Dark

MRVL20261218C125
MRVL Dec 18 2026 125.00 Call (MRVL261218C00125000)
option OPRA

Inactive

Jul 16, 2026

77.70-35.610%(-42.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	77.7000	77.7000	77.7000	77.7000	-35.610%	1	1,564	0.000%
2026-07-10	120.6700	120.6700	120.6700	120.6700	+4.251%	1	1,564	-35.610%
2026-07-07	115.7500	115.7500	115.7500	115.7500	-31.912%	1	1,564	-32.873%
2026-07-01	175.0000	175.0000	170.0000	170.0000	+14.943%	10	1,564	-54.294%
2026-06-26	147.9000	147.9000	147.9000	147.9000	-4.284%	1	1,574	-47.465%
2026-06-24	154.5200	154.5200	154.5200	154.5200	-5.786%	1	1,575	-49.715%
2026-06-23	164.0100	164.0100	164.0100	164.0100	-8.118%	1	1,576	-52.625%
2026-06-16	178.5000	178.5000	178.5000	178.5000	+0.281%	1	1,576	-56.471%
2026-06-15	178.3300	178.3300	178.0000	178.0000	+21.876%	11	1,577	-56.348%
2026-06-09	146.0500	146.0500	146.0500	146.0500	-21.054%	10	1,576	-46.799%
2026-06-08	173.5000	185.0000	173.5000	185.0000	+0.658%	154	1,566	-58.000%
2026-06-05	183.7900	183.7900	183.7900	183.7900	-7.341%	2	1,430	-57.723%
2026-06-04	175.6200	198.3500	175.6200	198.3500	+3.480%	29	1,429	-60.827%
2026-06-03	191.6800	191.6800	191.6800	191.6800	+9.531%	1	1,439	-59.464%
2026-06-02	160.9000	175.0000	160.9000	175.0000	+59.482%	11	1,439	-55.600%
2026-06-01	105.0000	109.7300	105.0000	109.7300	+23.361%	4	1,439	-29.190%
2026-05-29	88.9500	88.9500	88.9500	88.9500	+1.344%	1	1,441	-12.648%
2026-05-27	91.5700	91.5700	87.5000	87.7700	+2.992%	3	1,442	-11.473%
2026-05-22	83.2500	85.5000	82.9600	85.2200	+11.647%	4	1,442	-8.824%
2026-05-20	81.3700	81.3700	75.6000	76.3300	+11.741%	15	1,441	+1.795%
2026-05-19	66.9700	68.3700	66.9700	68.3100	-1.868%	5	1,439	+13.746%
2026-05-15	70.7400	70.7400	69.6100	69.6100	-4.683%	2	1,439	+11.622%
2026-05-14	80.0000	80.0000	73.0300	73.0300	+3.179%	4	1,437	+6.395%
2026-05-13	70.7800	70.7800	70.7800	70.7800	+30.254%	1	1,442	+9.777%
2026-05-12	55.5000	55.5000	54.3400	54.3400	-17.127%	10	1,442	+42.989%
2026-05-11	64.0000	65.5700	64.0000	65.5700	+4.678%	5	1,442	+18.499%
2026-05-08	62.5500	62.6400	62.5500	62.6400	+15.871%	4	1,446	+24.042%
2026-05-07	54.4100	54.4100	54.0600	54.0600	-16.303%	2	1,448	+43.729%
2026-05-06	61.1000	64.5900	61.1000	64.5900	-0.615%	104	1,448	+20.297%
2026-05-05	65.3000	65.3000	64.9900	64.9900	+16.428%	3	1,428	+19.557%
2026-05-01	55.8200	55.8200	55.8200	55.8200	-2.583%	3	1,424	+39.197%
2026-04-30	57.4500	57.4500	57.3000	57.3000	+11.805%	3	1,424	+35.602%
2026-04-29	49.5200	51.2500	49.5200	51.2500	+7.917%	12	1,421	+51.610%
2026-04-28	50.2700	50.2700	47.4900	47.4900	-18.751%	17	1,421	+63.613%
2026-04-24	62.4600	63.4900	56.0200	58.4500	-2.176%	20	1,427	+32.934%
2026-04-23	57.1300	59.7500	57.1300	59.7500	+13.141%	27	1,424	+30.042%
2026-04-22	49.0000	52.8100	49.0000	52.8100	+12.195%	17	1,412	+47.131%
2026-04-21	47.0000	48.5500	47.0000	47.0700	+4.856%	13	1,410	+65.073%
2026-04-20	41.9600	44.8900	41.9600	44.8900	+21.785%	13	1,410	+73.090%
2026-04-17	36.8500	36.8600	36.8500	36.8600	+10.691%	4	1,397	+110.798%
2026-04-16	32.3500	33.3000	32.3500	33.3000	+1.370%	11	1,394	+133.333%
2026-04-15	35.4000	36.4600	32.8500	32.8500	-1.114%	5	1,404	+136.530%
2026-04-14	31.7600	33.2200	31.7600	33.2200	+5.796%	9	1,404	+133.895%
2026-04-13	31.8000	32.0700	30.0000	31.4000	+4.736%	26	1,405	+147.452%
2026-04-10	27.8000	30.1500	26.4000	29.9800	+34.259%	23	1,402	+159.173%
2026-04-09	22.5000	23.7500	22.2300	22.3300	+11.372%	11	1,398	+247.962%
2026-04-08	19.7700	20.2000	18.8000	20.0500	+15.562%	15	1,392	+287.531%
2026-04-07	17.1500	17.3500	17.1000	17.3500	-1.977%	18	1,393	+347.839%
2026-04-06	17.4000	17.7000	17.4000	17.7000	+13.316%	3	1,395	+338.983%
2026-04-01	13.4000	16.4300	13.4000	15.6200	+35.238%	33	1,396	+397.439%
2026-03-31	9.5000	11.5500	9.5000	11.5500	+41.718%	4	1,408	+572.727%
2026-03-30	8.0000	8.1500	8.0000	8.1500	-25.023%	2	1,408	+853.374%
2026-03-26	11.6400	11.6400	10.8700	10.8700	+27.882%	26	1,409	+614.811%
2026-03-24	8.5000	8.5000	8.5000	8.5000	+8.280%	1	1,434	+814.118%
2026-03-23	7.8500	7.8500	7.8500	7.8500	+9.790%	1	1,434	+889.809%
2026-03-19	7.1500	7.1500	7.1500	7.1500	-14.371%	2	1,434	+986.713%
2026-03-16	7.9000	8.4000	7.9000	8.3500	+13.605%	44	1,434	+830.539%
2026-03-13	8.4500	8.4500	7.3000	7.3500	+0.962%	20	1,390	+957.143%
2026-03-12	8.4000	8.4000	7.2800	7.2800	-15.349%	32	1,395	+967.308%
2026-03-11	9.2500	9.2500	8.6000	8.6000	-10.417%	16	1,396	+803.488%
2026-03-10	10.0000	10.0000	9.6000	9.6000	+27.152%	22	1,401	+709.375%
2026-03-09	8.1000	8.1000	7.3500	7.5500	-18.378%	42	1,400	+929.139%
2026-03-06	7.0000	9.3500	7.0000	9.2500	+75.856%	125	1,394	+740.000%
2026-03-04	5.2700	5.3300	5.1700	5.2600	-16.640%	8	1,380	+1,377.186%
2026-03-02	5.5200	6.7800	5.5200	6.3100	+8.793%	13	1,378	+1,131.379%
2026-02-27	5.5400	5.8000	5.5400	5.8000	+6.618%	4	1,381	+1,239.655%
2026-02-26	5.8600	5.8600	5.2000	5.4400	-8.108%	7	1,381	+1,328.309%
2026-02-25	5.1600	5.9200	5.1600	5.9200	+10.654%	7	1,384	+1,212.500%
2026-02-24	5.0800	5.5900	5.0800	5.3500	+15.551%	12	1,384	+1,352.336%
2026-02-23	4.3800	4.9100	4.3800	4.6300	-15.356%	8	1,384	+1,578.186%
2026-02-20	5.2500	6.0000	4.4900	5.4700	-2.496%	57	1,382	+1,320.475%
2026-02-19	5.3800	5.6100	5.3800	5.6100	-4.592%	4	1,399	+1,285.027%
2026-02-18	5.8100	5.9200	5.8100	5.8800	-2.163%	10	1,398	+1,221.429%
2026-02-17	5.9900	6.0100	5.9900	6.0100	+3.621%	2	1,399	+1,192.845%
2026-02-13	5.7800	5.8200	5.7800	5.8000	0.000%	4	1,400	+1,239.655%
2026-02-12	6.3100	6.3600	5.8000	5.8000	-8.228%	14	1,400	+1,239.655%
2026-02-11	6.9100	6.9100	6.3000	6.3200	-1.558%	20	1,400	+1,129.430%
2026-02-10	6.8500	6.8500	6.4200	6.4200	-1.835%	4	1,399	+1,110.280%
2026-02-09	6.4400	6.5400	6.4400	6.5400	+17.415%	4	1,399	+1,088.073%
2026-02-06	5.2400	5.6500	5.2400	5.5700	+21.351%	63	1,398	+1,294.973%
2026-02-05	4.3800	4.5900	4.2000	4.5900	+4.795%	10	1,359	+1,592.810%
2026-02-04	4.6900	4.6900	4.0700	4.3800	+1.860%	7	1,357	+1,673.973%
2026-02-03	4.3000	4.3000	4.3000	4.3000	-18.868%	6	1,358	+1,706.977%
2026-02-02	5.3000	5.3000	5.3000	5.3000	-24.286%	1	1,355	+1,366.038%
2026-01-28	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,355	+1,010.000%
2026-01-27	6.9000	7.0000	6.9000	7.0000	+9.375%	21	1,355	+1,010.000%
2026-01-26	6.0000	6.4000	5.8500	6.4000	+10.345%	82	1,356	+1,114.063%
2026-01-23	5.8000	5.8000	5.8000	5.8000	-18.310%	4	1,337	+1,239.655%
2026-01-12	7.1000	7.1000	7.1000	7.1000	-28.138%	12	1,338	+994.366%
2026-01-05	9.8800	9.8800	9.8800	9.8800	+9.778%	3	1,338	+686.437%
2026-01-02	9.0000	9.0000	9.0000	9.0000	+6.132%	2	1,338	+763.333%
2025-12-30	8.4800	8.4800	8.4800	8.4800	-2.304%	3	1,338	+816.274%
2025-12-24	8.6800	8.6800	8.6800	8.6800	-1.921%	1	1,336	+795.161%
2025-12-23	8.9200	8.9200	8.8500	8.8500	+22.917%	3	1,336	+777.966%
2025-12-17	8.9000	8.9000	7.2000	7.2000	-7.692%	49	1,333	+979.167%
2025-12-16	7.8000	7.8000	7.8000	7.8000	-5.109%	2	1,309	+896.154%
2025-12-15	8.3000	8.3000	8.0500	8.2200	-17.800%	631	1,930	+845.255%
2025-12-11	11.8000	11.8500	9.9500	10.0000	-13.793%	101	1,773	+677.000%
2025-12-10	11.6500	11.6500	11.6000	11.6000	+9.953%	319	1,772	+569.828%
2025-12-09	10.5500	10.5500	10.5500	10.5500	-26.017%	1	1,453	+636.493%
2025-12-04	15.1500	15.1500	14.0500	14.2600	-9.172%	3	1,454	+444.881%
2025-12-03	15.5200	16.5500	13.4000	15.7000	+39.308%	57	1,454	+394.904%
2025-11-28	11.2700	11.2700	11.2700	11.2700	-1.140%	1	1,468	+589.441%
2025-11-26	11.4000	11.4000	11.4000	11.4000	+22.581%	1	1,468	+581.579%
2025-11-25	9.2000	9.3000	9.2000	9.3000	+9.541%	24	1,468	+735.484%
2025-11-24	8.4200	8.4900	8.2800	8.4900	+26.339%	21	1,480	+815.194%
2025-11-21	7.5000	7.8100	6.7200	6.7200	-16.934%	213	1,500	+1,056.250%
2025-11-20	9.9200	10.4000	8.0900	8.0900	-3.230%	348	1,430	+860.445%
2025-11-19	8.4800	8.8500	7.9500	8.3600	-4.457%	104	1,368	+829.426%
2025-11-18	9.0300	9.0300	8.7500	8.7500	-16.825%	2	1,329	+788.000%
2025-11-17	9.9000	10.9800	9.9000	10.5200	-10.239%	48	1,328	+638.593%
2025-11-13	11.2500	11.7200	11.2500	11.7200	-11.145%	270	1,302	+562.969%
2025-11-12	12.7500	13.1900	12.7500	13.1900	-4.420%	6	1,448	+489.083%
2025-11-10	14.3000	14.3000	13.8000	13.8000	-3.497%	12	1,448	+463.043%
2025-11-06	14.2500	14.3000	14.2500	14.3000	+8.006%	30	1,446	+443.357%
2025-11-05	12.5500	13.2400	12.5500	13.2400	+9.151%	59	1,429	+486.858%
2025-11-04	12.1300	12.1300	12.1300	12.1300	-10.148%	20	1,468	+540.561%
2025-11-03	13.5000	13.5000	13.5000	13.5000	-4.594%	10	1,468	+475.556%
2025-10-31	14.1400	14.5000	14.0000	14.1500	+20.940%	21	1,468	+449.117%
2025-10-30	11.7000	12.2000	11.4300	11.7000	-7.801%	17	1,471	+564.103%
2025-10-29	12.6900	12.6900	12.6900	12.6900	+9.397%	1	1,457	+512.293%
2025-10-28	11.7800	11.7800	11.6000	11.6000	+12.294%	2	1,457	+569.828%
2025-10-24	10.3300	10.3300	10.3300	10.3300	+4.661%	10	1,456	+652.178%
2025-10-21	9.8700	9.8700	9.8700	9.8700	-7.324%	20	1,446	+687.234%
2025-10-20	11.0000	11.0000	10.6500	10.6500	-9.975%	15	1,466	+629.577%
2025-10-17	11.8300	11.8300	11.8300	11.8300	-2.231%	1	1,463	+556.805%
2025-10-16	12.6500	12.6500	11.9500	12.1000	-1.224%	13	1,463	+542.149%
2025-10-15	11.7500	12.2500	11.7500	12.2500	+10.063%	6	1,458	+534.286%
2025-10-14	11.1300	11.1300	11.1300	11.1300	-9.143%	40	1,458	+598.113%
2025-10-13	12.1500	12.2500	12.1500	12.2500	+2.083%	4	1,478	+534.286%
2025-10-10	12.6000	13.7200	12.0000	12.0000	-6.469%	9	1,477	+547.500%
2025-10-09	12.5000	12.9300	12.5000	12.8300	+2.394%	19	1,486	+505.612%
2025-10-08	11.2500	12.7700	11.2500	12.5300	+18.208%	1,002	1,500	+520.112%
2025-10-07	11.6300	11.6300	10.6000	10.6000	-5.945%	6	761	+633.019%
2025-10-06	11.3000	11.3500	11.0000	11.2700	+11.364%	68	761	+589.441%
2025-10-03	10.1200	10.1200	10.1200	10.1200	+5.969%	3	695	+667.787%
2025-10-02	9.5500	9.5500	9.5500	9.5500	+7.788%	50	695	+713.613%
2025-09-30	8.8600	8.8600	8.8600	8.8600	-0.673%	50	695	+776.975%
2025-09-29	9.3700	9.3700	8.8000	8.9200	+4.327%	7	695	+771.076%
2025-09-26	8.5500	8.5500	8.5500	8.5500	-3.061%	1	695	+808.772%
2025-09-25	7.7000	9.1000	7.7000	8.8200	+14.545%	46	696	+780.952%
2025-09-24	6.5000	7.7000	5.9500	7.7000	+32.759%	31	695	+909.091%
2025-09-23	5.8000	5.8000	5.8000	5.8000	+6.422%	2	676	+1,239.655%
2025-09-19	5.5000	5.5000	5.4500	5.4500	-2.679%	3	678	+1,325.688%
2025-09-18	5.5000	5.7500	5.4000	5.6000	+27.273%	248	676	+1,287.500%
2025-09-17	4.6000	4.6000	4.4000	4.4000	+11.392%	4	516	+1,665.909%
2025-09-16	3.9500	3.9500	3.9500	3.9500	+17.211%	1	517	+1,867.089%
2025-09-12	3.4300	3.4300	3.3700	3.3700	-3.714%	3	517	+2,205.638%
2025-09-11	3.5000	3.5000	3.5000	3.5000	+2.941%	1	516	+2,120.000%
2025-09-10	3.4000	3.4000	3.4000	3.4000	+7.595%	1	515	+2,185.294%
2025-09-09	3.1600	3.1600	3.1600	3.1600	+0.317%	1	515	+2,358.861%
2025-09-08	3.1500	3.1500	3.1500	3.1500	+17.537%	1	515	+2,366.667%
2025-09-05	2.7500	2.7500	2.6800	2.6800	+15.517%	3	515	+2,799.254%
2025-09-03	2.8100	2.8100	2.3200	2.3200	-13.755%	8	514	+3,249.138%
2025-09-02	2.6500	2.6900	2.6500	2.6900	+3.462%	14	514	+2,788.476%
2025-08-29	2.8500	2.8500	2.5100	2.6000	-56.667%	210	541	+2,888.462%
2025-08-28	6.0000	6.0000	6.0000	6.0000	+14.286%	50	541	+1,195.000%
2025-08-22	5.2500	5.2500	5.2500	5.2500	+9.833%	70	524	+1,380.000%
2025-08-21	4.7800	4.7800	4.7800	4.7800	+1.702%	2	461	+1,525.523%
2025-08-20	5.0000	5.0000	4.6500	4.7000	-18.118%	104	463	+1,553.191%
2025-08-19	5.7300	5.7400	5.7300	5.7400	-11.692%	2	476	+1,253.659%
2025-08-15	6.6600	6.6600	6.5000	6.5000	-14.474%	22	474	+1,095.385%
2025-08-14	7.1800	7.6000	7.1800	7.6000	+4.828%	3	474	+922.368%
2025-08-11	7.3000	7.3000	7.2500	7.2500	+17.886%	101	473	+971.724%
2025-08-06	6.1500	6.1500	6.1500	6.1500	-11.511%	100	393	+1,163.415%
2025-08-05	6.9500	6.9500	6.9500	6.9500	+8.594%	150	414	+1,017.986%
2025-08-04	6.5100	6.5100	6.4000	6.4000	+4.065%	14	337	+1,114.063%
2025-08-01	6.6800	6.6900	6.1500	6.1500	-32.418%	102	327	+1,163.415%
2025-07-31	9.1000	9.1000	9.1000	9.1000	-4.712%	2	326	+753.846%
2025-07-30	9.4500	9.5500	9.1000	9.5500	+70.536%	105	324	+713.613%
2025-07-18	5.6000	5.6000	5.6000	5.6000	+14.286%	1	269	+1,287.500%
2025-07-16	5.0400	5.0400	4.9000	4.9000	-17.508%	54	269	+1,485.714%
2025-07-14	5.9400	5.9400	5.9400	5.9400	-2.303%	1	319	+1,208.081%
2025-07-07	6.6900	6.7000	6.0800	6.0800	-16.712%	102	318	+1,177.961%
2025-07-03	7.3000	7.3000	7.3000	7.3000	-4.575%	10	355	+964.384%
2025-07-02	7.6500	7.6500	7.6500	7.6500	-4.375%	2	355	+915.686%
2025-06-30	7.8700	8.0000	7.8700	8.0000	+0.125%	64	355	+871.250%
2025-06-27	7.9900	7.9900	7.9900	7.9900	-14.545%	2	301	+872.466%
2025-06-26	8.5900	9.3500	8.3500	9.3500	+24.667%	62	299	+731.016%
2025-06-20	7.5000	7.5000	7.4900	7.5000	-4.459%	180	270	+936.000%
2025-06-18	8.0500	8.0500	7.8500	7.8500	+24.603%	190	153	+889.809%
2025-06-16	6.3000	6.3000	6.3000	6.3000	+16.667%	2	153	+1,133.333%
2025-06-11	5.6300	5.6400	5.4000	5.4000	+3.846%	14	151	+1,338.889%
2025-06-06	5.2000	5.2000	5.2000	5.2000	+9.474%	2	159	+1,394.231%
2025-06-04	4.7500	4.7500	4.7500	4.7500	+10.209%	12	147	+1,535.789%
2025-05-22	4.3100	4.3100	4.3100	4.3100	+3.110%	50	147	+1,702.784%
2025-05-21	4.1800	4.1800	4.1800	4.1800	+4.500%	1	197	+1,758.852%
2025-05-20	4.0000	4.0000	4.0000	4.0000	-8.046%	50	197	+1,842.500%
2025-05-19	4.3500	4.3500	4.3500	4.3500	-10.678%	100	207	+1,686.207%
2025-05-16	5.1000	5.1000	4.7500	4.8700	-5.620%	400	244	+1,495.483%
2025-05-13	5.1600	5.1600	5.1600	5.1600	+91.822%	1	49	+1,405.814%
2025-05-07	2.6900	2.6900	2.6900	2.6900	+8.907%	1	48	+2,788.476%
2025-04-04	2.4700	2.4700	2.4700	2.4700	-67.628%	4	47	+3,045.749%
2025-03-07	7.6300	7.6300	7.6300	7.6300	-19.174%	26	45	+918.349%
2025-03-06	9.5000	9.5000	9.4400	9.4400	-33.097%	2	46	+723.093%
2025-03-04	13.8800	14.1900	13.8800	14.1100	-16.012%	3	46	+450.673%
2025-03-03	16.8000	16.8000	16.8000	16.8000	-8.795%	3	46	+362.500%
2025-02-25	18.7500	18.7500	18.4200	18.4200	-21.916%	2	49	+321.824%
2025-02-14	23.5900	23.5900	23.5900	23.5900	-10.202%	4	49	+229.377%
2025-02-12	26.2700	26.2700	26.2700	26.2700	-6.512%	5	49	+195.775%
2025-02-10	28.1000	28.1000	28.1000	28.1000	-2.600%	2	46	+176.512%
2025-02-07	28.8500	28.8500	28.8500	28.8500	-9.844%	2	46	+169.324%
2025-02-06	32.0000	32.0000	32.0000	32.0000	+4.952%	5	45	+142.813%
2025-01-31	30.4900	30.4900	30.4900	30.4900	+7.739%	2	40	+154.838%
2025-01-30	28.3000	28.3000	28.3000	28.3000	+15.510%	2	37	+174.558%
2025-01-27	27.9500	27.9500	24.5000	24.5000	-32.969%	3	37	+217.143%
2025-01-24	37.3000	37.3000	36.5500	36.5500	-4.194%	18	38	+112.585%
2025-01-23	38.0000	38.1500	37.8500	38.1500	+7.013%	24	29	+103.670%
2025-01-21	35.6500	35.6500	35.6500	35.6500	+16.313%	1	7	+117.952%
2025-01-10	30.8300	30.8300	30.6500	30.6500	-12.603%	4	7	+153.507%
2025-01-06	35.0700	35.0700	35.0700	35.0700	+25.699%	2	5	+121.557%
2024-12-31	27.9000	27.9000	27.9000	27.9000	-6.029%	1	3	+178.495%
2024-12-30	29.6900	29.6900	29.6900	29.6900	-4.380%	2	3	+161.704%
2024-12-04	31.0500	31.0500	31.0500	31.0500	0.000%	1	1	+150.242%