Dark

MRVL20261218C155
MRVL Dec 18 2026 155.00 Call (MRVL261218C00155000)
option OPRA

EOD

Sep 16, 2026

82.40-6.364%(-5.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	82.4000	82.4000	82.4000	82.4000	-6.364%	1	562	0.000%
2026-09-11	88.0000	88.0000	88.0000	88.0000	+8.911%	1	562	-6.364%
2026-09-10	80.8000	80.8000	80.8000	80.8000	+0.786%	1	562	+1.980%
2026-09-08	80.1700	80.1700	80.1700	80.1700	+15.920%	1	561	+2.782%
2026-08-28	69.1500	69.1600	69.1500	69.1600	-23.479%	13	561	+19.144%
2026-08-21	90.3800	90.3800	90.3800	90.3800	-5.440%	1	548	-8.829%
2026-08-20	95.5800	95.5800	95.5800	95.5800	+22.007%	3	547	-13.789%
2026-08-18	78.3400	78.3400	78.3400	78.3400	-14.214%	1	550	+5.183%
2026-08-17	94.1000	94.1000	91.3200	91.3200	+7.956%	2	550	-9.768%
2026-08-13	84.5900	84.5900	84.5900	84.5900	+4.175%	1	550	-2.589%
2026-08-12	81.2000	81.2000	81.2000	81.2000	+5.018%	1	549	+1.478%
2026-08-05	77.3200	77.3200	77.3200	77.3200	-2.300%	1	549	+6.570%
2026-08-04	75.8500	79.1400	75.8500	79.1400	+47.237%	2	550	+4.119%
2026-08-03	52.6500	53.7500	52.6500	53.7500	-12.758%	2	551	+53.302%
2026-07-31	61.6100	61.6100	61.6100	61.6100	+14.262%	1	550	+33.745%
2026-07-30	53.9200	53.9200	53.9200	53.9200	+23.528%	1	549	+52.819%
2026-07-29	49.3200	49.3200	43.6500	43.6500	-10.572%	2	549	+88.774%
2026-07-28	44.7000	48.8100	44.7000	48.8100	-22.524%	48	549	+68.818%
2026-07-17	63.0000	63.0000	63.0000	63.0000	+4.930%	2	548	+30.794%
2026-07-16	60.0400	60.0400	60.0400	60.0400	-30.989%	1	550	+37.242%
2026-07-13	87.0000	87.0000	87.0000	87.0000	-3.920%	1	549	-5.287%
2026-07-07	90.5500	90.5500	90.5500	90.5500	-23.451%	2	549	-9.001%
2026-07-06	118.2900	118.2900	118.2900	118.2900	-18.014%	2	551	-30.341%
2026-07-01	144.2800	144.2800	144.2800	144.2800	-7.920%	2	553	-42.889%
2026-06-30	156.6900	156.6900	156.6900	156.6900	+35.323%	2	553	-47.412%
2026-06-29	115.6700	115.7900	115.6700	115.7900	-8.510%	2	555	-28.837%
2026-06-26	126.5600	126.5600	126.5600	126.5600	-13.374%	1	554	-34.893%
2026-06-23	146.1000	146.1000	146.1000	146.1000	-15.690%	2	555	-43.600%
2026-06-18	173.2900	173.2900	173.2900	173.2900	+6.313%	1	554	-52.450%
2026-06-17	154.0000	163.0000	154.0000	163.0000	+4.507%	5	554	-49.448%
2026-06-16	155.9700	155.9700	155.9700	155.9700	-4.313%	1	554	-47.169%
2026-06-08	163.5000	163.5000	163.0000	163.0000	+22.281%	5	553	-49.448%
2026-06-05	133.3000	133.3000	133.3000	133.3000	-19.844%	1	556	-38.185%
2026-06-03	181.6900	181.6900	166.3000	166.3000	+13.477%	2	555	-50.451%
2026-06-02	134.7200	146.5500	134.7200	146.5500	+97.214%	23	555	-43.773%
2026-05-29	74.3100	74.3100	74.3100	74.3100	+4.869%	1	554	+10.887%
2026-05-28	71.0900	71.1400	70.7200	70.8600	-2.932%	22	554	+16.286%
2026-05-27	80.2200	80.2200	73.0000	73.0000	-4.048%	2	565	+12.877%
2026-05-26	76.3000	76.3000	76.0800	76.0800	+14.389%	2	566	+8.307%
2026-05-22	66.4600	66.5100	66.4600	66.5100	+8.499%	2	565	+23.891%
2026-05-21	61.8000	61.8000	61.3000	61.3000	+3.652%	3	565	+34.421%
2026-05-20	58.0000	63.5000	58.0000	59.1400	+14.835%	46	565	+39.330%
2026-05-19	51.5000	51.5000	51.5000	51.5000	+14.444%	1	544	+60.000%
2026-05-18	46.3400	46.3400	44.0500	45.0000	-17.613%	6	544	+83.111%
2026-05-15	51.2300	55.1800	51.2300	54.6200	-5.091%	13	544	+50.860%
2026-05-14	57.7500	57.7500	57.5500	57.5500	+9.619%	20	544	+43.180%
2026-05-13	53.2200	53.2200	52.5000	52.5000	+25.899%	6	545	+56.952%
2026-05-12	45.4000	45.4000	41.7000	41.7000	-12.652%	26	545	+97.602%
2026-05-11	44.0000	47.7400	44.0000	47.7400	+9.747%	2	545	+72.602%
2026-05-08	43.4500	45.0000	43.4500	43.5000	+10.603%	8	547	+89.425%
2026-05-07	43.9700	43.9700	38.6000	39.3300	-16.532%	54	552	+109.509%
2026-05-06	47.1200	47.1200	47.1200	47.1200	+0.255%	1	505	+74.873%
2026-05-05	43.4000	48.5000	43.4000	47.0000	+11.243%	10	505	+75.319%
2026-05-04	42.8000	42.8000	42.2500	42.2500	-1.995%	6	506	+95.030%
2026-05-01	42.5000	43.1100	42.5000	43.1100	+1.197%	4	507	+91.139%
2026-04-30	38.7400	42.6000	38.7400	42.6000	+21.888%	7	507	+93.427%
2026-04-29	36.0200	36.0200	34.9000	34.9500	-0.710%	107	505	+135.765%
2026-04-28	33.9100	35.2000	33.4200	35.2000	-8.595%	110	509	+134.091%
2026-04-27	36.4800	38.5100	36.4800	38.5100	-9.601%	5	404	+113.970%
2026-04-24	44.5000	44.5000	40.2900	42.6000	-0.467%	5	406	+93.427%
2026-04-23	41.0000	44.5900	41.0000	42.8000	+14.133%	11	404	+92.523%
2026-04-22	35.5000	38.2300	35.2200	37.5000	+15.385%	28	409	+119.733%
2026-04-21	31.2700	34.7200	31.2700	32.5000	+5.008%	42	403	+153.538%
2026-04-20	28.5000	31.1200	28.5000	30.9500	+28.157%	25	403	+166.236%
2026-04-17	23.2000	24.1500	23.1500	24.1500	+15.000%	28	390	+241.201%
2026-04-16	21.0000	21.0000	21.0000	21.0000	-1.130%	2	407	+292.381%
2026-04-14	20.7800	21.2400	20.7800	21.2400	+5.777%	13	407	+287.947%
2026-04-13	20.0000	20.5500	19.7200	20.0800	+7.783%	26	396	+310.359%
2026-04-10	16.8000	18.6500	16.5700	18.6300	+35.098%	27	373	+342.297%
2026-04-09	13.5000	14.5000	13.3900	13.7900	+19.913%	153	364	+497.534%
2026-04-08	10.8500	11.5000	10.8500	11.5000	+18.802%	5	312	+616.522%
2026-04-07	9.6800	9.6800	9.6800	9.6800	-1.826%	1	311	+751.240%
2026-04-06	9.3700	9.9400	9.3700	9.8600	+9.800%	4	311	+735.700%
2026-04-02	8.3500	8.9800	7.8500	8.9800	+5.647%	12	304	+817.595%
2026-04-01	8.0000	9.1800	7.7500	8.5000	+40.264%	19	304	+869.412%
2026-03-31	5.1500	6.0600	4.9500	6.0600	+80.896%	6	293	+1,259.736%
2026-03-30	3.5000	3.5000	3.3500	3.3500	-27.957%	3	293	+2,359.701%
2026-03-27	4.6500	4.6500	4.6500	4.6500	-15.455%	3	291	+1,672.043%
2026-03-26	6.0000	6.0000	5.5000	5.5000	-1.786%	2	288	+1,398.182%
2026-03-25	5.0000	5.6000	5.0000	5.6000	+31.765%	4	287	+1,371.429%
2026-03-24	4.2500	4.2500	4.2500	4.2500	+7.595%	1	285	+1,838.824%
2026-03-23	3.9500	3.9500	3.9500	3.9500	+15.160%	1	286	+1,986.076%
2026-03-19	3.4300	3.4300	3.4300	3.4300	-7.297%	1	286	+2,302.332%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-14.943%	1	286	+2,127.027%
2026-03-16	4.5000	4.5500	4.2900	4.3500	+11.538%	14	286	+1,794.253%
2026-03-13	4.3000	4.3000	3.9000	3.9000	-9.302%	2	285	+2,012.821%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-0.693%	1	284	+1,816.279%
2026-03-11	4.3500	4.3700	4.3000	4.3300	-15.922%	22	284	+1,803.002%
2026-03-10	5.1500	5.1500	5.1500	5.1500	+5.317%	1	273	+1,500.000%
2026-03-06	4.0000	4.8900	4.0000	4.8900	+86.641%	5	273	+1,585.072%
2026-02-24	2.6200	2.6200	2.6200	2.6200	+11.489%	2	274	+3,045.038%
2026-02-04	2.3000	2.3500	2.3000	2.3500	-6.746%	2	274	+3,406.383%
2026-02-03	2.5200	2.5200	2.5200	2.5200	-14.576%	3	273	+3,169.841%
2026-01-30	2.9500	2.9500	2.9500	2.9500	-6.349%	1	270	+2,693.220%
2026-01-29	3.1300	3.1500	3.1300	3.1500	-11.268%	2	269	+2,515.873%
2026-01-21	3.5500	3.5500	3.5500	3.5500	-4.570%	1	268	+2,221.127%
2026-01-15	3.7200	3.7200	3.7200	3.7200	+12.727%	3	268	+2,115.054%
2026-01-14	3.3000	3.3000	3.3000	3.3000	-22.353%	1	270	+2,396.970%
2026-01-07	4.5000	4.5000	4.2000	4.2500	-32.000%	3	269	+1,838.824%
2026-01-06	6.2500	6.2500	6.2500	6.2500	+50.602%	1	266	+1,218.400%
2025-12-16	4.1500	4.1500	4.1500	4.1500	-25.627%	1	266	+1,885.542%
2025-12-12	5.5800	5.5800	5.5800	5.5800	-16.090%	1	265	+1,376.703%
2025-12-10	6.6500	6.6500	6.6500	6.6500	+3.906%	1	266	+1,139.098%
2025-12-08	6.4000	6.4000	6.4000	6.4000	-32.844%	2	266	+1,187.500%
2025-12-05	9.5300	9.5300	9.5300	9.5300	+9.540%	2	264	+764.638%
2025-12-04	8.6500	8.7000	8.6500	8.7000	-3.974%	34	266	+847.126%
2025-12-03	9.8000	9.8000	8.4000	9.0600	+16.602%	13	246	+809.492%
2025-12-02	7.8500	7.8500	7.7700	7.7700	+46.604%	3	235	+960.489%
2025-11-25	5.3000	5.3000	5.3000	5.3000	+6.000%	7	235	+1,454.717%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+5.263%	1	234	+1,548.000%
2025-11-18	4.8000	4.8000	4.7500	4.7500	-18.803%	6	234	+1,634.737%
2025-11-17	5.8500	5.8500	5.8500	5.8500	-16.429%	1	234	+1,308.547%
2025-11-13	7.0000	7.0000	7.0000	7.0000	-21.171%	1	234	+1,077.143%
2025-11-06	8.8800	8.8800	8.8800	8.8800	+7.636%	1	233	+827.928%
2025-11-05	8.1500	8.2500	8.1500	8.2500	+1.852%	6	232	+898.788%
2025-11-03	8.1000	8.1000	8.1000	8.1000	-11.861%	1	227	+917.284%
2025-10-31	9.5000	9.5000	9.1900	9.1900	+19.817%	61	227	+796.627%
2025-10-29	7.6700	7.6700	7.6700	7.6700	+8.487%	1	180	+974.316%
2025-10-28	7.0700	7.0700	7.0700	7.0700	-0.423%	6	181	+1,065.488%
2025-10-27	7.0000	7.1000	7.0000	7.1000	+19.328%	2	181	+1,060.563%
2025-10-24	5.8500	5.9500	5.8500	5.9500	+16.438%	4	181	+1,284.874%
2025-10-22	5.1100	5.1100	5.1100	5.1100	-16.911%	1	180	+1,512.524%
2025-10-21	6.1500	6.1500	6.1500	6.1500	-13.380%	1	179	+1,239.837%
2025-10-20	7.1000	7.1000	7.1000	7.1000	-9.784%	1	179	+1,060.563%
2025-10-16	7.8700	7.8700	7.8700	7.8700	+5.355%	1	179	+947.014%
2025-10-15	7.3700	7.4700	7.3700	7.4700	+8.261%	2	180	+1,003.079%
2025-10-14	6.5000	6.9000	6.5000	6.9000	-9.211%	2	181	+1,094.203%
2025-10-13	7.5000	7.6000	7.5000	7.6000	-1.299%	2	181	+984.211%
2025-10-10	7.7000	7.7000	7.7000	7.7000	-1.282%	1	182	+970.130%
2025-10-09	7.8000	7.8000	7.8000	7.8000	+1.299%	1	181	+956.410%
2025-10-08	6.6000	7.7000	6.6000	7.7000	+26.437%	4	181	+970.130%
2025-10-07	6.7500	6.7500	6.0900	6.0900	-7.727%	64	181	+1,253.038%
2025-10-06	6.4500	6.6000	6.4500	6.6000	+22.222%	3	181	+1,148.485%
2025-10-03	5.5500	5.6500	5.4000	5.4000	-6.087%	15	184	+1,425.926%
2025-10-02	5.4900	5.8000	5.4900	5.7500	+12.745%	11	171	+1,333.043%
2025-10-01	5.1000	5.1000	5.1000	5.1000	+2.000%	3	174	+1,515.686%
2025-09-29	5.0000	5.0000	5.0000	5.0000	-0.990%	2	176	+1,548.000%
2025-09-26	5.0000	5.0500	4.8500	5.0500	+5.208%	5	174	+1,531.683%
2025-09-25	5.0000	5.0000	4.8000	4.8000	+15.942%	6	174	+1,616.667%
2025-09-24	3.2500	4.1400	3.2500	4.1400	+38.926%	5	177	+1,890.338%
2025-09-23	2.9800	2.9800	2.9800	2.9800	-0.667%	3	178	+2,665.101%
2025-09-22	2.9200	3.0000	2.9200	3.0000	+9.489%	10	178	+2,646.667%
2025-09-19	2.7400	2.7400	2.7400	2.7400	-2.837%	12	183	+2,907.299%
2025-09-18	2.9100	2.9100	2.8200	2.8200	+51.613%	6	189	+2,821.986%
2025-09-16	1.8600	1.8600	1.8600	1.8600	+20.000%	3	183	+4,330.108%
2025-09-11	1.6600	1.6600	1.5500	1.5500	-2.516%	6	180	+5,216.129%
2025-09-09	1.6000	1.6000	1.5900	1.5900	+29.268%	2	176	+5,082.390%
2025-09-05	1.2300	1.2300	1.2300	1.2300	+6.034%	2	174	+6,599.187%
2025-09-02	1.1600	1.1600	1.1600	1.1600	-4.132%	1	172	+7,003.448%
2025-08-29	1.3100	1.3100	1.2100	1.2100	-52.174%	7	170	+6,709.917%
2025-08-22	2.5300	2.5300	2.5300	2.5300	-35.949%	2	170	+3,156.917%
2025-08-13	3.9500	3.9500	3.9500	3.9500	+12.857%	1	168	+1,986.076%
2025-08-12	3.5000	3.5000	3.5000	3.5000	-12.718%	1	168	+2,254.286%
2025-08-11	4.0500	4.0500	4.0100	4.0100	+23.385%	2	168	+1,954.863%
2025-08-06	3.2500	3.2500	3.2500	3.2500	-5.797%	1	167	+2,435.385%
2025-08-05	3.4500	3.4500	3.4500	3.4500	0.000%	2	166	+2,288.406%
2025-08-04	3.4500	3.4500	3.4500	3.4500	+2.985%	1	164	+2,288.406%
2025-08-01	3.3500	3.3500	3.3500	3.3500	-24.719%	3	163	+2,359.701%
2025-07-31	4.4500	4.4500	4.4500	4.4500	-13.592%	1	160	+1,751.685%
2025-07-30	5.1500	5.1500	5.1500	5.1500	+50.146%	1	159	+1,500.000%
2025-07-29	3.4300	3.4300	3.4300	3.4300	+19.097%	1	158	+2,302.332%
2025-07-21	2.8800	2.8800	2.8800	2.8800	-4.000%	1	159	+2,761.111%
2025-07-18	3.0000	3.0000	3.0000	3.0000	-34.066%	1	159	+2,646.667%
2025-06-30	4.5500	4.5500	4.5500	4.5500	+2.247%	2	159	+1,710.989%
2025-06-27	4.4500	4.4500	4.4500	4.4500	+14.103%	1	157	+1,751.685%
2025-06-24	3.4600	3.9000	3.4600	3.9000	+21.875%	3	156	+2,012.821%
2025-06-23	2.9800	3.2000	2.9800	3.2000	-31.183%	2	156	+2,475.000%
2025-06-18	4.6500	4.6500	4.6500	4.6500	+55.518%	1	156	+1,672.043%
2025-06-10	3.0000	3.0000	2.9700	2.9900	-5.079%	50	156	+2,655.853%
2025-06-09	3.1500	3.1500	3.1500	3.1500	+1.613%	2	142	+2,515.873%
2025-06-06	3.1000	3.1000	3.1000	3.1000	+12.727%	2	140	+2,558.065%
2025-05-27	2.6600	2.7500	2.6600	2.7500	+32.850%	2	140	+2,896.364%
2025-05-20	1.9400	2.0700	1.9400	2.0700	-23.897%	2	140	+3,880.676%
2025-05-13	2.6200	2.7200	2.6200	2.7200	+48.634%	2	140	+2,929.412%
2025-05-08	1.5200	1.8300	1.5200	1.8300	-22.785%	45	140	+4,402.732%
2025-05-02	2.3700	2.3700	2.3100	2.3700	+6.757%	120	165	+3,376.793%
2025-05-01	2.2200	2.2200	2.2200	2.2200	+26.857%	2	225	+3,611.712%
2025-04-25	1.7500	1.7500	1.7500	1.7500	+13.636%	10	225	+4,608.571%
2025-04-24	1.5300	1.6000	1.4500	1.5400	+37.500%	130	225	+5,250.649%
2025-04-21	1.1200	1.1200	1.1200	1.1200	-22.759%	4	245	+7,257.143%
2025-04-15	1.3600	1.4900	1.3600	1.4500	-10.494%	164	243	+5,582.759%
2025-04-14	1.7300	1.7500	1.6200	1.6200	-45.455%	80	83	+4,986.420%
2025-04-01	2.9700	2.9700	2.9700	2.9700	-15.143%	1	4	+2,674.411%
2025-03-26	3.5000	3.5000	3.5000	3.5000	-25.690%	1	3	+2,254.286%
2025-03-07	4.7100	4.7100	4.7100	4.7100	-17.368%	2	3	+1,649.469%
2025-03-06	5.7000	5.7000	5.7000	5.7000	-64.263%	1	3	+1,345.614%
2025-02-14	15.9500	15.9500	15.9500	15.9500	-20.726%	1	3	+416.614%
2024-12-05	20.1200	20.1200	20.1200	20.1200	-7.706%	1	3	+309.543%
2024-12-04	19.7500	21.8000	19.7500	21.8000	0.000%	2	2	+277.982%