Dark

MRVL20261218C150
MRVL Dec 18 2026 150.00 Call (MRVL261218C00150000)
option OPRA

EOD

Sep 15, 2026

77.75+7.241%(+5.25)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	77.8000	77.8000	77.7500	77.7500	+7.241%	50	1,449	0.000%
2026-09-14	72.5000	72.5000	72.5000	72.5000	-22.460%	1	1,412	+7.241%
2026-09-11	93.0000	93.5000	93.0000	93.5000	+12.380%	9	1,413	-16.845%
2026-09-08	86.5000	86.5000	83.2000	83.2000	+21.958%	8	1,416	-6.550%
2026-09-03	64.0000	68.2200	64.0000	68.2200	+7.180%	11	1,421	+13.970%
2026-09-02	64.5500	64.5500	63.5200	63.6500	-3.120%	129	1,412	+22.152%
2026-09-01	65.7000	65.7000	65.7000	65.7000	-4.658%	1	1,412	+18.341%
2026-08-31	68.1500	68.9100	67.8500	68.9100	-5.925%	8	1,411	+12.828%
2026-08-28	77.0000	82.2900	73.2500	73.2500	-26.750%	646	1,412	+6.143%
2026-08-27	102.0400	102.0400	100.0000	100.0000	+3.093%	6	1,096	-22.250%
2026-08-26	98.9700	98.9700	97.0000	97.0000	+10.290%	2	1,093	-19.845%
2026-08-24	84.5600	89.2100	84.5600	87.9500	-8.098%	7	1,091	-11.597%
2026-08-21	104.0500	104.0500	95.7000	95.7000	-5.992%	2	1,090	-18.757%
2026-08-20	99.5300	101.8000	99.5300	101.8000	+10.054%	4	1,090	-23.625%
2026-08-19	93.6000	97.5500	90.4000	92.5000	+26.712%	11	1,089	-15.946%
2026-08-18	76.8300	76.8300	73.0000	73.0000	-24.540%	7	1,094	+6.507%
2026-08-17	89.5500	96.7400	89.5500	96.7400	+7.203%	2	1,097	-19.630%
2026-08-13	81.6700	90.2400	81.6700	90.2400	+6.604%	4	1,098	-13.841%
2026-08-12	85.2300	85.2300	84.6500	84.6500	-6.896%	4	1,098	-8.151%
2026-08-10	90.9200	90.9200	90.9200	90.9200	+10.878%	1	1,095	-14.485%
2026-08-07	82.0000	82.0000	82.0000	82.0000	+4.592%	2	1,095	-5.183%
2026-08-06	80.3500	80.3500	78.4000	78.4000	-8.996%	3	1,097	-0.829%
2026-08-04	85.1500	87.7000	82.0000	86.1500	+37.510%	17	1,096	-9.750%
2026-08-03	55.7900	62.6500	55.7900	62.6500	+10.787%	5	1,094	+24.102%
2026-07-30	54.2300	57.5000	54.2300	56.5500	+27.164%	5	1,097	+37.489%
2026-07-29	45.0000	46.6900	44.4700	44.4700	-14.808%	17	1,095	+74.837%
2026-07-28	47.5000	53.8700	47.5000	52.2000	-15.806%	10	1,100	+48.946%
2026-07-27	59.1600	62.0000	59.1600	62.0000	-20.462%	12	1,101	+25.403%
2026-07-23	77.9500	77.9500	77.9500	77.9500	-7.258%	1	1,101	-0.257%
2026-07-22	84.0500	84.0500	84.0500	84.0500	+8.033%	2	1,101	-7.496%
2026-07-21	79.2500	79.3900	76.5000	77.8000	+12.509%	8	1,103	-0.064%
2026-07-20	72.0000	74.4000	69.1500	69.1500	+6.303%	6	1,101	+12.437%
2026-07-17	62.0800	65.0500	62.0800	65.0500	+5.686%	105	1,101	+19.523%
2026-07-16	72.9000	72.9000	61.5500	61.5500	-16.824%	106	1,002	+26.320%
2026-07-15	79.0000	79.0000	74.0000	74.0000	-21.235%	3	1,046	+5.068%
2026-07-14	95.0000	95.0000	91.6000	93.9500	+6.158%	96	1,045	-17.243%
2026-07-13	86.7500	88.5000	86.7500	88.5000	-16.066%	2	954	-12.147%
2026-07-10	106.0000	106.0000	105.4400	105.4400	+10.074%	2	954	-26.261%
2026-07-07	100.7900	100.8000	95.7900	95.7900	-12.918%	12	954	-18.833%
2026-07-02	125.0000	125.0000	110.0000	110.0000	-21.964%	21	966	-29.318%
2026-07-01	148.0700	155.0000	140.9600	140.9600	-10.467%	9	966	-44.843%
2026-06-30	160.4000	160.4000	157.4400	157.4400	+13.618%	4	963	-50.616%
2026-06-29	119.5000	138.5700	119.5000	138.5700	+5.497%	3	964	-43.891%
2026-06-26	139.3300	139.3300	131.3500	131.3500	-10.096%	4	964	-40.807%
2026-06-25	143.0000	146.1000	143.0000	146.1000	+0.585%	17	963	-46.783%
2026-06-23	146.9000	147.7700	145.2500	145.2500	-10.731%	42	961	-46.472%
2026-06-22	172.5000	172.5000	162.7100	162.7100	-8.224%	7	972	-52.216%
2026-06-18	186.2800	186.4800	177.2900	177.2900	+9.324%	15	961	-56.145%
2026-06-16	162.1700	162.1700	162.1700	162.1700	-7.331%	5	961	-52.056%
2026-06-15	158.0000	175.0000	158.0000	175.0000	+14.096%	24	961	-55.571%
2026-06-12	153.3800	153.3800	153.3800	153.3800	+14.037%	1	983	-49.309%
2026-06-11	134.5000	134.5000	134.5000	134.5000	+5.906%	1	983	-42.193%
2026-06-10	127.0000	127.0000	127.0000	127.0000	-2.838%	1	983	-38.780%
2026-06-09	150.0000	150.0000	130.7100	130.7100	-20.347%	3	983	-40.517%
2026-06-08	156.0000	166.5000	156.0000	164.1000	+12.822%	15	985	-52.620%
2026-06-05	162.0000	162.0000	145.4500	145.4500	-17.788%	16	986	-46.545%
2026-06-04	147.2600	176.9200	145.5000	176.9200	+4.966%	22	985	-56.054%
2026-06-03	185.5400	185.5400	168.0000	168.5500	+11.438%	7	987	-53.871%
2026-06-02	136.8500	151.2500	136.8500	151.2500	+74.916%	18	989	-48.595%
2026-06-01	86.4700	86.4700	86.4700	86.4700	+11.950%	1	996	-10.084%
2026-05-29	77.2400	77.2400	77.2400	77.2400	+4.238%	1	997	+0.660%
2026-05-28	73.0000	74.1000	68.2700	74.1000	+2.688%	16	998	+4.926%
2026-05-27	74.7000	75.5500	72.1600	72.1600	-8.112%	13	1,008	+7.747%
2026-05-26	83.3000	85.0000	78.5300	78.5300	+13.466%	80	999	-0.993%
2026-05-22	69.2600	69.2600	69.1900	69.2100	+5.342%	4	1,011	+12.339%
2026-05-21	65.7400	68.3000	65.7000	65.7000	+2.640%	3	1,012	+18.341%
2026-05-20	65.0000	65.0000	64.0100	64.0100	+16.807%	12	1,012	+21.465%
2026-05-19	49.7500	57.6200	49.7500	54.8000	+14.501%	64	1,013	+41.880%
2026-05-18	47.8600	47.8600	47.8600	47.8600	-14.536%	11	1,013	+62.453%
2026-05-15	58.0000	58.0000	56.0000	56.0000	-7.728%	7	1,013	+38.839%
2026-05-14	58.5000	65.0900	58.5000	60.6900	+9.057%	52	1,003	+28.110%
2026-05-13	56.3500	56.3500	54.4000	55.6500	+37.713%	26	1,018	+39.712%
2026-05-12	45.3700	45.3700	40.4100	40.4100	-17.699%	2	1,018	+92.403%
2026-05-11	46.7000	49.1000	46.5800	49.1000	+6.162%	8	1,018	+58.350%
2026-05-08	46.6000	46.6000	46.0000	46.2500	+9.338%	4	1,018	+68.108%
2026-05-07	45.9000	48.0000	42.3000	42.3000	-11.875%	11	1,019	+83.806%
2026-05-06	51.2000	51.2000	48.0000	48.0000	-5.512%	7	1,019	+61.979%
2026-05-05	45.5000	50.8000	45.5000	50.8000	+12.389%	9	1,018	+53.051%
2026-05-01	44.9900	45.5000	44.9900	45.2000	-0.044%	3	1,027	+72.013%
2026-04-30	43.5600	45.5000	43.5600	45.2200	+17.914%	6	1,027	+71.937%
2026-04-29	38.0000	38.3500	36.1000	38.3500	+4.071%	13	1,026	+102.738%
2026-04-28	35.1200	36.8500	35.1200	36.8500	-11.312%	11	1,031	+110.991%
2026-04-27	39.0000	41.5500	38.5000	41.5500	-2.235%	29	1,024	+87.124%
2026-04-24	49.0500	49.0500	42.5000	42.5000	-6.961%	14	1,023	+82.941%
2026-04-23	44.4500	47.2500	43.0000	45.6800	+15.266%	130	1,026	+70.206%
2026-04-22	37.0000	39.7400	36.0000	39.6300	+13.553%	21	1,004	+96.190%
2026-04-21	33.2800	36.6000	33.2800	34.9000	+4.805%	42	1,018	+122.779%
2026-04-20	32.0000	33.3000	30.3600	33.3000	+27.586%	77	1,018	+133.483%
2026-04-17	24.5100	26.2200	24.5000	26.1000	+17.939%	1,020	1,032	+197.893%
2026-04-16	22.0000	22.1300	21.0000	22.1300	-5.021%	21	678	+251.333%
2026-04-15	22.9500	25.0500	22.9500	23.3000	-0.427%	172	675	+233.691%
2026-04-14	24.2000	24.2000	22.1700	23.4000	+8.989%	34	513	+232.265%
2026-04-13	21.5200	21.7500	21.4700	21.4700	+5.504%	19	531	+262.133%
2026-04-10	17.6300	20.6700	17.5000	20.3500	+35.667%	116	544	+282.064%
2026-04-09	14.5200	15.6000	14.5200	15.0000	+19.048%	24	486	+418.333%
2026-04-08	11.5000	12.6000	11.4300	12.6000	+14.545%	6	462	+517.063%
2026-04-07	11.0000	11.0000	11.0000	11.0000	+5.769%	2	456	+606.818%
2026-04-06	11.1900	11.1900	10.1800	10.4000	+2.970%	3	456	+647.596%
2026-04-02	8.3500	10.1000	8.3500	10.1000	+6.878%	19	436	+669.802%
2026-04-01	8.1000	9.7000	8.1000	9.4500	+42.965%	41	436	+722.751%
2026-03-31	5.5300	6.6300	5.5300	6.6100	+14.957%	30	401	+1,076.248%
2026-03-27	5.7500	5.7500	5.7500	5.7500	-5.892%	10	394	+1,252.174%
2026-03-26	6.3000	6.3000	6.1100	6.1100	-6.000%	5	384	+1,172.504%
2026-03-25	5.6500	6.5000	5.6500	6.5000	+40.086%	7	384	+1,096.154%
2026-03-24	4.6400	4.6400	4.6400	4.6400	+9.176%	1	384	+1,575.647%
2026-03-23	4.2500	4.2500	4.2500	4.2500	0.000%	1	383	+1,729.412%
2026-03-20	4.2500	4.2500	4.2500	4.2500	+6.250%	4	383	+1,729.412%
2026-03-19	3.9400	4.0000	3.7700	4.0000	-10.112%	18	382	+1,843.750%
2026-03-17	4.8200	4.8200	4.2000	4.4500	-9.184%	4	388	+1,647.191%
2026-03-16	4.9000	4.9000	4.9000	4.9000	+11.364%	3	389	+1,486.735%
2026-03-13	4.3800	4.4000	4.3800	4.4000	-2.870%	11	388	+1,667.045%
2026-03-12	4.5300	4.5300	4.5300	4.5300	-7.927%	3	383	+1,616.336%
2026-03-11	4.9200	4.9200	4.9200	4.9200	-4.466%	2	383	+1,480.285%
2026-03-09	4.8100	5.1500	4.8100	5.1500	-5.505%	12	383	+1,409.709%
2026-03-06	4.7200	5.4500	4.7200	5.4500	+81.667%	18	381	+1,326.606%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-12.536%	1	380	+2,491.667%
2026-02-09	3.4300	3.4300	3.4300	3.4300	+14.333%	1	379	+2,166.764%
2026-02-03	3.0000	3.0000	3.0000	3.0000	-31.034%	8	379	+2,491.667%
2026-01-22	4.3500	4.3500	4.3500	4.3500	-27.500%	10	387	+1,687.356%
2026-01-06	6.0000	6.0000	6.0000	6.0000	0.000%	1	377	+1,195.833%
2026-01-05	6.0000	6.0000	6.0000	6.0000	+32.743%	1	377	+1,195.833%
2025-12-31	4.5200	4.5200	4.5200	4.5200	-4.842%	1	378	+1,620.133%
2025-12-30	4.7500	4.7500	4.7500	4.7500	-11.215%	20	378	+1,536.842%
2025-12-23	5.2000	5.3500	5.2000	5.3500	+13.830%	51	385	+1,353.271%
2025-12-22	4.7000	4.7000	4.7000	4.7000	-4.082%	5	385	+1,554.255%
2025-12-18	4.9000	4.9000	4.9000	4.9000	+4.255%	1	390	+1,486.735%
2025-12-16	4.7000	4.7000	4.7000	4.7000	-6.000%	200	391	+1,554.255%
2025-12-12	6.5000	6.5000	5.0000	5.0000	-27.007%	107	531	+1,455.000%
2025-12-09	6.8500	6.8500	6.8500	6.8500	-10.458%	2	548	+1,035.036%
2025-12-08	7.1500	7.9500	7.0500	7.6500	-19.474%	8	548	+916.340%
2025-12-05	9.5000	9.5000	9.5000	9.5000	-5.941%	21	548	+718.421%
2025-12-04	10.1000	10.1000	10.1000	10.1000	+12.849%	1	528	+669.802%
2025-12-03	9.1000	9.1000	8.9500	8.9500	+8.617%	103	528	+768.715%
2025-12-02	8.2400	8.2400	8.2400	8.2400	+13.812%	5	508	+843.568%
2025-11-28	7.2400	7.2400	7.2400	7.2400	+22.712%	1	505	+973.895%
2025-11-25	5.9000	5.9000	5.9000	5.9000	+13.462%	9	506	+1,217.797%
2025-11-24	5.2000	5.2000	5.2000	5.2000	+14.286%	200	497	+1,395.192%
2025-11-21	4.5500	4.5500	4.5500	4.5500	-30.000%	35	303	+1,608.791%
2025-11-20	6.6500	6.6500	6.5000	6.5000	+17.117%	68	303	+1,096.154%
2025-11-19	5.6300	5.6300	5.4500	5.5500	-0.893%	3	303	+1,300.901%
2025-11-18	5.9500	5.9500	5.6000	5.6000	-9.677%	2	302	+1,288.393%
2025-11-17	6.7500	6.9000	6.2000	6.2000	-14.483%	3	301	+1,154.032%
2025-11-14	7.3000	7.6500	7.2500	7.2500	-3.974%	8	301	+972.414%
2025-11-13	7.6500	7.7000	7.3500	7.5500	-4.792%	4	301	+929.801%
2025-11-07	7.6500	7.9400	7.6500	7.9300	-19.818%	9	301	+880.454%
2025-11-06	9.4500	9.8900	9.4500	9.8900	+14.600%	2	302	+686.148%
2025-11-05	8.2700	8.6300	8.2700	8.6300	+7.472%	35	302	+800.927%
2025-11-04	8.0300	8.0300	8.0300	8.0300	-16.701%	1	322	+868.244%
2025-10-31	9.6400	9.6400	9.6400	9.6400	+28.021%	1	321	+706.535%
2025-10-30	7.7500	7.7500	7.5300	7.5300	-7.037%	8	320	+932.537%
2025-10-29	8.1000	8.1000	8.1000	8.1000	+41.608%	14	322	+859.877%
2025-10-22	5.3000	5.7200	5.3000	5.7200	-27.595%	3	308	+1,259.266%
2025-10-16	7.9000	7.9000	7.9000	7.9000	-3.067%	7	310	+884.177%
2025-10-15	7.6700	8.1500	7.4000	8.1500	-4.678%	12	306	+853.988%
2025-10-09	8.5200	8.5500	8.5200	8.5500	+23.377%	6	318	+809.357%
2025-10-07	7.3000	7.3000	6.9300	6.9300	-5.714%	4	327	+1,021.934%
2025-10-06	7.2000	7.3500	7.1000	7.3500	+16.667%	11	327	+957.823%
2025-10-03	6.3500	6.3500	6.2000	6.3000	-2.174%	43	327	+1,134.127%
2025-10-02	6.0000	6.4400	6.0000	6.4400	+13.982%	11	292	+1,107.298%
2025-10-01	5.5000	5.6500	5.5000	5.6500	+3.291%	4	291	+1,276.106%
2025-09-29	5.4700	5.4700	5.4700	5.4700	+8.317%	10	289	+1,321.389%
2025-09-25	4.6000	5.2400	4.6000	5.0500	+12.222%	5	279	+1,439.604%
2025-09-24	4.0000	4.5000	4.0000	4.5000	+41.066%	4	282	+1,627.778%
2025-09-23	3.0800	3.2000	3.0800	3.1900	+3.236%	3	279	+2,337.304%
2025-09-18	3.2400	3.2900	3.0500	3.0900	+71.667%	25	279	+2,416.181%
2025-09-12	1.8200	1.8600	1.8000	1.8000	+0.559%	4	276	+4,219.444%
2025-09-09	1.7900	1.7900	1.7900	1.7900	+5.917%	3	273	+4,243.575%
2025-09-08	1.6900	1.6900	1.6900	1.6900	-64.792%	1	273	+4,500.592%
2025-07-31	5.2500	5.2500	4.8000	4.8000	-8.571%	65	272	+1,519.792%
2025-07-30	5.1500	5.2500	5.1500	5.2500	+81.034%	2	211	+1,380.952%
2025-07-16	2.9000	2.9000	2.9000	2.9000	-7.937%	10	211	+2,581.034%
2025-07-14	3.1500	3.1500	3.1500	3.1500	-8.696%	1	201	+2,368.254%
2025-07-10	3.3000	3.4500	3.3000	3.4500	-36.229%	11	200	+2,153.623%
2025-06-26	5.2500	5.4100	5.2500	5.4100	+174.619%	2	195	+1,337.153%
2025-05-30	2.0100	2.1400	1.9700	1.9700	-29.391%	6	194	+3,846.701%
2025-05-29	2.7900	2.7900	2.7900	2.7900	+22.907%	10	192	+2,686.738%
2025-05-20	2.1200	2.2700	2.1200	2.2700	-13.359%	2	202	+3,325.110%
2025-05-12	2.6200	2.6200	2.6200	2.6200	+33.673%	10	202	+2,867.557%
2025-05-08	1.9600	1.9600	1.9600	1.9600	+15.976%	10	212	+3,866.837%
2025-05-07	1.6900	1.6900	1.6900	1.6900	-33.725%	10	212	+4,500.592%
2025-05-05	2.5500	2.5500	2.5500	2.5500	+24.390%	10	212	+2,949.020%
2025-05-02	2.5800	2.5800	2.0500	2.0500	-18.651%	140	212	+3,692.683%
2025-05-01	2.4400	2.5200	2.4400	2.5200	+36.216%	21	282	+2,985.317%
2025-04-30	1.8700	2.2100	1.8500	1.8500	-4.639%	4	302	+4,102.703%
2025-04-28	2.0200	2.0200	1.9400	1.9400	+7.182%	2	302	+3,907.732%
2025-04-24	1.6700	1.8100	1.5300	1.8100	-8.586%	35	302	+4,195.580%
2025-04-23	1.9800	1.9800	1.9800	1.9800	+54.688%	5	300	+3,826.768%
2025-04-21	1.2200	1.2800	1.2200	1.2800	-12.329%	148	305	+5,974.219%
2025-04-17	1.4600	1.4600	1.4600	1.4600	+5.036%	5	210	+5,225.342%
2025-04-16	1.3800	1.3900	1.3200	1.3900	-2.797%	82	210	+5,493.525%
2025-04-15	1.4400	1.4400	1.4100	1.4300	-8.333%	90	171	+5,337.063%
2025-04-14	1.5600	1.5600	1.5600	1.5600	-55.807%	50	81	+4,883.974%
2025-03-27	3.5300	3.5300	3.5300	3.5300	-24.249%	1	31	+2,102.550%
2025-03-18	4.6600	4.6600	4.6600	4.6600	-15.273%	4	32	+1,568.455%
2025-03-14	5.5000	5.5000	5.5000	5.5000	+4.563%	4	34	+1,313.636%
2025-03-12	5.2600	5.2600	5.2600	5.2600	+25.238%	1	34	+1,378.137%
2025-03-10	4.2000	4.2000	4.2000	4.2000	-11.017%	5	35	+1,751.190%
2025-03-07	4.7300	4.7300	4.7200	4.7200	-52.941%	4	40	+1,547.246%
2025-03-03	10.0300	10.0300	10.0300	10.0300	-31.769%	22	38	+675.174%
2025-02-26	14.7000	14.7000	14.7000	14.7000	-26.316%	4	19	+428.912%
2025-02-19	19.9500	19.9500	19.9500	19.9500	-3.343%	2	20	+289.724%
2025-01-30	20.6400	20.6400	20.6400	20.6400	-29.242%	1	18	+276.696%
2025-01-24	29.2100	29.2100	29.1700	29.1700	+1.039%	10	18	+166.541%
2025-01-22	28.8700	28.8700	28.8700	28.8700	+0.733%	1	13	+169.311%
2025-01-21	28.6600	28.6600	28.6600	28.6600	-4.879%	2	12	+171.284%
2024-12-16	30.1300	30.1300	30.1300	30.1300	+14.781%	1	12	+158.048%
2024-12-13	25.9500	26.2500	24.7900	26.2500	+28.488%	16	12	+196.190%
2024-12-11	20.4300	20.4300	20.4300	20.4300	+10.135%	1	7	+280.568%
2024-12-10	18.5500	18.5500	18.5500	18.5500	-14.947%	1	7	+319.137%
2024-12-06	21.8100	21.8100	21.8100	21.8100	-3.024%	4	6	+256.488%
2024-12-04	22.5800	22.5800	22.4900	22.4900	0.000%	4	4	+245.709%