Dark

MRVL20261218C115
MRVL Dec 18 2026 115.00 Call (MRVL261218C00115000)
option OPRA

Inactive

Jul 7, 2026

118.37-24.292%(-37.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	118.3700	118.3700	118.3700	118.3700	-24.292%	1	325	0.000%
2026-06-29	156.3500	156.3500	156.3500	156.3500	-0.711%	1	326	-24.292%
2026-06-26	157.4700	157.4700	157.4700	157.4700	-20.494%	2	326	-24.830%
2026-06-22	193.8500	198.0600	193.8500	198.0600	+20.835%	5	328	-40.235%
2026-06-11	163.9100	163.9100	163.9100	163.9100	+5.967%	1	329	-27.784%
2026-06-09	154.3900	154.6800	144.4000	154.6800	-22.853%	12	330	-23.474%
2026-06-03	212.1000	212.1000	200.5000	200.5000	+12.325%	103	338	-40.963%
2026-06-02	177.0400	178.5000	177.0400	178.5000	+50.926%	2	362	-33.686%
2026-06-01	118.2700	118.2700	118.2700	118.2700	+24.744%	1	362	+0.085%
2026-05-29	97.9900	97.9900	94.8100	94.8100	-6.268%	2	362	+24.850%
2026-05-28	98.2000	101.1500	98.2000	101.1500	+3.744%	4	360	+17.024%
2026-05-27	97.5000	97.5000	97.5000	97.5000	+6.186%	1	360	+21.405%
2026-05-22	91.4500	91.8200	91.4500	91.8200	+3.227%	3	361	+28.915%
2026-05-20	88.4500	88.9500	88.4500	88.9500	+9.544%	3	364	+33.075%
2026-05-14	82.8000	82.8000	81.1200	81.2000	+7.692%	6	365	+45.776%
2026-05-13	77.5500	77.5500	75.4000	75.4000	+20.351%	21	364	+56.989%
2026-05-12	60.6800	62.6500	59.6000	62.6500	-10.500%	3	364	+88.939%
2026-05-11	70.0000	70.0000	70.0000	70.0000	+35.528%	1	364	+69.100%
2026-04-28	51.6500	51.6500	51.6500	51.6500	-11.815%	2	366	+129.177%
2026-04-27	54.2200	58.5700	54.2200	58.5700	-8.269%	14	368	+102.100%
2026-04-24	63.8500	63.8500	63.8500	63.8500	-1.359%	1	369	+85.388%
2026-04-23	63.9800	66.5700	63.9800	64.7300	+20.406%	105	370	+82.867%
2026-04-22	53.7600	53.7600	53.7600	53.7600	+0.280%	1	471	+120.182%
2026-04-21	54.4300	54.9100	53.4700	53.6100	+6.243%	9	479	+120.798%
2026-04-20	48.2700	50.4600	47.9100	50.4600	+21.649%	5	479	+134.582%
2026-04-17	39.2200	41.4800	39.2200	41.4800	+9.735%	2	477	+185.366%
2026-04-16	37.8000	37.8000	37.8000	37.8000	-5.429%	4	477	+213.148%
2026-04-15	39.7400	39.9700	39.7400	39.9700	+3.818%	2	479	+196.147%
2026-04-14	36.4100	38.5000	36.4100	38.5000	+4.762%	7	477	+207.455%
2026-04-13	36.2000	36.7500	35.3400	36.7500	+5.938%	4	470	+222.095%
2026-04-10	31.4700	35.0000	31.4700	34.6900	+26.375%	7	472	+241.222%
2026-04-09	26.8000	28.1700	26.6200	27.4500	+14.375%	34	470	+331.220%
2026-04-08	22.7500	24.4000	22.7500	24.0000	+15.942%	14	475	+393.208%
2026-04-07	21.1000	21.3500	20.7000	20.7000	+1.570%	43	471	+471.836%
2026-04-06	19.5000	20.3800	19.5000	20.3800	+4.033%	12	471	+480.815%
2026-04-02	16.9800	19.5900	16.9800	19.5900	+4.536%	6	470	+504.237%
2026-04-01	18.8900	19.8100	18.7200	18.7400	+37.289%	37	470	+531.644%
2026-03-31	13.6500	13.6500	13.6500	13.6500	+43.684%	1	452	+767.179%
2026-03-30	9.5000	9.5400	9.1200	9.5000	-32.384%	70	453	+1,146.000%
2026-03-26	14.4100	14.7000	14.0500	14.0500	+27.727%	220	463	+742.491%
2026-03-24	11.0000	11.0000	11.0000	11.0000	+7.632%	1	245	+976.091%
2026-03-23	10.2200	10.2200	10.2200	10.2200	+3.232%	10	244	+1,058.219%
2026-03-20	9.9000	9.9000	9.9000	9.9000	-5.983%	1	239	+1,095.657%
2026-03-16	10.4100	10.5300	10.4100	10.5300	+4.568%	3	239	+1,024.122%
2026-03-12	9.2500	10.0700	9.2500	10.0700	-5.888%	3	236	+1,075.472%
2026-03-11	10.9500	10.9500	10.7000	10.7000	-13.779%	6	234	+1,006.262%
2026-03-10	12.5500	12.5500	12.4100	12.4100	+12.818%	14	231	+853.828%
2026-03-09	11.0000	11.0000	11.0000	11.0000	+5.465%	1	224	+976.091%
2026-03-06	10.4300	10.4300	10.4300	10.4300	+32.529%	2	223	+1,034.899%
2026-02-27	7.6000	8.0000	7.6000	7.8700	+0.255%	7	221	+1,404.066%
2026-02-25	7.5000	7.8500	7.5000	7.8500	+15.441%	2	215	+1,407.898%
2026-02-24	6.8000	6.8000	6.8000	6.8000	-7.104%	20	215	+1,640.735%
2026-02-12	7.8100	7.8100	7.1500	7.3200	-13.882%	5	215	+1,517.077%
2026-02-10	8.4000	8.5000	8.4000	8.5000	+8.280%	2	215	+1,292.588%
2026-02-09	7.8500	7.8500	7.8500	7.8500	+32.378%	1	213	+1,407.898%
2026-02-05	5.5300	5.9300	5.4900	5.9300	+5.516%	6	213	+1,896.121%
2026-02-04	6.0500	6.1200	5.2800	5.6200	-0.707%	4	213	+2,006.228%
2026-02-03	5.9200	5.9200	5.6500	5.6600	-23.514%	40	212	+1,991.343%
2026-01-29	7.4000	7.4000	7.4000	7.4000	-3.896%	3	202	+1,499.595%
2026-01-27	7.7000	7.7000	7.7000	7.7000	-3.630%	1	202	+1,437.273%
2026-01-26	8.0000	8.0000	7.9900	7.9900	-11.222%	5	202	+1,381.477%
2026-01-21	9.0000	9.0000	9.0000	9.0000	+5.882%	1	206	+1,215.222%
2026-01-20	8.5000	8.5000	8.5000	8.5000	+1.190%	1	205	+1,292.588%
2026-01-16	8.4000	8.4000	8.4000	8.4000	-4.545%	1	203	+1,309.167%
2026-01-13	8.8000	8.8000	8.8000	8.8000	-32.308%	1	203	+1,245.114%
2026-01-06	13.0000	13.0000	13.0000	13.0000	+2.848%	10	202	+810.538%
2026-01-05	12.6400	12.6400	12.6400	12.6400	+29.376%	2	200	+836.472%
2025-12-29	9.7700	9.7700	9.7700	9.7700	-10.449%	1	200	+1,111.566%
2025-12-24	10.9100	10.9100	10.9100	10.9100	+0.092%	1	202	+984.968%
2025-12-23	10.8000	10.9000	10.8000	10.9000	+13.898%	12	202	+985.963%
2025-12-16	9.5000	9.5700	9.5000	9.5700	-2.546%	3	200	+1,136.886%
2025-12-15	10.0000	10.0000	9.8200	9.8200	-17.270%	4	199	+1,105.397%
2025-12-12	11.8700	11.8700	11.8700	11.8700	-6.902%	54	199	+897.220%
2025-12-11	12.4300	12.7500	12.4300	12.7500	-5.415%	108	253	+828.392%
2025-12-09	13.5300	13.5300	13.4800	13.4800	-7.671%	108	228	+778.116%
2025-12-08	14.0000	14.8500	13.8700	14.6000	-15.411%	57	257	+710.753%
2025-12-05	17.9500	17.9500	17.2600	17.2600	-2.815%	3	257	+585.805%
2025-12-03	17.7600	17.7600	17.7600	17.7600	+14.581%	1	254	+566.498%
2025-12-02	16.0000	16.0000	15.5000	15.5000	+22.047%	2	253	+663.677%
2025-11-26	12.7000	12.7000	12.7000	12.7000	+19.811%	5	258	+832.047%
2025-11-18	10.6000	10.6000	10.6000	10.6000	-11.667%	10	258	+1,016.698%
2025-11-17	12.0000	12.0000	12.0000	12.0000	-26.380%	3	268	+886.417%
2025-11-10	16.3000	16.3000	16.3000	16.3000	+14.789%	2	265	+626.196%
2025-11-07	14.2500	14.2500	14.1000	14.2000	-21.547%	4	264	+733.592%
2025-11-06	18.1000	18.1000	18.1000	18.1000	+13.125%	1	263	+553.978%
2025-10-31	16.0000	16.0000	16.0000	16.0000	+19.403%	5	264	+639.813%
2025-10-17	13.4000	13.4000	13.4000	13.4000	-5.634%	1	264	+783.358%
2025-10-16	14.1500	14.2000	14.1500	14.2000	-3.072%	3	263	+733.592%
2025-10-13	14.8500	14.8500	14.6500	14.6500	+6.778%	144	263	+707.986%
2025-10-08	13.7200	13.7200	13.7200	13.7200	+1.630%	2	133	+762.755%
2025-10-06	13.2000	13.5000	13.2000	13.5000	+26.523%	3	135	+776.815%
2025-09-30	10.6700	10.6700	10.6700	10.6700	+13.632%	2	137	+1,009.372%
2025-09-24	8.1500	9.6000	7.9000	9.3900	+22.745%	8	135	+1,160.596%
2025-09-19	7.6500	7.6500	7.6500	7.6500	+6.250%	1	132	+1,447.320%
2025-09-18	7.2000	7.2000	7.2000	7.2000	+25.217%	2	131	+1,544.028%
2025-09-17	5.6500	5.8500	5.5500	5.7500	-37.296%	20	131	+1,958.609%
2025-08-11	9.1700	9.1700	9.1700	9.1700	-16.636%	1	123	+1,190.840%
2025-07-30	11.0000	11.0000	11.0000	11.0000	+54.930%	2	124	+976.091%
2025-07-23	7.1000	7.1000	7.1000	7.1000	+5.185%	1	124	+1,567.183%
2025-07-22	6.7500	6.7500	6.7500	6.7500	-7.280%	1	124	+1,653.630%
2025-07-21	7.2800	7.2800	7.2800	7.2800	-30.667%	1	124	+1,525.962%
2025-06-27	10.5000	10.5000	10.5000	10.5000	+15.385%	1	125	+1,027.333%
2025-06-24	9.1000	9.1000	9.1000	9.1000	+23.810%	1	125	+1,200.769%
2025-06-09	7.3500	7.3500	7.3500	7.3500	+37.383%	1	125	+1,510.476%
2025-05-27	5.7100	5.7100	5.3500	5.3500	+55.072%	2	126	+2,112.523%
2025-04-07	3.4500	3.4500	3.4500	3.4500	-43.443%	6	127	+3,331.014%
2025-03-28	6.3400	6.3400	6.0800	6.1000	-21.795%	42	127	+1,840.492%
2025-03-26	7.8000	7.8000	7.8000	7.8000	-13.333%	1	126	+1,417.564%
2025-03-14	9.1500	9.1500	9.0000	9.0000	0.000%	6	127	+1,215.222%
2025-03-13	9.0000	9.0000	9.0000	9.0000	-4.863%	2	128	+1,215.222%
2025-03-12	9.5500	9.5500	9.4600	9.4600	+5.463%	6	128	+1,151.268%
2025-03-11	8.9700	8.9700	8.9700	8.9700	-15.775%	2	126	+1,219.621%
2025-03-06	10.6500	10.6500	10.6500	10.6500	-38.189%	1	123	+1,011.455%
2025-03-04	17.2300	17.2300	17.2300	17.2300	-11.867%	1	123	+586.999%
2025-02-27	19.5500	19.5500	19.5500	19.5500	-39.286%	1	123	+505.473%
2025-02-19	32.2000	32.2000	32.2000	32.2000	+24.903%	1	124	+267.609%
2025-02-14	25.7800	25.7800	25.7800	25.7800	-8.093%	2	123	+359.154%
2025-02-13	28.0500	28.0500	28.0500	28.0500	-13.559%	2	125	+321.996%
2025-02-10	32.4000	32.5000	32.4000	32.4500	-7.418%	5	125	+264.777%
2025-02-07	35.0500	35.0500	35.0500	35.0500	+11.624%	2	121	+237.718%
2025-02-04	31.4000	31.4000	31.4000	31.4000	-7.783%	3	121	+276.975%
2025-01-31	34.0500	34.0500	34.0500	34.0500	+6.740%	2	121	+247.636%
2025-01-30	31.9000	31.9000	31.9000	31.9000	+17.323%	3	122	+271.066%
2025-01-27	27.2800	27.2800	27.1900	27.1900	-29.377%	3	120	+335.344%
2025-01-06	39.4000	39.9000	38.5000	38.5000	+9.313%	4	122	+207.455%
2024-12-26	35.2200	35.2200	35.2200	35.2200	+6.727%	2	122	+236.087%
2024-12-20	33.0000	33.0000	33.0000	33.0000	+7.492%	105	122	+258.697%
2024-12-19	31.3100	31.3100	30.7000	30.7000	+5.862%	2	122	+285.570%
2024-12-18	32.6000	32.6000	29.0000	29.0000	-15.575%	114	122	+308.172%
2024-12-17	34.8000	34.8000	34.3500	34.3500	+10.806%	2	8	+244.600%
2024-12-09	32.5500	32.5500	31.0000	31.0000	-4.762%	4	6	+281.839%
2024-12-06	32.8500	32.8500	32.5500	32.5500	-3.784%	8	2	+263.656%
2024-12-05	32.0200	33.8300	32.0200	33.8300	0.000%	2	0	+249.897%