Dark

MRVL20261218C130
MRVL Dec 18 2026 130.00 Call (MRVL261218C00130000)
option OPRA

EOD

Sep 14, 2026

91.72-18.107%(-20.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	91.7200	91.7200	91.7200	91.7200	-18.107%	1	3,036	0.000%
2026-09-11	110.7500	112.0000	110.7500	112.0000	+1.818%	2	3,035	-18.107%
2026-09-09	110.0000	110.0000	110.0000	110.0000	+29.412%	1	3,035	-16.618%
2026-09-03	85.0000	85.0000	85.0000	85.0000	+1.203%	15	3,036	+7.906%
2026-08-31	83.9900	83.9900	83.9900	83.9900	-7.703%	4	3,021	+9.203%
2026-08-28	91.0000	91.0000	91.0000	91.0000	-22.553%	10	3,021	+0.791%
2026-08-27	117.5000	117.5000	117.5000	117.5000	-2.165%	1	3,011	-21.940%
2026-08-25	120.1000	120.1000	120.1000	120.1000	+10.183%	3	3,010	-23.630%
2026-08-21	111.0100	111.0100	109.0000	109.0000	-8.211%	6	3,013	-15.853%
2026-08-20	118.7500	118.7500	118.7500	118.7500	+30.208%	1	3,013	-22.762%
2026-08-18	91.2000	91.2000	91.2000	91.2000	-18.206%	1	3,014	+0.570%
2026-08-17	112.9000	112.9000	109.4000	111.5000	+15.724%	32	3,013	-17.740%
2026-08-14	96.3500	96.3500	96.3500	96.3500	-6.082%	6	3,020	-4.805%
2026-08-13	102.5900	102.5900	102.5900	102.5900	+17.072%	6	3,023	-10.596%
2026-08-11	88.9400	88.9400	87.6300	87.6300	-17.788%	2	3,017	+4.667%
2026-08-10	106.5900	106.5900	106.5900	106.5900	+10.904%	1	3,018	-13.951%
2026-08-07	91.7100	96.1100	91.4000	96.1100	-4.653%	15	3,018	-4.568%
2026-08-04	96.2000	100.8000	96.2000	100.8000	+36.585%	11	3,031	-9.008%
2026-08-03	73.8000	73.8000	73.8000	73.8000	-8.776%	1	3,041	+24.282%
2026-07-31	80.9000	80.9000	80.9000	80.9000	+16.571%	1	3,040	+13.375%
2026-07-30	69.4000	69.4000	69.4000	69.4000	+26.182%	1	3,040	+32.161%
2026-07-29	61.0000	61.0000	55.0000	55.0000	-23.184%	2	3,039	+66.764%
2026-07-27	71.0000	71.6000	71.0000	71.6000	-10.779%	6	3,039	+28.101%
2026-07-24	80.2500	80.2500	80.2500	80.2500	-13.561%	2	3,039	+14.293%
2026-07-21	92.8400	92.8400	92.8400	92.8400	+24.118%	1	3,039	-1.206%
2026-07-16	80.6000	80.6000	74.0000	74.8000	-21.263%	6	3,038	+22.620%
2026-07-15	95.0000	95.0000	95.0000	95.0000	-3.943%	5	3,040	-3.453%
2026-07-13	101.8700	101.8700	98.9000	98.9000	-15.830%	11	3,040	-7.260%
2026-07-10	117.5000	117.5000	117.5000	117.5000	+5.646%	1	3,034	-21.940%
2026-07-07	111.2200	111.2200	111.2200	111.2200	-17.743%	1	3,033	-17.533%
2026-07-02	135.2100	135.2100	135.2100	135.2100	-13.110%	1	3,033	-32.165%
2026-06-25	155.6100	155.6100	155.6100	155.6100	+1.912%	1	3,033	-41.058%
2026-06-24	152.6900	152.6900	152.6900	152.6900	-6.566%	1	3,033	-39.931%
2026-06-23	162.1500	163.4200	162.1500	163.4200	-20.419%	21	3,034	-43.875%
2026-06-18	205.3500	205.3500	205.3500	205.3500	+17.571%	2	3,035	-55.335%
2026-06-16	171.5800	174.6600	171.5800	174.6600	+6.163%	8	3,035	-47.487%
2026-06-12	164.5200	164.5200	164.5200	164.5200	+9.055%	1	3,041	-44.250%
2026-06-11	147.3900	150.8600	147.3900	150.8600	-1.147%	8	3,041	-39.202%
2026-06-10	152.6100	152.6100	152.6100	152.6100	+17.212%	1	3,033	-39.899%
2026-06-09	130.2000	130.2000	130.2000	130.2000	-21.566%	10	3,032	-29.555%
2026-06-05	169.8200	169.8200	166.0000	166.0000	-14.894%	8	3,022	-44.747%
2026-06-04	195.0500	195.0500	195.0500	195.0500	+5.290%	1	3,022	-52.976%
2026-06-03	192.4400	192.4400	180.0000	185.2500	+12.820%	217	3,023	-50.489%
2026-06-02	151.4000	164.2000	147.0000	164.2000	+54.541%	47	3,121	-44.141%
2026-06-01	91.0000	106.2500	88.3000	106.2500	+23.748%	7	3,166	-13.675%
2026-05-29	85.0000	85.8600	85.0000	85.8600	-1.310%	2	3,163	+6.825%
2026-05-28	87.0000	87.0000	87.0000	87.0000	+2.510%	1	3,165	+5.425%
2026-05-27	88.0000	88.0000	84.8700	84.8700	-9.375%	3	3,166	+8.071%
2026-05-26	94.2500	94.2500	88.9800	93.6500	+16.249%	7	3,166	-2.061%
2026-05-22	82.3500	82.3500	80.5600	80.5600	+9.919%	3	3,161	+13.853%
2026-05-20	73.5500	73.5500	73.2900	73.2900	+12.581%	3	3,164	+25.147%
2026-05-19	57.0000	69.9000	57.0000	65.1000	+12.825%	7	3,170	+40.891%
2026-05-18	66.6400	66.6400	57.7000	57.7000	-15.643%	4	3,170	+58.960%
2026-05-15	68.4000	68.4000	68.4000	68.4000	-9.643%	1	3,170	+34.094%
2026-05-14	68.5500	77.2000	68.5500	75.7000	+14.784%	12	3,168	+21.162%
2026-05-13	61.2900	65.9500	61.2900	65.9500	+27.538%	3	3,167	+39.075%
2026-05-12	58.0000	58.0500	51.7100	51.7100	-13.946%	25	3,167	+77.374%
2026-05-11	58.4600	62.0000	58.4600	60.0900	+1.503%	7	3,167	+52.638%
2026-05-08	55.5000	59.2000	55.5000	59.2000	+4.890%	3	3,148	+54.932%
2026-05-07	56.6200	56.6200	56.4400	56.4400	-4.355%	2	3,149	+62.509%
2026-05-06	62.0000	62.0000	57.4000	59.0100	-1.814%	12	3,150	+55.431%
2026-05-05	60.1000	60.1000	60.1000	60.1000	+8.562%	10	3,150	+52.612%
2026-05-01	52.6500	55.3600	52.6500	55.3600	+19.697%	2	3,140	+65.679%
2026-04-29	47.9000	47.9000	46.2500	46.2500	+1.204%	8	3,140	+98.314%
2026-04-28	45.7000	45.7000	45.7000	45.7000	-9.325%	6	3,139	+100.700%
2026-04-27	47.7000	50.5500	47.7000	50.4000	-9.189%	22	3,139	+81.984%
2026-04-24	56.4500	56.4500	53.8700	55.5000	-2.116%	5	3,142	+65.261%
2026-04-23	54.3000	56.7000	53.2400	56.7000	+13.061%	9	3,142	+61.764%
2026-04-22	45.9700	50.1500	45.9700	50.1500	+11.992%	4	3,139	+82.891%
2026-04-21	45.2200	46.7500	43.1500	44.7800	+6.874%	41	3,137	+104.824%
2026-04-20	39.8900	42.6500	38.9600	41.9000	+20.230%	282	3,128	+118.902%
2026-04-17	32.0000	35.0000	32.0000	34.8500	+12.094%	61	2,870	+163.185%
2026-04-16	30.4000	31.1300	28.0000	31.0900	-2.048%	16	2,881	+195.014%
2026-04-15	31.1000	34.4000	30.3500	31.7400	+1.731%	23	2,875	+188.973%
2026-04-14	32.5000	32.5000	29.9000	31.2000	+9.782%	102	2,862	+193.974%
2026-04-13	28.5500	30.0000	28.1500	28.4200	+1.573%	149	2,846	+222.730%
2026-04-10	24.1500	27.9800	24.1500	27.9800	+27.879%	63	2,904	+227.806%
2026-04-09	20.3500	22.5000	20.0300	21.8800	+21.826%	52	2,902	+319.196%
2026-04-08	18.0500	18.8000	17.1500	17.9600	+18.080%	111	2,899	+410.690%
2026-04-07	15.2100	15.2100	15.2100	15.2100	-4.997%	1	2,909	+503.024%
2026-04-06	16.1500	16.1500	16.0100	16.0100	+12.746%	2	2,908	+472.892%
2026-04-02	14.2000	14.2000	14.2000	14.2000	+2.899%	1	2,910	+545.915%
2026-04-01	12.5000	15.0000	11.8500	13.8000	+33.333%	75	2,910	+564.638%
2026-03-31	8.5300	10.4800	8.3500	10.3500	+68.293%	107	2,902	+786.184%
2026-03-30	7.0000	7.0000	6.1000	6.1500	-36.598%	9	2,848	+1,391.382%
2026-03-26	9.8900	9.8900	9.7000	9.7000	-3.000%	2	2,846	+845.567%
2026-03-25	8.2800	10.0000	8.2800	10.0000	+29.032%	149	2,846	+817.200%
2026-03-24	7.3500	7.7500	7.2500	7.7500	+21.094%	103	2,942	+1,083.484%
2026-03-19	6.0000	6.4000	6.0000	6.4000	-20.000%	2	2,840	+1,333.125%
2026-03-16	8.0000	8.0000	8.0000	8.0000	+11.111%	1	2,840	+1,046.500%
2026-03-13	7.2000	7.2000	7.2000	7.2000	+6.667%	1	2,839	+1,173.889%
2026-03-12	6.7500	6.7500	6.7500	6.7500	-10.000%	1	2,839	+1,258.815%
2026-03-11	8.7500	9.2500	7.5000	7.5000	+12.782%	6	2,839	+1,122.933%
2026-03-09	6.6500	6.6500	6.6500	6.6500	-18.902%	1	2,840	+1,279.248%
2026-03-06	6.2600	8.7500	6.2600	8.2000	+105.000%	1,218	2,925	+1,018.537%
2026-03-05	4.5000	4.5000	4.0000	4.0000	-13.420%	5	1,780	+2,193.000%
2026-03-04	4.6700	4.6700	4.5700	4.6200	+3.356%	8	1,778	+1,885.281%
2026-03-03	4.9000	4.9000	4.4700	4.4700	-16.135%	3	1,777	+1,951.902%
2026-03-02	5.0000	5.3300	5.0000	5.3300	+0.756%	12	1,778	+1,620.826%
2026-02-27	4.9300	5.3100	4.8700	5.2900	+11.603%	17	1,778	+1,633.837%
2026-02-26	5.2100	5.2100	4.7400	4.7400	-5.010%	9	1,775	+1,835.021%
2026-02-25	4.8500	5.2500	4.8500	4.9900	+5.053%	5	1,777	+1,738.076%
2026-02-24	4.4900	4.7500	4.4900	4.7500	+6.742%	9	1,777	+1,830.947%
2026-02-23	4.7500	4.7500	3.9300	4.4500	-6.904%	11	1,777	+1,961.124%
2026-02-20	4.7000	4.7800	4.7000	4.7800	-2.049%	4	1,775	+1,818.828%
2026-02-19	4.7800	4.9300	4.7800	4.8800	-8.443%	8	1,776	+1,779.508%
2026-02-18	5.2300	5.3300	5.2300	5.3300	-1.842%	6	1,776	+1,620.826%
2026-02-17	5.4400	5.4400	5.4300	5.4300	-0.912%	2	1,776	+1,589.134%
2026-02-13	5.1800	5.4800	5.1700	5.4800	+8.515%	4	1,778	+1,573.723%
2026-02-12	5.8500	5.8500	4.9400	5.0500	-11.248%	12	1,778	+1,716.238%
2026-02-11	6.2300	6.2300	5.4200	5.6900	-3.066%	8	1,779	+1,511.951%
2026-02-10	6.0200	6.0700	5.8700	5.8700	-0.340%	6	1,779	+1,462.521%
2026-02-09	5.3700	5.9800	5.3700	5.8900	+18.750%	4	1,780	+1,457.216%
2026-02-06	4.6300	4.9700	4.6300	4.9600	+26.209%	6	1,779	+1,749.194%
2026-02-05	3.8900	4.0300	3.7000	3.9300	-5.301%	6	1,779	+2,233.842%
2026-02-04	4.2500	4.2500	4.1500	4.1500	-0.718%	2	1,779	+2,110.120%
2026-02-03	4.5000	4.5000	3.9000	4.1800	-16.400%	17	1,779	+2,094.258%
2026-02-02	4.7200	5.0000	4.7200	5.0000	+1.010%	3	1,779	+1,734.400%
2026-01-30	4.9500	4.9500	4.9500	4.9500	-8.333%	2	1,779	+1,752.929%
2026-01-23	5.4000	5.4000	5.4000	5.4000	-12.903%	1	1,777	+1,598.519%
2026-01-21	6.0500	6.2000	6.0500	6.2000	+18.095%	8	1,777	+1,379.355%
2026-01-20	5.2500	5.2500	5.2500	5.2500	-8.696%	1	1,783	+1,647.048%
2026-01-14	5.9000	5.9000	5.7500	5.7500	-8.730%	2	1,782	+1,495.130%
2026-01-13	6.3100	6.3100	6.3000	6.3000	-0.787%	2	1,780	+1,355.873%
2026-01-12	6.5600	6.5600	6.3500	6.3500	-5.926%	17	1,779	+1,344.409%
2026-01-09	6.7500	6.7500	6.7500	6.7500	-14.557%	1	1,784	+1,258.815%
2026-01-06	7.9000	7.9000	7.9000	7.9000	-12.222%	1	1,783	+1,061.013%
2026-01-05	9.0000	9.0000	9.0000	9.0000	+30.435%	2	1,781	+919.111%
2025-12-31	7.2000	7.2000	6.9000	6.9000	-12.102%	3	1,781	+1,229.275%
2025-12-26	7.8500	7.8500	7.8500	7.8500	+10.563%	1	1,781	+1,068.408%
2025-12-22	7.2600	7.2600	7.1000	7.1000	+0.996%	7	1,782	+1,191.831%
2025-12-16	7.0300	7.0300	7.0300	7.0300	-3.699%	1	1,777	+1,204.694%
2025-12-15	7.5000	7.5000	7.3000	7.3000	-6.290%	792	1,778	+1,156.438%
2025-12-12	7.7900	7.7900	7.7900	7.7900	-13.444%	1	1,778	+1,077.407%
2025-12-11	10.0000	10.0000	9.0000	9.0000	-31.973%	8	1,777	+919.111%
2025-12-05	13.2300	13.2300	13.2300	13.2300	-5.093%	2	1,770	+593.273%
2025-12-04	13.9400	13.9400	13.9400	13.9400	+3.566%	1	1,769	+557.963%
2025-12-03	13.4600	13.4600	13.4600	13.4600	+11.980%	1	1,769	+581.426%
2025-12-02	12.0200	12.0200	12.0200	12.0200	+1.349%	5	1,769	+663.062%
2025-12-01	9.5000	11.9100	9.5000	11.8600	+34.926%	123	1,764	+673.356%
2025-11-28	9.4300	9.4300	8.6500	8.7900	-12.537%	217	1,764	+943.458%
2025-11-26	9.6200	10.1400	9.6200	10.0500	+25.940%	43	1,575	+812.637%
2025-11-24	6.6000	8.0700	6.6000	7.9800	+7.114%	272	1,575	+1,049.373%
2025-11-21	6.8400	7.4500	6.8400	7.4500	-5.696%	261	1,687	+1,131.141%
2025-11-20	9.1300	9.3700	7.9000	7.9000	+1.935%	88	1,569	+1,061.013%
2025-11-19	7.5800	8.1000	7.2500	7.7500	-2.516%	323	1,581	+1,083.484%
2025-11-18	8.1500	8.2300	7.9500	7.9500	-25.141%	21	1,408	+1,053.711%
2025-11-13	10.6200	10.6200	10.6200	10.6200	-12.879%	1	1,397	+763.653%
2025-11-12	12.1900	12.1900	12.1900	12.1900	-3.254%	1	1,396	+652.420%
2025-11-10	12.8700	12.8700	12.6000	12.6000	+21.154%	8	1,397	+627.937%
2025-11-07	11.5000	11.5000	10.4000	10.4000	-20.184%	160	1,394	+781.923%
2025-11-06	14.0200	14.0200	13.0300	13.0300	+6.891%	2	1,493	+603.914%
2025-11-05	10.9500	12.1900	10.9500	12.1900	+21.294%	60	1,493	+652.420%
2025-11-04	10.9000	11.4500	10.0500	10.0500	-24.151%	282	1,552	+812.637%
2025-10-31	12.0000	13.2500	12.0000	13.2500	+24.413%	13	1,565	+592.226%
2025-10-30	10.6500	10.6500	10.6500	10.6500	0.000%	10	1,574	+761.221%
2025-10-28	10.6700	10.6700	10.6500	10.6500	+0.948%	7	1,564	+761.221%
2025-10-17	11.0100	11.0100	10.5500	10.5500	-4.091%	29	1,571	+769.384%
2025-10-16	12.0500	12.0500	11.0000	11.0000	0.000%	4	1,562	+733.818%
2025-10-10	10.8500	11.0000	10.8000	11.0000	-7.950%	5	1,560	+733.818%
2025-10-09	11.9500	11.9500	11.9500	11.9500	0.000%	1	1,560	+667.531%
2025-10-08	10.3000	11.9500	10.3000	11.9500	+23.196%	206	1,560	+667.531%
2025-10-07	10.4500	10.6800	9.6000	9.7000	-5.366%	32	1,362	+845.567%
2025-10-06	10.2500	10.4000	9.9300	10.2500	+13.260%	1,288	1,362	+794.829%
2025-10-03	9.0500	9.0500	9.0500	9.0500	+15.287%	10	185	+913.481%
2025-09-30	7.8500	7.8500	7.8500	7.8500	-5.988%	11	195	+1,068.408%
2025-09-25	8.3500	8.3500	8.3500	8.3500	+24.627%	1	188	+998.443%
2025-09-24	6.8000	6.8000	6.7000	6.7000	+129.452%	25	188	+1,268.955%
2025-09-11	2.9200	2.9200	2.9200	2.9200	-2.341%	5	163	+3,041.096%
2025-09-10	2.9600	2.9900	2.8900	2.9900	+5.282%	91	159	+2,967.559%
2025-09-09	2.8400	2.8400	2.8400	2.8400	+20.851%	1	151	+3,129.577%
2025-08-29	2.3500	2.3500	2.3500	2.3500	-50.837%	1	151	+3,802.979%
2025-08-22	4.7800	4.7800	4.7800	4.7800	-21.122%	2	151	+1,818.828%
2025-08-08	6.0600	6.0600	6.0600	6.0600	-26.545%	1	153	+1,413.531%
2025-07-30	8.0200	8.2500	8.0200	8.2500	+50.000%	5	152	+1,011.758%
2025-07-28	5.5000	5.5000	5.5000	5.5000	+17.021%	25	151	+1,567.636%
2025-07-22	4.7000	4.7000	4.7000	4.7000	-7.843%	5	158	+1,851.489%
2025-07-21	5.1000	5.1000	5.1000	5.1000	-0.971%	20	158	+1,698.431%
2025-07-17	5.2000	5.2000	5.1500	5.1500	-31.333%	2	142	+1,680.971%
2025-07-02	7.5000	7.5000	7.5000	7.5000	+7.143%	1	141	+1,122.933%
2025-07-01	7.0000	7.0000	7.0000	7.0000	-15.663%	1	140	+1,210.286%
2025-06-26	8.3000	8.3000	8.3000	8.3000	+58.095%	1	140	+1,005.060%
2025-06-10	5.2500	5.2500	5.2500	5.2500	+9.375%	1	140	+1,647.048%
2025-05-13	4.8000	4.8000	4.8000	4.8000	+52.381%	2	140	+1,810.833%
2025-04-24	3.1500	3.1500	3.1500	3.1500	+59.898%	10	140	+2,811.746%
2025-04-21	1.9700	1.9700	1.9700	1.9700	-11.261%	1	150	+4,555.838%
2025-04-04	2.2200	2.2200	2.2200	2.2200	-50.885%	140	149	+4,031.532%
2025-03-28	4.5200	4.5200	4.5200	4.5200	-5.241%	8	219	+1,929.204%
2025-03-27	4.7700	4.7700	4.7700	4.7700	-30.365%	4	219	+1,822.851%
2025-03-21	6.8500	6.8500	6.8500	6.8500	-0.725%	4	215	+1,238.978%
2025-03-13	6.9300	6.9300	6.9000	6.9000	+6.811%	3	213	+1,229.275%
2025-03-11	6.4600	6.4600	6.4600	6.4600	+14.947%	1	213	+1,319.814%
2025-03-10	5.6200	5.6200	5.6200	5.6200	-14.848%	2	214	+1,532.028%
2025-03-07	6.6000	6.6000	6.6000	6.6000	-26.503%	2	212	+1,289.697%
2025-03-06	8.9800	8.9800	8.9800	8.9800	-41.877%	1	213	+921.381%
2025-03-05	15.4500	15.4500	15.4500	15.4500	+4.392%	1	213	+493.657%
2025-03-03	14.8000	14.8000	14.8000	14.8000	-14.943%	2	214	+519.730%
2025-02-25	17.4000	17.4000	17.4000	17.4000	-23.684%	5	216	+427.126%
2025-02-13	22.8000	22.8000	22.8000	22.8000	-22.449%	2	216	+302.281%
2025-02-05	29.0200	29.4000	29.0200	29.4000	+16.806%	3	218	+211.973%
2025-02-04	25.1700	25.1700	25.1700	25.1700	+22.422%	1	215	+264.402%
2025-01-27	24.0000	24.0000	20.5600	20.5600	-40.920%	2	214	+346.109%
2025-01-24	35.2000	35.2000	34.8000	34.8000	-3.199%	14	213	+163.563%
2025-01-23	36.1000	36.1500	35.9000	35.9500	+1.813%	40	206	+155.132%
2025-01-22	35.3100	35.3100	35.3100	35.3100	+4.006%	2	181	+159.756%
2025-01-21	33.9500	33.9500	33.9500	33.9500	-2.750%	2	176	+170.162%
2025-01-17	34.9100	34.9100	34.9100	34.9100	+15.980%	2	176	+162.733%
2025-01-03	30.1000	30.1000	30.1000	30.1000	+13.800%	8	176	+204.718%
2024-12-31	26.4500	26.4500	26.4500	26.4500	-9.942%	1	177	+246.767%
2024-12-20	29.3700	29.3700	29.3700	29.3700	-5.865%	1	177	+212.291%
2024-12-17	31.2000	31.2000	31.2000	31.2000	-2.500%	115	177	+193.974%
2024-12-13	31.8500	32.8500	31.8500	32.0000	+15.732%	238	177	+186.625%
2024-12-06	27.7500	27.7500	27.4500	27.6500	-2.982%	276	81	+231.718%
2024-12-05	28.5000	28.5000	28.5000	28.5000	+103.571%	1	11	+221.825%
2024-11-20	14.0000	14.0000	14.0000	14.0000	+3.704%	5	10	+555.143%
2024-11-15	13.5000	13.5000	13.5000	13.5000	0.000%	20	10	+579.407%