3800	17.3800	15.6500	16.0800	+3.408%	7	568	+531.219%
2025-11-07	15.5500	15.5500	15.4500	15.5500	-13.611%	4	567	+552.733%
2025-11-06	19.5900	19.5900	18.0000	18.0000	+0.559%	2	567	+463.889%
2025-11-05	17.9000	17.9000	17.9000	17.9000	+8.815%	2	565	+467.039%
2025-11-03	16.7700	16.7700	16.4500	16.4500	-3.914%	5	563	+517.021%
2025-10-31	17.1200	17.1200	17.1200	17.1200	+10.026%	2	563	+492.874%
2025-10-30	15.5600	15.5600	15.5600	15.5600	+1.699%	2	565	+552.314%
2025-10-28	15.4000	15.4000	15.0000	15.3000	+4.437%	7	565	+563.399%
2025-10-20	14.6500	14.6500	14.6500	14.6500	-0.068%	1	560	+592.833%
2025-10-17	14.6600	14.6600	14.6600	14.6600	-5.113%	1	560	+592.360%
2025-10-16	15.4500	15.4500	15.4500	15.4500	+10.357%	2	560	+556.958%
2025-10-14	14.0000	14.0000	14.0000	14.0000	-6.040%	1	560	+625.000%
2025-10-10	14.9000	14.9000	14.9000	14.9000	-2.742%	3	560	+581.208%
2025-10-08	14.6600	15.3200	14.6600	15.3200	+5.437%	4	560	+562.533%
2025-10-07	14.5300	14.5300	14.5300	14.5300	-2.286%	3	562	+598.555%
2025-10-06	14.8700	14.8700	14.8700	14.8700	+10.970%	2	562	+582.582%
2025-10-02	13.4000	13.4000	13.4000	13.4000	+18.270%	1	562	+657.463%
2025-10-01	11.3300	11.3300	11.3300	11.3300	-3.410%	1	562	+795.852%
2025-09-30	11.7300	11.7300	11.7300	11.7300	+0.687%	1	561	+765.303%
2025-09-29	11.6500	11.6500	11.6500	11.6500	-2.510%	1	561	+771.245%
2025-09-26	11.6800	11.9500	11.5000	11.9500	-2.049%	43	562	+749.372%
2025-09-25	9.3000	12.2000	9.0000	12.2000	+15.970%	483	526	+731.967%
2025-09-24	9.0000	10.5200	9.0000	10.5200	+60.611%	16	104	+864.829%
2025-09-17	6.5500	6.6000	6.5000	6.5500	+40.860%	16	93	+1,449.618%
2025-09-12	4.6500	4.6500	4.6500	4.6500	-5.488%	1	93	+2,082.796%
2025-09-11	4.9200	4.9200	4.9200	4.9200	+1.443%	25	92	+1,963.008%
2025-09-09	4.8400	4.8500	4.8400	4.8500	+18.293%	3	117	+1,992.784%
2025-09-05	4.1000	4.1000	4.1000	4.1000	+3.275%	1	116	+2,375.610%
2025-08-29	3.9700	3.9700	3.9700	3.9700	-53.404%	2	117	+2,456.675%
2025-08-28	8.5200	8.5200	8.5200	8.5200	+9.371%	1	117	+1,091.315%
2025-08-22	7.8900	7.8900	7.7900	7.7900	+14.391%	2	117	+1,202.953%
2025-08-21	6.8100	6.8100	6.8100	6.8100	+0.889%	2	117	+1,390.455%
2025-08-20	6.4600	6.7500	6.3000	6.7500	-21.512%	3	117	+1,403.704%
2025-08-06	8.5500	8.6000	8.5500	8.6000	-4.444%	2	116	+1,080.233%
2025-08-01	9.0000	9.0000	9.0000	9.0000	-28.344%	15	117	+1,027.778%
2025-07-30	12.4000	12.5600	12.4000	12.5600	+51.325%	3	102	+708.121%
2025-07-24	8.3000	8.3000	8.3000	8.3000	-0.599%	1	101	+1,122.892%
2025-07-23	8.3500	8.3500	8.3500	8.3500	+2.454%	4	101	+1,115.569%
2025-07-21	8.1700	8.1800	8.1500	8.1500	-28.821%	5	101	+1,145.399%
2025-06-27	11.3000	11.4500	11.3000	11.4500	-10.895%	2	101	+786.463%
2025-06-26	12.8500	12.8500	12.8500	12.8500	+20.318%	3	101	+689.883%
2025-06-25	10.5000	10.6800	10.5000	10.6800	+6.269%	4	103	+850.375%
2025-06-20	10.0500	10.0500	10.0500	10.0500	+35.445%	2	103	+909.950%
2025-06-13	7.4500	7.4500	7.4200	7.4200	-6.431%	8	103	+1,267.925%
2025-06-10	7.9300	7.9300	7.9300	7.9300	-3.879%	5	103	+1,179.950%
2025-06-09	8.2500	8.2500	8.2500	8.2500	-1.786%	1	103	+1,130.303%
2025-06-06	8.4000	8.4000	8.4000	8.4000	+21.563%	8	104	+1,108.333%
2025-05-12	6.6500	6.9100	6.5900	6.9100	+66.506%	30	104	+1,368.886%
2025-05-07	4.1500	4.1500	4.1500	4.1500	-4.378%	2	117	+2,345.783%
2025-04-23	4.4500	4.4500	4.3400	4.3400	+8.500%	60	115	+2,238.710%
2025-04-07	4.0000	4.0000	4.0000	4.0000	-2.200%	5	111	+2,437.500%
2025-04-04	4.1000	4.1000	4.0900	4.0900	-28.497%	20	106	+2,381.663%
2025-04-03	5.7100	5.7200	5.7100	5.7200	-23.221%	2	96	+1,674.476%
2025-04-02	7.4500	7.4500	7.4500	7.4500	+4.196%	10	96	+1,262.416%
2025-04-01	7.1500	7.1500	7.1500	7.1500	-5.921%	1	96	+1,319.580%
2025-03-27	7.5000	7.6200	7.5000	7.6000	-24.378%	7	95	+1,235.526%
2025-03-14	10.0500	10.0500	10.0500	10.0500	-2.427%	2	93	+909.950%
2025-03-07	9.5000	10.3000	9.5000	10.3000	-13.445%	42	92	+885.437%
2025-03-06	12.3000	12.6500	11.9000	11.9000	-58.537%	8	105	+752.941%
2025-02-21	30.3000	30.3000	28.7000	28.7000	-8.889%	18	105	+253.659%
2025-02-20	31.5000	31.5000	31.5000	31.5000	+3.110%	8	104	+222.222%
2025-02-14	30.5500	30.5500	30.5500	30.5500	-2.083%	4	102	+232.242%
2025-02-12	31.1500	31.2000	31.1500	31.2000	-9.302%	17	102	+225.321%
2025-02-10	34.5000	34.5000	34.4000	34.4000	+3.459%	6	85	+195.058%
2025-02-04	33.3000	33.3000	33.2500	33.2500	+11.765%	7	81	+205.263%
2025-01-29	29.7500	29.7500	29.7500	29.7500	+8.577%	10	81	+241.176%
2025-01-28	29.4000	29.4000	27.4000	27.4000	-5.517%	20	76	+270.438%
2025-01-27	29.0000	29.0000	29.0000	29.0000	-34.685%	1	56	+250.000%
2025-01-22	44.4000	44.4000	44.4000	44.4000	+20.000%	2	55	+128.604%
2025-01-10	37.0000	37.0000	37.0000	37.0000	-9.756%	4	53	+174.324%
2025-01-06	41.6100	41.6100	41.0000	41.0000	+17.143%	6	51	+147.561%
2024-12-30	35.0000	35.0000	35.0000	35.0000	-2.778%	1	47	+190.000%
2024-12-27	34.8000	36.0000	34.8000	36.0000	0.000%	16	46	+181.944%
2024-12-23	36.0000	36.0000	36.0000	36.0000	-0.662%	2	38	+181.944%
2024-12-20	36.2400	36.2400	36.2400	36.2400	+6.588%	1	37	+180.077%
2024-12-19	34.3400	34.3400	33.6100	34.0000	+3.030%	7	38	+198.529%
2024-12-18	35.5000	35.5000	33.0000	33.0000	-13.158%	14	32	+207.576%
2024-12-17	37.1600	38.0000	37.1600	38.0000	-3.895%	6	21	+167.105%
2024-12-13	40.0000	40.0000	39.5400	39.5400	+17.574%	16	20	+156.702%
2024-12-11	33.6300	33.6300	33.6300	33.6300	+0.719%	2	18	+201.814%
2024-12-09	33.3900	33.3900	33.3900	33.3900	+39.590%	3	17	+203.983%
2024-12-03	23.9200	23.9200	23.9200	23.9200	+13.043%	1	14	+324.331%
2024-11-25	21.3500	21.3500	21.1600	21.1600	+4.752%	5	13	+379.679%
2024-11-11	20.2000	20.2000	20.2000	20.2000	+25.155%	1	8	+402.475%
2024-10-28	16.1400	16.1400	16.1400	16.1400	+59.015%	2	7	+528.872%
2024-10-01	10.1500	10.1500	10.1500	10.1500	+1.500%	1	5	+900.000%
2024-09-27	10.0000	10.0000	10.0000	10.0000	-9.091%	8	5	+915.000%
2024-09-26	11.0000	11.0000	11.0000	11.0000	+6.280%	1	5	+822.727%
2024-09-23	10.3500	10.3500	10.3500	10.3500	0.000%	4	4	+880.676%