Dark

MRVL20261218C135
MRVL Dec 18 2026 135.00 Call (MRVL261218C00135000)
option OPRA

EOD

Sep 17, 2026

109.00+1.292%(+1.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	109.0000	109.0000	109.0000	109.0000	+1.292%	1	532	0.000%
2026-09-11	108.0000	108.0000	107.6100	107.6100	+8.390%	6	532	+1.292%
2026-09-10	99.2800	99.2800	99.2800	99.2800	-6.384%	1	534	+9.790%
2026-09-09	106.3400	106.3400	106.0000	106.0500	+5.638%	10	534	+2.782%
2026-09-08	94.0200	100.5600	94.0200	100.3900	+16.733%	8	537	+8.577%
2026-09-04	86.0000	86.0000	86.0000	86.0000	+12.891%	3	546	+26.744%
2026-09-02	76.1800	76.1800	76.1800	76.1800	-11.057%	20	546	+43.082%
2026-08-28	87.1300	87.1300	85.6500	85.6500	-14.861%	11	538	+27.262%
2026-08-24	100.6000	100.6000	100.6000	100.6000	+16.977%	1	538	+8.350%
2026-08-18	86.0200	86.0200	86.0000	86.0000	+1.296%	3	538	+26.744%
2026-08-07	84.9000	84.9000	84.9000	84.9000	-9.343%	1	537	+28.386%
2026-08-05	92.8900	93.6500	92.8900	93.6500	+16.495%	5	537	+16.391%
2026-07-31	78.8700	80.3900	78.8700	80.3900	+57.381%	18	537	+35.589%
2026-07-29	51.0800	51.0800	51.0800	51.0800	-17.333%	1	530	+113.391%
2026-07-28	61.7900	61.7900	61.7900	61.7900	-15.691%	6	530	+76.404%
2026-07-17	73.2900	73.2900	73.2900	73.2900	+2.218%	4	533	+48.724%
2026-07-16	78.3600	78.3600	71.7000	71.7000	-29.360%	23	537	+52.022%
2026-07-14	101.5000	101.5000	101.5000	101.5000	+2.473%	1	539	+7.389%
2026-07-13	99.0500	99.0500	99.0500	99.0500	-20.754%	1	540	+10.045%
2026-07-09	124.9900	124.9900	124.9900	124.9900	+20.623%	5	539	-12.793%
2026-07-07	103.6200	103.6200	103.6200	103.6200	-22.735%	1	537	+5.192%
2026-07-02	134.1100	134.1100	134.1100	134.1100	-7.075%	1	537	-18.723%
2026-06-26	144.3200	144.3200	144.3200	144.3200	-20.899%	1	537	-24.473%
2026-06-22	179.3000	182.4500	179.2800	182.4500	-9.941%	3	537	-40.258%
2026-06-18	194.7500	202.5900	194.7500	202.5900	+24.380%	5	542	-46.197%
2026-06-17	162.8800	162.8800	162.8800	162.8800	+16.844%	1	542	-33.080%
2026-06-09	139.4000	139.4000	139.4000	139.4000	-21.243%	1	542	-21.808%
2026-06-08	178.3500	178.3500	177.0000	177.0000	+12.552%	6	543	-38.418%
2026-06-05	157.2600	157.2600	157.2600	157.2600	-15.547%	3	549	-30.688%
2026-06-04	156.9800	186.2100	156.9800	186.2100	+1.804%	2	549	-41.464%
2026-06-03	184.4200	184.4200	182.9100	182.9100	+78.397%	4	549	-40.408%
2026-06-01	86.0700	102.5300	86.0700	102.5300	+26.972%	4	551	+6.310%
2026-05-29	80.7500	80.7500	80.7500	80.7500	+2.932%	1	553	+34.985%
2026-05-28	78.4500	78.4500	78.4500	78.4500	-12.002%	3	553	+38.942%
2026-05-26	85.2400	89.1500	85.2400	89.1500	+20.489%	5	553	+22.266%
2026-05-21	76.1000	76.1000	73.9900	73.9900	+1.079%	6	552	+47.317%
2026-05-20	73.2000	73.2000	73.2000	73.2000	+28.421%	5	552	+48.907%
2026-05-19	57.0000	57.0000	57.0000	57.0000	+3.205%	1	553	+91.228%
2026-05-18	55.2300	55.2300	55.2300	55.2300	-14.332%	1	553	+97.357%
2026-05-15	64.6000	64.6000	64.4700	64.4700	-7.411%	7	553	+69.071%
2026-05-14	68.3000	75.1800	68.0500	69.6300	+4.393%	113	557	+56.542%
2026-05-13	66.7000	66.7000	66.7000	66.7000	+28.245%	3	550	+63.418%
2026-05-12	53.6900	53.9000	50.4900	52.0100	+7.436%	44	550	+109.575%
2026-05-07	48.4100	48.4100	48.4100	48.4100	-15.955%	1	550	+125.160%
2026-05-06	57.6000	57.6000	57.6000	57.6000	+2.037%	3	551	+89.236%
2026-05-05	56.4500	56.4500	56.4500	56.4500	+8.620%	1	548	+93.091%
2026-05-04	51.9400	51.9700	51.9400	51.9700	+0.328%	2	548	+109.736%
2026-05-01	50.0200	52.2800	49.9800	51.8000	+15.111%	13	559	+110.425%
2026-04-29	45.0000	45.0000	45.0000	45.0000	+5.116%	1	559	+142.222%
2026-04-28	42.8100	42.8100	42.8100	42.8100	-5.912%	5	558	+154.613%
2026-04-27	45.0000	46.5000	45.0000	45.5000	-13.679%	8	558	+139.560%
2026-04-24	52.7100	52.7100	52.7100	52.7100	-2.298%	1	560	+106.792%
2026-04-23	52.7500	54.1000	52.7500	53.9500	+16.397%	9	560	+102.039%
2026-04-22	43.5600	46.3500	43.5600	46.3500	+14.022%	7	561	+135.167%
2026-04-21	42.3000	44.3600	40.6500	40.6500	+2.626%	90	564	+168.143%
2026-04-20	37.7700	39.9500	36.7300	39.6100	+23.280%	49	570	+175.183%
2026-04-17	29.4500	32.3500	29.4500	32.1300	+10.984%	37	579	+239.247%
2026-04-16	28.5200	28.9500	26.1500	28.9500	+3.172%	73	572	+276.511%
2026-04-15	28.5000	30.9000	28.0600	28.0600	-2.873%	319	561	+288.453%
2026-04-14	29.6000	30.4000	27.7000	28.8900	+9.764%	22	351	+277.293%
2026-04-13	28.2500	28.2500	26.0000	26.3200	+12.719%	46	344	+314.134%
2026-04-10	22.9100	23.3500	22.9100	23.3500	+21.299%	5	344	+366.809%
2026-04-09	19.0500	19.2500	19.0000	19.2500	+16.596%	7	341	+466.234%
2026-04-08	16.5100	16.5100	16.5100	16.5100	+19.551%	2	339	+560.206%
2026-04-07	13.0000	13.8700	13.0000	13.8100	+2.296%	6	337	+689.283%
2026-04-06	13.8700	13.8700	13.5000	13.5000	+2.350%	6	331	+707.407%
2026-04-02	11.7000	13.1900	11.7000	13.1900	+4.932%	44	285	+726.384%
2026-04-01	12.5700	12.5700	12.5700	12.5700	+56.149%	3	285	+767.144%
2026-03-31	7.9000	8.0500	7.9000	8.0500	+41.228%	3	285	+1,254.037%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-43.000%	1	287	+1,812.281%
2026-03-26	10.0000	10.0000	10.0000	10.0000	+52.207%	1	287	+990.000%
2026-03-24	6.0600	6.5700	6.0600	6.5700	+5.627%	4	287	+1,559.056%
2026-03-23	5.9900	6.2800	5.9900	6.2200	+7.057%	4	287	+1,652.412%
2026-03-20	5.9900	6.1000	5.8100	5.8100	+3.750%	10	288	+1,776.076%
2026-03-19	5.3800	5.6000	5.3600	5.6000	-15.152%	12	288	+1,846.429%
2026-03-18	6.0400	6.6000	5.8000	6.6000	-5.579%	6	288	+1,551.515%
2026-03-17	7.0100	7.0400	6.9900	6.9900	+2.044%	4	290	+1,459.371%
2026-03-16	6.7500	6.8500	6.6000	6.8500	+20.599%	10	290	+1,491.241%
2026-03-13	6.5900	6.6600	5.6800	5.6800	-9.554%	8	290	+1,819.014%
2026-03-12	6.6500	6.6500	6.2400	6.2800	-21.500%	10	292	+1,635.669%
2026-03-10	8.0000	8.0000	8.0000	8.0000	+21.766%	5	292	+1,262.500%
2026-03-09	5.5500	6.5700	5.5500	6.5700	-11.812%	4	292	+1,559.056%
2026-03-06	6.1500	8.1900	6.1500	7.4500	+76.960%	52	294	+1,363.087%
2026-03-04	4.2500	4.2500	4.2100	4.2100	-14.949%	6	261	+2,489.074%
2026-03-02	4.3800	5.0200	4.3800	4.9500	+5.319%	12	260	+2,102.020%
2026-02-27	4.3900	4.7000	4.3900	4.7000	+7.062%	6	259	+2,219.149%
2026-02-26	4.6200	4.6200	4.3900	4.3900	-8.921%	4	257	+2,382.916%
2026-02-25	4.1700	4.8200	4.1600	4.8200	+17.848%	6	253	+2,161.411%
2026-02-24	3.9600	4.1700	3.9300	4.0900	+13.928%	13	253	+2,565.037%
2026-02-23	3.2600	3.7200	3.2600	3.5900	-17.471%	6	253	+2,936.212%
2026-02-20	4.4400	4.4400	4.3500	4.3500	-0.229%	2	255	+2,405.747%
2026-02-19	4.3500	4.3600	4.2500	4.3600	-6.638%	4	254	+2,400.000%
2026-02-18	4.6800	4.7100	4.6500	4.6700	-1.268%	10	256	+2,234.047%
2026-02-17	4.7600	4.7600	4.7300	4.7300	+1.720%	2	257	+2,204.440%
2026-02-13	4.6600	4.6700	4.6300	4.6500	-7.186%	4	256	+2,244.086%
2026-02-12	5.0300	5.0300	5.0100	5.0100	-0.398%	2	256	+2,075.649%
2026-02-11	5.5300	5.5300	5.0000	5.0300	-0.789%	8	255	+2,066.998%
2026-02-10	5.4800	5.4800	5.0700	5.0700	+3.893%	4	255	+2,049.901%
2026-02-09	4.7300	4.8800	4.7000	4.8800	+7.965%	4	255	+2,133.607%
2026-02-06	4.3000	4.5200	4.2400	4.5200	+29.143%	4	257	+2,311.504%
2026-02-04	3.5000	3.5000	3.5000	3.5000	-7.895%	1	256	+3,014.286%
2026-02-03	3.8000	3.8000	3.8000	3.8000	-10.588%	2	257	+2,768.421%
2026-02-02	4.2500	4.2500	4.2500	4.2500	-19.811%	2	259	+2,464.706%
2026-01-27	5.3000	5.3000	5.3000	5.3000	+12.766%	1	257	+1,956.604%
2026-01-23	4.7800	4.7800	4.7000	4.7000	-18.966%	2	257	+2,219.149%
2026-01-22	5.8000	5.8000	5.8000	5.8000	+15.308%	1	256	+1,779.310%
2026-01-21	5.1000	5.1000	5.0300	5.0300	-1.373%	31	255	+2,066.998%
2026-01-20	5.1000	5.1000	5.1000	5.1000	-6.764%	1	254	+2,037.255%
2026-01-15	5.4700	5.4700	5.4700	5.4700	-4.035%	2	253	+1,892.687%
2026-01-12	5.7000	5.7000	5.7000	5.7000	-5.785%	36	253	+1,812.281%
2026-01-09	6.0000	6.1000	5.9500	6.0500	-22.930%	110	218	+1,701.653%
2026-01-06	7.8500	7.8500	7.8500	7.8500	+18.045%	15	219	+1,288.535%
2025-12-30	6.6500	6.6500	6.6500	6.6500	-6.993%	10	204	+1,539.098%
2025-12-23	7.1500	7.1500	7.1500	7.1500	+14.400%	4	204	+1,424.476%
2025-12-17	6.5000	6.5000	6.2500	6.2500	-28.571%	45	204	+1,644.000%
2025-12-09	8.7500	8.7500	8.7500	8.7500	-22.566%	1	199	+1,145.714%
2025-12-02	11.3000	11.3000	11.3000	11.3000	+25.556%	10	199	+864.602%
2025-11-26	9.0000	9.0000	9.0000	9.0000	+14.650%	15	192	+1,111.111%
2025-11-24	7.8500	7.8500	7.8500	7.8500	+8.276%	1	192	+1,288.535%
2025-11-19	7.2500	7.2500	7.2500	7.2500	-0.685%	2	191	+1,403.448%
2025-11-18	7.3000	7.3000	7.3000	7.3000	-27.363%	20	192	+1,393.151%
2025-11-11	10.0500	10.0500	10.0500	10.0500	-20.365%	1	192	+984.577%
2025-11-06	12.5000	12.6200	12.5000	12.6200	+11.189%	5	192	+763.708%
2025-11-05	11.2500	11.3500	11.2500	11.3500	+9.874%	24	188	+860.352%
2025-11-04	10.3300	10.3300	10.3300	10.3300	+3.300%	1	171	+955.179%
2025-10-28	9.9500	10.0000	9.9000	10.0000	+20.773%	3	171	+990.000%
2025-10-24	8.2800	8.2800	8.2800	8.2800	+9.669%	2	168	+1,216.425%
2025-10-23	7.5500	7.5500	7.5500	7.5500	-24.500%	1	167	+1,343.709%
2025-10-10	10.0000	10.0000	9.8200	10.0000	+14.943%	20	166	+990.000%
2025-10-07	9.1500	9.1500	8.7000	8.7000	+6.487%	3	161	+1,152.874%
2025-10-03	8.4200	8.4200	8.1700	8.1700	-0.122%	4	161	+1,234.149%
2025-10-02	8.1800	8.1800	8.1800	8.1800	+80.973%	1	157	+1,232.518%
2025-09-18	4.5000	4.5200	4.5000	4.5200	+68.657%	2	157	+2,311.504%
2025-09-11	2.6800	2.6800	2.6800	2.6800	+16.522%	1	155	+3,967.164%
2025-08-29	2.3000	2.3000	2.3000	2.3000	-54.902%	1	155	+4,639.130%
2025-08-28	5.1000	5.1000	5.1000	5.1000	+17.241%	1	155	+2,037.255%
2025-08-27	4.3500	4.3500	4.3500	4.3500	+0.928%	1	156	+2,405.747%
2025-08-22	4.3100	4.3100	4.3100	4.3100	-30.819%	4	155	+2,429.002%
2025-08-11	6.2300	6.2300	6.2300	6.2300	-15.811%	10	155	+1,649.599%
2025-07-30	7.4000	7.4000	7.4000	7.4000	+59.140%	4	145	+1,372.973%
2025-07-21	4.6000	4.6500	4.6000	4.6500	-23.140%	6	143	+2,244.086%
2025-07-02	6.0500	6.0500	6.0500	6.0500	-19.333%	1	142	+1,701.653%
2025-06-26	7.5000	7.5000	7.5000	7.5000	+9.649%	54	142	+1,353.333%
2025-06-18	6.5500	6.8400	6.5500	6.8400	+55.102%	14	124	+1,493.567%
2025-06-11	4.4100	4.4100	4.4100	4.4100	+10.250%	9	124	+2,371.655%
2025-05-27	4.0000	4.0000	4.0000	4.0000	+12.994%	2	133	+2,625.000%
2025-05-21	3.5200	3.5400	3.5200	3.5400	-7.087%	102	135	+2,979.096%
2025-05-15	3.9000	3.9000	3.8100	3.8100	-8.413%	10	65	+2,760.892%
2025-05-14	4.1000	4.1600	4.1000	4.1600	+8.052%	10	65	+2,520.192%
2025-05-12	3.7000	3.8500	3.6000	3.8500	+20.313%	15	65	+2,731.169%
2025-05-09	3.2000	3.2000	3.2000	3.2000	-2.736%	10	65	+3,306.250%
2025-05-06	3.2900	3.2900	3.2900	3.2900	+20.513%	20	65	+3,213.070%
2025-04-29	2.8600	2.8600	2.7300	2.7300	+5.000%	40	85	+3,892.674%
2025-04-24	2.6000	2.6000	2.6000	2.6000	+10.169%	1	85	+4,092.308%
2025-04-23	2.3600	2.3600	2.3600	2.3600	+32.584%	20	85	+4,518.644%
2025-04-22	1.7800	1.7800	1.7800	1.7800	-52.533%	1	105	+6,023.596%
2025-03-31	3.7500	3.7500	3.7500	3.7500	-17.943%	88	105	+2,806.667%
2025-03-27	4.5700	4.5700	4.5700	4.5700	-28.594%	4	20	+2,285.120%
2025-03-25	6.4000	6.4000	6.4000	6.4000	-2.290%	1	20	+1,603.125%
2025-03-12	6.5500	6.5500	6.5500	6.5500	+21.747%	1	20	+1,564.122%
2025-03-10	5.7000	5.7000	5.3800	5.3800	-22.701%	4	20	+1,926.022%
2025-03-06	6.9600	6.9600	6.9600	6.9600	-63.636%	1	17	+1,466.092%
2025-02-14	19.2300	19.2300	19.1400	19.1400	-1.543%	70	37	+469.488%
2025-01-27	23.3000	23.3000	19.4400	19.4400	-26.780%	32	37	+460.700%
2024-12-27	26.5500	26.5500	26.5500	26.5500	-3.279%	2	5	+310.546%
2024-12-23	26.4000	27.4500	26.4000	27.4500	+18.831%	2	5	+297.086%
2024-12-18	23.1000	23.1000	23.1000	23.1000	-12.267%	2	3	+371.861%
2024-12-06	26.3300	26.3300	26.3300	26.3300	-1.349%	2	2	+313.976%
2024-12-05	25.4400	26.6900	25.4400	26.6900	+79.610%	2	3	+308.393%
2024-11-21	14.8700	15.0000	14.8600	14.8600	0.000%	5	4	+633.513%