Dark

MRVL20261218C145
MRVL Dec 18 2026 145.00 Call (MRVL261218C00145000)
option OPRA

EOD

Sep 11, 2026

97.87+23.107%(+18.37)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	98.2400	98.2400	97.8700	97.8700	+23.107%	18	918	0.000%
2026-09-04	78.4100	79.5000	78.4100	79.5000	+11.034%	2	920	+23.107%
2026-09-03	67.0000	71.6000	67.0000	71.6000	+2.726%	6	920	+36.690%
2026-09-01	63.9200	69.7000	63.9200	69.7000	-29.596%	7	921	+40.416%
2026-08-21	100.0000	100.0000	99.0000	99.0000	+3.665%	10	915	-1.141%
2026-08-19	95.5000	95.5000	95.5000	95.5000	+25.906%	1	915	+2.482%
2026-08-06	75.8500	75.8500	75.8500	75.8500	-13.561%	1	916	+29.031%
2026-08-05	86.7900	87.7500	86.7900	87.7500	+30.367%	3	917	+11.533%
2026-08-03	67.3100	67.3100	67.3100	67.3100	+5.667%	1	916	+45.402%
2026-07-31	72.6000	73.6400	63.7000	63.7000	+6.843%	23	915	+53.642%
2026-07-30	59.6200	59.6200	59.6200	59.6200	+20.444%	1	912	+64.156%
2026-07-29	49.5000	49.5000	49.5000	49.5000	-31.715%	1	912	+97.717%
2026-07-24	73.7300	73.7300	72.4900	72.4900	-2.041%	3	912	+35.012%
2026-07-20	74.0000	74.0000	74.0000	74.0000	+5.413%	1	912	+32.257%
2026-07-17	70.2000	70.2000	70.2000	70.2000	-13.632%	1	911	+39.416%
2026-07-15	81.2800	81.2800	81.2800	81.2800	-21.210%	1	911	+20.411%
2026-07-07	103.1600	103.1600	103.1600	103.1600	-9.405%	1	911	-5.128%
2026-07-02	113.8700	113.8700	113.8700	113.8700	-24.858%	1	912	-14.051%
2026-06-23	151.5400	151.5400	151.5400	151.5400	-8.435%	100	912	-35.416%
2026-06-16	165.5000	165.5000	165.5000	165.5000	+23.877%	10	979	-40.864%
2026-06-11	133.6000	133.6000	133.6000	133.6000	+7.986%	1	979	-26.744%
2026-06-09	120.7500	123.7200	119.9700	123.7200	-24.506%	6	980	-20.894%
2026-06-08	159.1600	163.8800	159.1600	163.8800	-8.170%	6	980	-40.279%
2026-06-04	181.3200	182.1500	178.4600	178.4600	+2.900%	46	981	-45.159%
2026-06-03	163.0000	173.4300	163.0000	173.4300	+14.354%	32	954	-43.568%
2026-06-02	141.9200	151.9000	141.9200	151.6600	+80.119%	13	978	-35.467%
2026-06-01	84.2000	84.2000	84.2000	84.2000	+9.294%	1	986	+16.235%
2026-05-28	71.0000	79.4900	71.0000	77.0400	-0.298%	27	986	+27.038%
2026-05-27	81.1100	81.1100	77.2700	77.2700	-8.502%	9	961	+26.660%
2026-05-26	78.0000	84.4500	78.0000	84.4500	+17.292%	3	960	+15.891%
2026-05-22	71.5000	72.2000	71.5000	72.0000	+11.628%	5	962	+35.931%
2026-05-20	67.3700	67.3700	63.7900	64.5000	+22.694%	8	961	+51.736%
2026-05-19	50.2000	52.5700	50.2000	52.5700	+4.721%	3	960	+86.171%
2026-05-18	50.2000	50.2000	50.2000	50.2000	-14.553%	1	960	+94.960%
2026-05-15	59.0600	59.0600	58.7500	58.7500	-9.196%	2	960	+66.587%
2026-05-14	62.4500	64.7000	62.2000	64.7000	+9.568%	26	961	+51.267%
2026-05-13	59.1000	59.2500	59.0500	59.0500	+31.661%	6	949	+65.741%
2026-05-12	44.8500	44.8500	44.8500	44.8500	-15.185%	1	949	+118.216%
2026-05-11	46.6100	52.8800	46.6100	52.8800	+3.992%	6	949	+85.079%
2026-05-08	52.1000	52.1000	50.8500	50.8500	+16.548%	4	949	+92.468%
2026-05-07	48.0000	48.0000	43.6300	43.6300	-16.096%	32	947	+124.318%
2026-05-06	49.6300	52.0000	49.6300	52.0000	+9.359%	2	974	+88.212%
2026-05-04	47.5500	47.5500	47.5500	47.5500	+1.170%	6	974	+105.825%
2026-05-01	47.0000	47.0000	47.0000	47.0000	-2.185%	2	978	+108.234%
2026-04-30	48.0500	48.0500	48.0500	48.0500	+17.827%	6	978	+103.684%
2026-04-29	39.8500	40.7800	39.8500	40.7800	+6.838%	7	978	+139.995%
2026-04-28	36.9000	38.1700	36.9000	38.1700	-10.776%	6	981	+156.406%
2026-04-27	40.7600	42.7800	40.7600	42.7800	-9.652%	13	978	+128.775%
2026-04-24	51.3300	52.4700	47.3500	47.3500	-1.600%	12	984	+106.695%
2026-04-23	47.2200	48.5400	47.2200	48.1200	+14.354%	4	986	+103.387%
2026-04-22	38.7800	42.1100	37.5900	42.0800	+11.029%	793	986	+132.581%
2026-04-21	36.3800	38.8000	36.3800	37.9000	+7.123%	421	712	+158.232%
2026-04-20	32.7000	35.6500	32.3900	35.3800	+26.810%	152	712	+176.625%
2026-04-17	28.3500	28.3500	27.9000	27.9000	+19.384%	2	602	+250.789%
2026-04-16	23.3700	23.3700	23.3700	23.3700	-2.827%	10	601	+318.785%
2026-04-14	24.0500	24.0500	24.0500	24.0500	+4.793%	10	601	+306.944%
2026-04-13	23.3800	23.3800	22.9500	22.9500	+5.907%	9	601	+326.449%
2026-04-10	18.4000	21.9500	18.4000	21.6700	+54.786%	14	601	+351.638%
2026-04-08	12.6500	14.0000	12.6500	14.0000	+20.172%	2	603	+599.071%
2026-04-07	11.7000	11.7500	11.6500	11.6500	-1.688%	6	604	+740.086%
2026-04-06	11.2900	11.8500	11.2900	11.8500	+17.910%	8	601	+725.907%
2026-04-01	10.0000	10.7500	10.0000	10.0500	+67.780%	6	601	+873.831%
2026-03-31	5.9900	5.9900	5.9900	5.9900	+41.943%	1	604	+1,533.890%
2026-03-30	4.2200	4.2200	4.2200	4.2200	-19.619%	1	604	+2,219.194%
2026-03-24	4.7800	5.4000	4.7800	5.2500	+8.471%	6	604	+1,764.190%
2026-03-23	4.7600	4.8800	4.7600	4.8400	+3.419%	4	604	+1,922.107%
2026-03-20	4.7800	4.7800	4.6800	4.6800	+8.083%	10	604	+1,991.239%
2026-03-19	4.3100	4.4000	4.3100	4.3300	-18.609%	12	604	+2,160.277%
2026-03-18	4.8500	5.3200	4.6000	5.3200	-6.338%	6	604	+1,739.662%
2026-03-17	5.5800	5.6800	5.5200	5.6800	+3.273%	6	604	+1,623.063%
2026-03-16	5.1900	5.5000	5.1900	5.5000	+18.280%	9	604	+1,679.455%
2026-03-13	5.1100	5.4300	4.6400	4.6500	-7.186%	9	604	+2,004.731%
2026-03-12	5.2200	5.2200	5.0100	5.0100	-10.054%	4	604	+1,853.493%
2026-03-11	5.5700	5.5700	5.5700	5.5700	-17.359%	2	604	+1,657.092%
2026-03-10	6.0900	6.7400	6.0900	6.7400	+27.652%	10	604	+1,352.077%
2026-03-09	4.4700	5.3300	4.4700	5.2800	-11.261%	4	599	+1,753.598%
2026-03-06	5.1300	5.9500	5.1300	5.9500	+99.664%	19	599	+1,544.874%
2026-03-05	3.8500	3.8500	2.9800	2.9800	-25.500%	6	599	+3,184.228%
2026-02-09	3.9000	4.0000	3.9000	4.0000	+63.265%	59	595	+2,346.750%
2026-02-05	2.4700	2.4700	2.4500	2.4500	-10.909%	5	649	+3,894.694%
2026-02-04	3.1400	3.1400	2.7500	2.7500	-6.143%	8	652	+3,458.909%
2026-02-03	2.8100	2.9300	2.8100	2.9300	-20.811%	5	649	+3,240.273%
2026-01-29	3.7000	3.7000	3.7000	3.7000	-18.681%	1	650	+2,545.135%
2026-01-15	4.5500	4.5500	4.5500	4.5500	-14.151%	2	650	+2,050.989%
2025-12-30	5.3000	5.3000	5.3000	5.3000	-9.402%	20	652	+1,746.604%
2025-12-23	5.8500	5.8500	5.8500	5.8500	+11.855%	1	637	+1,572.991%
2025-12-22	5.2200	5.2300	5.2200	5.2300	-7.270%	7	636	+1,771.319%
2025-12-19	5.6400	5.6400	5.6400	5.6400	+9.515%	1	636	+1,635.284%
2025-12-17	5.3000	5.5500	5.1500	5.1500	-6.193%	17	637	+1,800.388%
2025-12-15	5.4900	5.4900	5.4900	5.4900	-48.883%	1	635	+1,682.696%
2025-12-04	10.7400	10.7400	10.7400	10.7400	-4.107%	1	635	+811.266%
2025-12-03	11.2000	11.2000	11.2000	11.2000	+19.149%	1	635	+773.839%
2025-12-02	9.2000	9.5500	9.2000	9.4000	+46.875%	4	636	+941.170%
2025-11-25	6.4000	6.4000	6.4000	6.4000	+0.787%	4	640	+1,429.219%
2025-11-24	6.3500	6.3500	6.3500	6.3500	+13.393%	1	640	+1,441.260%
2025-11-21	5.6000	5.6000	5.6000	5.6000	+5.660%	1	640	+1,647.679%
2025-11-20	5.3500	5.3500	5.3000	5.3000	-32.484%	8	639	+1,746.604%
2025-11-14	7.8500	7.8500	7.8500	7.8500	-7.647%	1	647	+1,146.752%
2025-11-07	8.8000	8.8000	8.0600	8.5000	-17.874%	26	648	+1,051.412%
2025-10-31	10.3500	10.3500	10.3500	10.3500	+23.214%	2	644	+845.604%
2025-10-29	8.9000	8.9000	8.4000	8.4000	+1.205%	10	646	+1,065.119%
2025-10-28	8.3000	8.3000	8.3000	8.3000	+17.730%	8	646	+1,079.157%
2025-10-24	7.0000	7.0500	7.0000	7.0500	-21.317%	2	645	+1,288.227%
2025-10-09	8.9600	8.9600	8.9600	8.9600	+1.243%	1	643	+992.299%
2025-10-08	8.8000	8.8500	8.8000	8.8500	+12.883%	35	642	+1,005.876%
2025-10-06	7.7800	7.8500	7.7800	7.8400	+127.246%	6	607	+1,148.342%
2025-09-19	3.4500	3.4500	3.4500	3.4500	+23.214%	9	608	+2,736.812%
2025-09-17	2.8000	2.8000	2.8000	2.8000	+40.000%	1	617	+3,395.357%
2025-09-09	1.9400	2.0000	1.9400	2.0000	+27.389%	3	616	+4,793.500%
2025-09-03	1.5000	1.5700	1.5000	1.5700	+4.667%	3	615	+6,133.758%
2025-09-02	1.5000	1.5000	1.5000	1.5000	-24.242%	4	612	+6,424.667%
2025-08-29	1.9800	1.9800	1.9800	1.9800	-37.539%	1	607	+4,842.929%
2025-08-25	3.1700	3.1700	3.1700	3.1700	-24.524%	1	607	+2,987.382%
2025-08-19	4.2000	4.2000	4.2000	4.2000	-15.152%	1	606	+2,230.238%
2025-08-13	4.9500	4.9500	4.9500	4.9500	+32.000%	20	605	+1,877.172%
2025-08-06	3.8500	3.8500	3.7500	3.7500	-10.714%	4	605	+2,509.867%
2025-08-05	4.2000	4.2000	4.2000	4.2000	-7.692%	1	604	+2,230.238%
2025-07-29	4.5500	4.5500	4.5500	4.5500	-18.750%	1	603	+2,050.989%
2025-06-30	5.6000	5.6000	5.6000	5.6000	-0.885%	1	602	+1,647.679%
2025-06-18	5.6500	5.6500	5.6500	5.6500	+58.263%	91	602	+1,632.212%
2025-06-11	3.5700	3.5700	3.5700	3.5700	+0.563%	9	602	+2,641.457%
2025-06-06	3.5500	3.5500	3.5500	3.5500	+43.145%	2	602	+2,656.901%
2025-06-03	2.4800	2.4800	2.4800	2.4800	0.000%	1	603	+3,846.371%
2025-06-02	2.4300	2.4800	2.4200	2.4800	-12.676%	150	602	+3,846.371%
2025-05-21	2.8400	2.8400	2.8400	2.8400	+11.373%	63	602	+3,346.127%
2025-05-06	2.5400	2.5500	2.5400	2.5500	-9.574%	20	602	+3,738.039%
2025-05-05	2.8400	2.8400	2.8200	2.8200	-2.083%	20	602	+3,370.567%
2025-05-02	2.9700	3.0500	2.8800	2.8800	+1.767%	202	602	+3,298.264%
2025-05-01	2.8300	2.8300	2.8300	2.8300	+26.906%	5	629	+3,358.304%
2025-04-29	2.3300	2.3300	2.2300	2.2300	-5.508%	10	634	+4,288.789%
2025-04-25	2.0200	2.4000	2.0200	2.3600	+4.425%	828	634	+4,047.034%
2025-04-24	2.0800	2.3300	2.0500	2.2600	+22.826%	131	420	+4,230.531%
2025-04-23	1.8700	1.9400	1.7300	1.8400	+31.429%	115	361	+5,219.022%
2025-04-22	1.4000	1.4000	1.4000	1.4000	0.000%	1	287	+6,890.714%
2025-04-21	1.3400	1.4000	1.3400	1.4000	-7.285%	61	287	+6,890.714%
2025-04-17	1.5100	1.5100	1.5100	1.5100	+17.054%	20	240	+6,381.457%
2025-04-15	1.7300	1.8000	1.2900	1.2900	-28.729%	145	240	+7,486.822%
2025-04-14	1.8100	1.8100	1.8100	1.8100	-34.657%	1	95	+5,307.182%
2025-04-03	2.7700	2.7700	2.7700	2.7700	-45.365%	1	94	+3,433.213%
2025-03-25	4.9200	5.0700	4.9200	5.0700	-10.106%	40	94	+1,830.375%
2025-03-14	5.6300	5.6600	5.6300	5.6400	+20.000%	16	94	+1,635.284%
2025-03-10	4.7000	4.7000	4.7000	4.7000	-19.658%	88	95	+1,982.340%
2025-03-07	5.8500	5.8500	5.8500	5.8500	-44.967%	4	10	+1,572.991%
2025-03-04	10.6300	10.6300	10.6300	10.6300	-56.488%	2	10	+820.696%
2024-12-23	24.4300	24.4300	24.4300	24.4300	+13.364%	7	10	+300.614%
2024-12-11	21.5500	21.5500	21.5500	21.5500	-11.061%	1	4	+354.153%
2024-12-04	23.7500	24.2300	23.7500	24.2300	+76.218%	2	4	+303.921%
2024-12-03	14.4000	14.4000	13.7500	13.7500	0.000%	5	3	+611.782%