Dark

MRVL20261218C140
MRVL Dec 18 2026 140.00 Call (MRVL261218C00140000)
option OPRA

EOD

Sep 17, 2026

104.25+7.474%(+7.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	104.2500	104.5600	104.2500	104.2500	+7.474%	5	277	0.000%
2026-09-16	97.0000	97.0000	97.0000	97.0000	+11.816%	1	277	+7.474%
2026-09-15	86.7500	86.7500	86.7500	86.7500	-7.020%	1	277	+20.173%
2026-09-10	93.3000	93.3000	93.3000	93.3000	-7.697%	1	277	+11.736%
2026-09-09	101.0800	101.0800	101.0800	101.0800	+40.000%	20	276	+3.136%
2026-09-02	72.2000	72.2000	72.2000	72.2000	-5.187%	1	296	+44.391%
2026-08-31	76.1500	76.1500	76.1500	76.1500	-6.587%	5	296	+36.901%
2026-08-28	88.0000	88.0000	81.5200	81.5200	-25.382%	4	301	+27.883%
2026-08-26	109.2500	109.2500	109.2500	109.2500	+0.165%	1	302	-4.577%
2026-08-25	109.0700	109.0700	109.0700	109.0700	+33.828%	1	303	-4.419%
2026-08-18	86.4800	86.4800	81.5000	81.5000	-19.649%	2	303	+27.914%
2026-08-17	101.3800	104.7000	101.3800	101.4300	+6.813%	8	301	+2.780%
2026-08-13	94.9600	94.9600	94.9600	94.9600	+11.915%	5	301	+9.783%
2026-08-10	84.8500	84.8500	84.8500	84.8500	-2.873%	1	296	+22.864%
2026-08-05	87.3600	87.3600	87.3600	87.3600	-4.253%	1	296	+19.334%
2026-08-04	92.6200	92.6200	91.2400	91.2400	+33.255%	2	295	+14.259%
2026-08-03	67.6200	68.4700	66.2300	68.4700	+31.294%	3	294	+52.256%
2026-07-29	52.1500	52.1500	52.1500	52.1500	+0.385%	2	293	+99.904%
2026-07-28	51.9500	51.9500	51.9500	51.9500	-23.603%	1	293	+100.674%
2026-07-27	64.3800	68.0000	64.3800	68.0000	-10.726%	2	292	+53.309%
2026-07-24	76.1700	76.1700	76.1700	76.1700	-8.986%	1	293	+36.865%
2026-07-23	83.6900	83.6900	83.6900	83.6900	-3.181%	1	293	+24.567%
2026-07-21	86.4400	86.4400	86.4400	86.4400	+12.012%	1	292	+20.604%
2026-07-20	77.1700	77.1700	77.1700	77.1700	+11.196%	3	292	+35.091%
2026-07-16	69.2500	69.4000	69.0000	69.4000	-42.777%	21	295	+50.216%
2026-07-09	121.2800	121.2800	121.2800	121.2800	+2.876%	5	285	-14.042%
2026-07-02	117.8900	117.8900	117.8900	117.8900	-20.975%	4	289	-11.570%
2026-07-01	149.1800	149.1800	149.1800	149.1800	+18.322%	4	289	-30.118%
2026-06-29	126.0800	126.0800	126.0800	126.0800	-9.859%	5	289	-17.314%
2026-06-26	139.8700	139.8700	139.8700	139.8700	-29.416%	1	291	-25.467%
2026-06-18	198.1600	198.1600	198.1600	198.1600	+17.157%	1	291	-47.391%
2026-06-15	167.2200	169.1400	167.2200	169.1400	+22.123%	11	291	-38.365%
2026-06-11	138.5000	138.5000	138.5000	138.5000	+2.161%	1	300	-24.729%
2026-06-10	135.5700	135.5700	135.5700	135.5700	-16.506%	10	301	-23.102%
2026-06-05	163.8500	163.8500	162.3700	162.3700	-10.476%	10	309	-35.795%
2026-06-04	176.3700	181.3700	176.2800	181.3700	+1.183%	24	317	-42.521%
2026-06-03	194.0000	194.0000	179.2500	179.2500	+15.125%	10	338	-41.841%
2026-06-02	146.3700	156.9700	140.0000	155.7000	+58.554%	96	347	-33.044%
2026-06-01	83.0000	99.3500	83.0000	98.2000	+19.508%	6	367	+6.161%
2026-05-28	74.2500	82.1700	74.1700	82.1700	+4.635%	26	371	+26.871%
2026-05-27	81.0000	81.0000	78.5300	78.5300	-11.296%	8	387	+32.752%
2026-05-26	89.9000	89.9000	88.5300	88.5300	+17.993%	22	382	+17.757%
2026-05-22	75.1900	75.1900	75.0300	75.0300	+4.208%	5	382	+38.944%
2026-05-21	72.0000	72.0000	72.0000	72.0000	+5.727%	1	386	+44.792%
2026-05-20	68.0000	72.8000	65.4500	68.1000	+8.044%	18	386	+53.084%
2026-05-19	55.2900	63.0300	55.2900	63.0300	-1.331%	3	391	+65.397%
2026-05-15	59.8500	63.8800	59.8500	63.8800	-2.622%	12	391	+63.197%
2026-05-14	64.8000	71.2000	64.8000	65.6000	+9.006%	36	401	+58.918%
2026-05-13	62.9900	62.9900	60.1800	60.1800	+23.118%	4	395	+73.230%
2026-05-12	48.8800	48.8800	48.8800	48.8800	-0.529%	15	395	+113.277%
2026-05-11	49.1400	49.1400	49.1400	49.1400	-8.252%	1	395	+112.149%
2026-05-08	53.5600	53.5600	53.5600	53.5600	+16.308%	1	381	+94.642%
2026-05-07	45.5500	46.0500	45.5000	46.0500	-13.391%	4	381	+126.384%
2026-05-06	57.2500	57.2500	51.2700	53.1700	-4.456%	35	382	+96.069%
2026-05-05	55.6500	55.6500	55.6500	55.6500	+13.363%	1	370	+87.332%
2026-05-04	49.0900	49.0900	49.0900	49.0900	+18.232%	5	371	+112.365%
2026-04-28	41.5500	41.5500	41.5200	41.5200	-1.143%	10	366	+151.084%
2026-04-27	43.0000	43.0000	42.0000	42.0000	-16.318%	9	361	+148.214%
2026-04-24	54.4200	54.4200	48.6600	50.1900	-0.515%	18	357	+107.711%
2026-04-23	49.3000	50.5500	49.3000	50.4500	+20.492%	4	360	+106.640%
2026-04-22	41.8700	41.8700	41.8700	41.8700	+6.458%	1	360	+148.985%
2026-04-21	40.3500	41.2200	39.3300	39.3300	+7.166%	5	362	+165.065%
2026-04-20	35.8000	36.7000	34.2500	36.7000	+22.948%	24	362	+184.060%
2026-04-17	26.7500	30.5500	26.7500	29.8500	+10.556%	116	360	+249.246%
2026-04-16	26.0500	27.2100	24.4000	27.0000	+1.504%	42	381	+286.111%
2026-04-15	28.0000	29.3500	26.2800	26.6000	-1.225%	21	378	+291.917%
2026-04-14	26.0000	27.0200	25.4800	26.9300	+6.107%	23	376	+287.115%
2026-04-13	24.5800	26.0000	24.5800	25.3800	+5.530%	19	378	+310.757%
2026-04-10	19.5000	24.0500	19.5000	24.0500	+34.734%	111	364	+333.472%
2026-04-09	17.2500	18.4900	17.2500	17.8500	+16.362%	48	303	+484.034%
2026-04-08	13.8100	15.3400	13.8100	15.3400	+19.844%	2	258	+579.596%
2026-04-07	13.0700	13.0800	12.8000	12.8000	+1.587%	10	258	+714.453%
2026-04-06	14.0000	14.0000	12.3300	12.6000	+24.629%	12	255	+727.381%
2026-04-02	10.1100	10.1100	10.1100	10.1100	-15.750%	2	242	+931.157%
2026-04-01	11.4000	12.0000	11.0300	12.0000	+80.451%	7	242	+768.750%
2026-03-31	7.0000	7.0000	6.6500	6.6500	-4.728%	4	235	+1,467.669%
2026-03-27	6.9800	6.9800	6.9300	6.9800	-11.309%	80	234	+1,393.553%
2026-03-26	8.6100	8.6100	7.8700	7.8700	+2.075%	4	296	+1,224.651%
2026-03-25	7.2600	7.7100	7.2600	7.7100	+38.919%	80	294	+1,252.140%
2026-03-24	5.5500	5.5500	5.5500	5.5500	+0.362%	1	244	+1,778.378%
2026-03-23	5.5300	5.5300	5.5300	5.5300	+12.857%	1	244	+1,785.172%
2026-03-20	5.3500	5.7500	4.9000	4.9000	-21.850%	5	244	+2,027.551%
2026-03-16	5.4000	6.2700	5.4000	6.2700	+21.748%	3	239	+1,562.679%
2026-03-13	5.2200	5.2200	5.1500	5.1500	-14.167%	2	240	+1,924.272%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-2.755%	6	239	+1,637.500%
2026-03-11	6.1700	6.1700	6.1700	6.1700	-14.897%	2	233	+1,589.627%
2026-03-10	7.2500	7.2500	7.2500	7.2500	+27.193%	2	235	+1,337.931%
2026-03-06	4.8000	5.7000	4.8000	5.7000	+54.472%	4	236	+1,728.947%
2026-03-04	3.7100	3.7100	3.5200	3.6900	-14.781%	8	239	+2,725.203%
2026-03-02	4.3600	4.3600	4.3300	4.3300	+2.123%	2	239	+2,307.621%
2026-02-27	3.9000	4.3200	3.9000	4.2400	+13.978%	12	239	+2,358.726%
2026-02-26	4.1500	4.1500	3.7200	3.7200	-2.618%	9	238	+2,702.419%
2026-02-20	3.7900	3.8200	3.7500	3.8200	+2.965%	4	237	+2,629.058%
2026-02-19	3.9200	3.9200	3.7100	3.7100	-12.085%	8	236	+2,709.973%
2026-02-18	4.2200	4.2400	4.2100	4.2200	-0.236%	6	236	+2,370.379%
2026-02-12	4.7000	4.7000	4.1900	4.2300	-8.243%	10	236	+2,364.539%
2026-02-11	5.0100	5.0100	4.3700	4.6100	+1.542%	8	235	+2,161.388%
2026-02-10	4.8000	4.8000	4.5400	4.5400	-1.518%	10	235	+2,196.256%
2026-02-09	4.6100	4.6100	4.6100	4.6100	+35.988%	2	234	+2,161.388%
2026-02-03	3.1900	3.3900	3.0200	3.3900	-20.794%	105	234	+2,975.221%
2026-01-29	4.2800	4.2800	4.2800	4.2800	-5.310%	2	237	+2,335.748%
2026-01-23	4.5200	4.5200	4.5200	4.5200	-14.717%	1	239	+2,206.416%
2026-01-22	5.3000	5.3000	5.3000	5.3000	+13.734%	2	238	+1,866.981%
2026-01-14	4.6600	4.6600	4.6600	4.6600	-9.515%	1	238	+2,137.124%
2026-01-12	5.0100	5.2000	5.0100	5.1500	-21.970%	14	238	+1,924.272%
2026-01-06	6.6000	6.6000	6.6000	6.6000	-1.493%	1	244	+1,479.545%
2026-01-02	6.7000	6.7000	6.7000	6.7000	+4.688%	1	245	+1,455.970%
2025-12-24	6.4000	6.4000	6.4000	6.4000	-0.775%	4	250	+1,528.906%
2025-12-23	6.6000	6.6000	6.4500	6.4500	+16.216%	3	250	+1,516.279%
2025-12-17	6.3500	6.3800	5.5500	5.5500	-3.310%	7	248	+1,778.378%
2025-12-16	5.7300	5.7400	5.7300	5.7400	-5.902%	2	251	+1,716.202%
2025-12-15	6.1000	6.1000	6.1000	6.1000	-7.576%	2	249	+1,609.016%
2025-12-12	7.4500	7.4500	6.6000	6.6000	-28.105%	17	249	+1,479.545%
2025-12-08	8.3300	9.1800	8.3200	9.1800	-16.998%	21	264	+1,035.621%
2025-12-04	11.0600	11.0600	11.0600	11.0600	-3.993%	1	268	+842.586%
2025-12-03	12.5200	12.6000	10.9600	11.5200	+12.941%	33	268	+804.948%
2025-12-02	10.4700	10.4700	10.2000	10.2000	+5.155%	2	262	+922.059%
2025-12-01	8.7900	9.7000	8.7900	9.7000	+51.800%	12	261	+974.742%
2025-11-19	6.4200	6.4200	6.3900	6.3900	-10.629%	40	259	+1,531.455%
2025-11-17	7.1500	7.1500	7.1500	7.1500	-18.286%	20	274	+1,358.042%
2025-11-14	8.7500	8.7500	8.7500	8.7500	-21.805%	4	254	+1,091.429%
2025-11-10	11.1900	11.1900	11.1900	11.1900	+17.789%	1	254	+831.635%
2025-11-07	9.5000	9.5000	9.5000	9.5000	-14.645%	6	254	+997.368%
2025-11-06	11.1300	11.1300	11.1300	11.1300	+22.308%	7	254	+836.658%
2025-11-04	9.1000	9.1000	9.1000	9.1000	-26.613%	20	247	+1,045.604%
2025-10-31	12.4000	12.4000	12.4000	12.4000	+42.529%	20	267	+740.726%
2025-10-27	8.7000	8.7000	8.7000	8.7000	+31.420%	10	244	+1,098.276%
2025-10-22	6.6200	6.6200	6.6200	6.6200	-30.535%	10	244	+1,474.773%
2025-10-15	9.5300	9.5300	9.5300	9.5300	+9.540%	10	244	+993.914%
2025-10-14	8.6800	8.7000	8.6700	8.7000	-18.310%	10	239	+1,098.276%
2025-10-13	10.6500	10.6500	10.6500	10.6500	+5.760%	1	229	+878.873%
2025-10-09	9.9000	10.0700	9.9000	10.0700	+4.352%	6	228	+935.253%
2025-10-08	9.6500	9.6500	9.6500	9.6500	+16.265%	3	224	+980.311%
2025-10-06	8.0900	8.3000	8.0900	8.3000	+46.903%	9	221	+1,156.024%
2025-09-24	5.6500	5.6500	5.6500	5.6500	+81.090%	1	219	+1,745.133%
2025-09-17	3.1200	3.1200	3.1200	3.1200	+21.875%	50	219	+3,241.346%
2025-09-16	2.5600	2.5600	2.5600	2.5600	+6.667%	3	169	+3,972.266%
2025-09-15	2.4200	2.4200	2.4000	2.4000	+6.667%	150	170	+4,243.750%
2025-09-12	2.2500	2.2500	2.2500	2.2500	-1.316%	3	170	+4,533.333%
2025-09-11	2.2800	2.2800	2.2800	2.2800	-58.545%	1	167	+4,472.368%
2025-08-13	5.4000	5.5000	5.4000	5.5000	+20.879%	3	167	+1,795.455%
2025-08-04	4.5500	4.5500	4.5500	4.5500	-35.000%	2	169	+2,191.209%
2025-07-30	6.9500	7.0000	6.9500	7.0000	+47.992%	3	169	+1,389.286%
2025-07-29	4.7300	4.7300	4.7300	4.7300	+27.493%	2	167	+2,104.017%
2025-07-16	3.7100	3.7100	3.7100	3.7100	-11.667%	1	167	+2,709.973%
2025-07-07	4.2000	4.2000	4.2000	4.2000	-37.870%	4	166	+2,382.143%
2025-06-26	6.7600	6.7600	6.7600	6.7600	+25.885%	3	166	+1,442.160%
2025-06-24	5.3700	5.3700	5.3700	5.3700	+7.400%	10	163	+1,841.341%
2025-06-23	5.0000	5.0000	5.0000	5.0000	-11.504%	1	163	+1,985.000%
2025-06-18	5.8000	5.9000	5.6500	5.6500	+71.212%	3	161	+1,745.133%
2025-06-04	3.3000	3.3000	3.3000	3.3000	+16.197%	1	162	+3,059.091%
2025-05-20	2.7100	2.8400	2.7100	2.8400	-22.616%	2	162	+3,570.775%
2025-05-12	3.6700	3.6700	3.6700	3.6700	+30.605%	2	162	+2,740.599%
2025-05-09	2.8100	2.8100	2.8100	2.8100	-1.404%	2	162	+3,609.964%
2025-05-06	2.8400	2.8500	2.8400	2.8500	-10.095%	20	161	+3,557.895%
2025-05-05	3.1000	3.1700	3.1000	3.1700	+1.603%	2	181	+3,188.644%
2025-05-02	3.0800	3.3300	3.0800	3.1200	+19.540%	324	183	+3,241.346%
2025-04-24	2.6100	2.6100	2.6100	2.6100	+74.000%	1	163	+3,894.253%
2025-04-22	1.5000	1.5000	1.5000	1.5000	+1.351%	1	163	+6,850.000%
2025-04-21	1.4800	1.4800	1.4800	1.4800	-22.105%	1	163	+6,943.919%
2025-04-15	1.9000	1.9200	1.9000	1.9000	-6.404%	120	163	+5,386.842%
2025-04-07	2.8900	2.8900	2.0300	2.0300	-51.667%	2	43	+5,035.468%
2025-03-27	4.2000	4.2000	4.2000	4.2000	-14.286%	1	42	+2,382.143%
2025-03-26	4.5900	4.9000	4.5900	4.9000	-19.408%	30	42	+2,027.551%
2025-03-24	6.0800	6.0800	6.0800	6.0800	+4.828%	1	48	+1,614.638%
2025-03-11	5.8000	5.8000	5.8000	5.8000	+57.182%	3	49	+1,697.414%
2025-03-10	4.7900	4.7900	3.6900	3.6900	-41.148%	28	49	+2,725.203%
2025-03-07	5.5500	6.2700	5.5500	6.2700	-70.972%	38	21	+1,562.679%
2025-02-14	21.5000	21.6000	21.5000	21.6000	-16.019%	20	17	+382.639%
2025-02-05	25.7200	25.7200	25.7200	25.7200	-1.644%	1	17	+305.327%
2025-02-03	25.1400	26.1500	25.1400	26.1500	+12.570%	4	16	+298.662%
2025-01-30	23.0400	23.2300	23.0400	23.2300	+14.886%	6	18	+348.773%
2025-01-29	20.2200	20.2200	20.2200	20.2200	+6.702%	3	18	+415.579%
2025-01-27	19.9800	20.8800	18.9500	18.9500	-24.200%	31	21	+450.132%
2024-12-18	25.0000	25.0000	25.0000	25.0000	-16.051%	2	12	+317.000%
2024-12-13	26.5900	29.7800	26.5900	29.7800	+39.485%	8	14	+250.067%
2024-12-12	21.3500	21.3500	21.3500	21.3500	-7.134%	1	10	+388.290%
2024-12-11	23.0000	23.0000	22.9500	22.9900	-6.545%	8	9	+353.458%
2024-12-06	24.6000	24.6000	24.6000	24.6000	-8.720%	2	5	+323.780%
2024-12-04	23.9500	26.9500	23.9500	26.9500	0.000%	6	6	+286.827%