Dark

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

EOD

Jul 20, 2026

74.00+5.413%(+3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	74.0000	74.0000	74.0000	74.0000	+5.413%	1	912	0.000%
2026-07-17	70.2000	70.2000	70.2000	70.2000	-13.632%	1	911	+5.413%
2026-07-15	81.2800	81.2800	81.2800	81.2800	-21.210%	1	911	-8.957%
2026-07-07	103.1600	103.1600	103.1600	103.1600	-9.405%	1	911	-28.267%
2026-07-02	113.8700	113.8700	113.8700	113.8700	-24.858%	1	912	-35.014%
2026-06-23	151.5400	151.5400	151.5400	151.5400	-8.435%	100	912	-51.168%
2026-06-16	165.5000	165.5000	165.5000	165.5000	+23.877%	10	979	-55.287%
2026-06-11	133.6000	133.6000	133.6000	133.6000	+7.986%	1	979	-44.611%
2026-06-09	120.7500	123.7200	119.9700	123.7200	-24.506%	6	980	-40.188%
2026-06-08	159.1600	163.8800	159.1600	163.8800	-8.170%	6	980	-54.845%
2026-06-04	181.3200	182.1500	178.4600	178.4600	+2.900%	46	981	-58.534%
2026-06-03	163.0000	173.4300	163.0000	173.4300	+14.354%	32	954	-57.331%
2026-06-02	141.9200	151.9000	141.9200	151.6600	+80.119%	13	978	-51.207%
2026-06-01	84.2000	84.2000	84.2000	84.2000	+9.294%	1	986	-12.114%
2026-05-28	71.0000	79.4900	71.0000	77.0400	-0.298%	27	986	-3.946%
2026-05-27	81.1100	81.1100	77.2700	77.2700	-8.502%	9	961	-4.232%
2026-05-26	78.0000	84.4500	78.0000	84.4500	+17.292%	3	960	-12.374%
2026-05-22	71.5000	72.2000	71.5000	72.0000	+11.628%	5	962	+2.778%
2026-05-20	67.3700	67.3700	63.7900	64.5000	+22.694%	8	961	+14.729%
2026-05-19	50.2000	52.5700	50.2000	52.5700	+4.721%	3	960	+40.765%
2026-05-18	50.2000	50.2000	50.2000	50.2000	-14.553%	1	960	+47.410%
2026-05-15	59.0600	59.0600	58.7500	58.7500	-9.196%	2	960	+25.957%
2026-05-14	62.4500	64.7000	62.2000	64.7000	+9.568%	26	961	+14.374%
2026-05-13	59.1000	59.2500	59.0500	59.0500	+31.661%	6	949	+25.318%
2026-05-12	44.8500	44.8500	44.8500	44.8500	-15.185%	1	949	+64.994%
2026-05-11	46.6100	52.8800	46.6100	52.8800	+3.992%	6	949	+39.939%
2026-05-08	52.1000	52.1000	50.8500	50.8500	+16.548%	4	949	+45.526%
2026-05-07	48.0000	48.0000	43.6300	43.6300	-16.096%	32	947	+69.608%
2026-05-06	49.6300	52.0000	49.6300	52.0000	+9.359%	2	974	+42.308%
2026-05-04	47.5500	47.5500	47.5500	47.5500	+1.170%	6	974	+55.626%
2026-05-01	47.0000	47.0000	47.0000	47.0000	-2.185%	2	978	+57.447%
2026-04-30	48.0500	48.0500	48.0500	48.0500	+17.827%	6	978	+54.006%
2026-04-29	39.8500	40.7800	39.8500	40.7800	+6.838%	7	978	+81.462%
2026-04-28	36.9000	38.1700	36.9000	38.1700	-10.776%	6	981	+93.870%
2026-04-27	40.7600	42.7800	40.7600	42.7800	-9.652%	13	978	+72.978%
2026-04-24	51.3300	52.4700	47.3500	47.3500	-1.600%	12	984	+56.283%
2026-04-23	47.2200	48.5400	47.2200	48.1200	+14.354%	4	986	+53.782%
2026-04-22	38.7800	42.1100	37.5900	42.0800	+11.029%	793	986	+75.856%
2026-04-21	36.3800	38.8000	36.3800	37.9000	+7.123%	421	712	+95.251%
2026-04-20	32.7000	35.6500	32.3900	35.3800	+26.810%	152	712	+109.158%
2026-04-17	28.3500	28.3500	27.9000	27.9000	+19.384%	2	602	+165.233%
2026-04-16	23.3700	23.3700	23.3700	23.3700	-2.827%	10	601	+216.645%
2026-04-14	24.0500	24.0500	24.0500	24.0500	+4.793%	10	601	+207.692%
2026-04-13	23.3800	23.3800	22.9500	22.9500	+5.907%	9	601	+222.440%
2026-04-10	18.4000	21.9500	18.4000	21.6700	+54.786%	14	601	+241.486%
2026-04-08	12.6500	14.0000	12.6500	14.0000	+20.172%	2	603	+428.571%
2026-04-07	11.7000	11.7500	11.6500	11.6500	-1.688%	6	604	+535.193%
2026-04-06	11.2900	11.8500	11.2900	11.8500	+17.910%	8	601	+524.473%
2026-04-01	10.0000	10.7500	10.0000	10.0500	+67.780%	6	601	+636.318%
2026-03-31	5.9900	5.9900	5.9900	5.9900	+41.943%	1	604	+1,135.392%
2026-03-30	4.2200	4.2200	4.2200	4.2200	-19.619%	1	604	+1,653.555%
2026-03-24	4.7800	5.4000	4.7800	5.2500	+8.471%	6	604	+1,309.524%
2026-03-23	4.7600	4.8800	4.7600	4.8400	+3.419%	4	604	+1,428.926%
2026-03-20	4.7800	4.7800	4.6800	4.6800	+8.083%	10	604	+1,481.197%
2026-03-19	4.3100	4.4000	4.3100	4.3300	-18.609%	12	604	+1,609.007%
2026-03-18	4.8500	5.3200	4.6000	5.3200	-6.338%	6	604	+1,290.977%
2026-03-17	5.5800	5.6800	5.5200	5.6800	+3.273%	6	604	+1,202.817%
2026-03-16	5.1900	5.5000	5.1900	5.5000	+18.280%	9	604	+1,245.455%
2026-03-13	5.1100	5.4300	4.6400	4.6500	-7.186%	9	604	+1,491.398%
2026-03-12	5.2200	5.2200	5.0100	5.0100	-10.054%	4	604	+1,377.046%
2026-03-11	5.5700	5.5700	5.5700	5.5700	-17.359%	2	604	+1,228.546%
2026-03-10	6.0900	6.7400	6.0900	6.7400	+27.652%	10	604	+997.923%
2026-03-09	4.4700	5.3300	4.4700	5.2800	-11.261%	4	599	+1,301.515%
2026-03-06	5.1300	5.9500	5.1300	5.9500	+99.664%	19	599	+1,143.697%
2026-03-05	3.8500	3.8500	2.9800	2.9800	-25.500%	6	599	+2,383.221%
2026-02-09	3.9000	4.0000	3.9000	4.0000	+63.265%	59	595	+1,750.000%
2026-02-05	2.4700	2.4700	2.4500	2.4500	-10.909%	5	649	+2,920.408%
2026-02-04	3.1400	3.1400	2.7500	2.7500	-6.143%	8	652	+2,590.909%
2026-02-03	2.8100	2.9300	2.8100	2.9300	-20.811%	5	649	+2,425.597%
2026-01-29	3.7000	3.7000	3.7000	3.7000	-18.681%	1	650	+1,900.000%
2026-01-15	4.5500	4.5500	4.5500	4.5500	-14.151%	2	650	+1,526.374%
2025-12-30	5.3000	5.3000	5.3000	5.3000	-9.402%	20	652	+1,296.226%
2025-12-23	5.8500	5.8500	5.8500	5.8500	+11.855%	1	637	+1,164.957%
2025-12-22	5.2200	5.2300	5.2200	5.2300	-7.270%	7	636	+1,314.914%
2025-12-19	5.6400	5.6400	5.6400	5.6400	+9.515%	1	636	+1,212.057%
2025-12-17	5.3000	5.5500	5.1500	5.1500	-6.193%	17	637	+1,336.893%
2025-12-15	5.4900	5.4900	5.4900	5.4900	-48.883%	1	635	+1,247.905%
2025-12-04	10.7400	10.7400	10.7400	10.7400	-4.107%	1	635	+589.013%
2025-12-03	11.2000	11.2000	11.2000	11.2000	+19.149%	1	635	+560.714%
2025-12-02	9.2000	9.5500	9.2000	9.4000	+46.875%	4	636	+687.234%
2025-11-25	6.4000	6.4000	6.4000	6.4000	+0.787%	4	640	+1,056.250%
2025-11-24	6.3500	6.3500	6.3500	6.3500	+13.393%	1	640	+1,065.354%
2025-11-21	5.6000	5.6000	5.6000	5.6000	+5.660%	1	640	+1,221.429%
2025-11-20	5.3500	5.3500	5.3000	5.3000	-32.484%	8	639	+1,296.226%
2025-11-14	7.8500	7.8500	7.8500	7.8500	-7.647%	1	647	+842.675%
2025-11-07	8.8000	8.8000	8.0600	8.5000	-17.874%	26	648	+770.588%
2025-10-31	10.3500	10.3500	10.3500	10.3500	+23.214%	2	644	+614.976%
2025-10-29	8.9000	8.9000	8.4000	8.4000	+1.205%	10	646	+780.952%
2025-10-28	8.3000	8.3000	8.3000	8.3000	+17.730%	8	646	+791.566%
2025-10-24	7.0000	7.0500	7.0000	7.0500	-21.317%	2	645	+949.645%
2025-10-09	8.9600	8.9600	8.9600	8.9600	+1.243%	1	643	+725.893%
2025-10-08	8.8000	8.8500	8.8000	8.8500	+12.883%	35	642	+736.158%
2025-10-06	7.7800	7.8500	7.7800	7.8400	+127.246%	6	607	+843.878%
2025-09-19	3.4500	3.4500	3.4500	3.4500	+23.214%	9	608	+2,044.928%
2025-09-17	2.8000	2.8000	2.8000	2.8000	+40.000%	1	617	+2,542.857%
2025-09-09	1.9400	2.0000	1.9400	2.0000	+27.389%	3	616	+3,600.000%
2025-09-03	1.5000	1.5700	1.5000	1.5700	+4.667%	3	615	+4,613.376%
2025-09-02	1.5000	1.5000	1.5000	1.5000	-24.242%	4	612	+4,833.333%
2025-08-29	1.9800	1.9800	1.9800	1.9800	-37.539%	1	607	+3,637.374%
2025-08-25	3.1700	3.1700	3.1700	3.1700	-24.524%	1	607	+2,234.385%
2025-08-19	4.2000	4.2000	4.2000	4.2000	-15.152%	1	606	+1,661.905%
2025-08-13	4.9500	4.9500	4.9500	4.9500	+32.000%	20	605	+1,394.949%
2025-08-06	3.8500	3.8500	3.7500	3.7500	-10.714%	4	605	+1,873.333%
2025-08-05	4.2000	4.2000	4.2000	4.2000	-7.692%	1	604	+1,661.905%
2025-07-29	4.5500	4.5500	4.5500	4.5500	-18.750%	1	603	+1,526.374%
2025-06-30	5.6000	5.6000	5.6000	5.6000	-0.885%	1	602	+1,221.429%
2025-06-18	5.6500	5.6500	5.6500	5.6500	+58.263%	91	602	+1,209.735%
2025-06-11	3.5700	3.5700	3.5700	3.5700	+0.563%	9	602	+1,972.829%
2025-06-06	3.5500	3.5500	3.5500	3.5500	+43.145%	2	602	+1,984.507%
2025-06-03	2.4800	2.4800	2.4800	2.4800	0.000%	1	603	+2,883.871%
2025-06-02	2.4300	2.4800	2.4200	2.4800	-12.676%	150	602	+2,883.871%
2025-05-21	2.8400	2.8400	2.8400	2.8400	+11.373%	63	602	+2,505.634%
2025-05-06	2.5400	2.5500	2.5400	2.5500	-9.574%	20	602	+2,801.961%
2025-05-05	2.8400	2.8400	2.8200	2.8200	-2.083%	20	602	+2,524.113%
2025-05-02	2.9700	3.0500	2.8800	2.8800	+1.767%	202	602	+2,469.444%
2025-05-01	2.8300	2.8300	2.8300	2.8300	+26.906%	5	629	+2,514.841%
2025-04-29	2.3300	2.3300	2.2300	2.2300	-5.508%	10	634	+3,218.386%
2025-04-25	2.0200	2.4000	2.0200	2.3600	+4.425%	828	634	+3,035.593%
2025-04-24	2.0800	2.3300	2.0500	2.2600	+22.826%	131	420	+3,174.336%
2025-04-23	1.8700	1.9400	1.7300	1.8400	+31.429%	115	361	+3,921.739%
2025-04-22	1.4000	1.4000	1.4000	1.4000	0.000%	1	287	+5,185.714%
2025-04-21	1.3400	1.4000	1.3400	1.4000	-7.285%	61	287	+5,185.714%
2025-04-17	1.5100	1.5100	1.5100	1.5100	+17.054%	20	240	+4,800.662%
2025-04-15	1.7300	1.8000	1.2900	1.2900	-28.729%	145	240	+5,636.434%
2025-04-14	1.8100	1.8100	1.8100	1.8100	-34.657%	1	95	+3,988.398%
2025-04-03	2.7700	2.7700	2.7700	2.7700	-45.365%	1	94	+2,571.480%
2025-03-25	4.9200	5.0700	4.9200	5.0700	-10.106%	40	94	+1,359.566%
2025-03-14	5.6300	5.6600	5.6300	5.6400	+20.000%	16	94	+1,212.057%
2025-03-10	4.7000	4.7000	4.7000	4.7000	-19.658%	88	95	+1,474.468%
2025-03-07	5.8500	5.8500	5.8500	5.8500	-44.967%	4	10	+1,164.957%
2025-03-04	10.6300	10.6300	10.6300	10.6300	-56.488%	2	10	+596.143%
2024-12-23	24.4300	24.4300	24.4300	24.4300	+13.364%	7	10	+202.906%
2024-12-11	21.5500	21.5500	21.5500	21.5500	-11.061%	1	4	+243.387%
2024-12-04	23.7500	24.2300	23.7500	24.2300	+76.218%	2	4	+205.407%
2024-12-03	14.4000	14.4000	13.7500	13.7500	0.000%	5	3	+438.182%