Dark

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

EOD

Jul 17, 2026

63.00+4.930%(+2.96)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	63.0000	63.0000	63.0000	63.0000	+4.930%	2	548	0.000%
2026-07-16	60.0400	60.0400	60.0400	60.0400	-30.989%	1	550	+4.930%
2026-07-13	87.0000	87.0000	87.0000	87.0000	-3.920%	1	549	-27.586%
2026-07-07	90.5500	90.5500	90.5500	90.5500	-23.451%	2	549	-30.425%
2026-07-06	118.2900	118.2900	118.2900	118.2900	-18.014%	2	551	-46.741%
2026-07-01	144.2800	144.2800	144.2800	144.2800	-7.920%	2	553	-56.335%
2026-06-30	156.6900	156.6900	156.6900	156.6900	+35.323%	2	553	-59.793%
2026-06-29	115.6700	115.7900	115.6700	115.7900	-8.510%	2	555	-45.591%
2026-06-26	126.5600	126.5600	126.5600	126.5600	-13.374%	1	554	-50.221%
2026-06-23	146.1000	146.1000	146.1000	146.1000	-15.690%	2	555	-56.879%
2026-06-18	173.2900	173.2900	173.2900	173.2900	+6.313%	1	554	-63.645%
2026-06-17	154.0000	163.0000	154.0000	163.0000	+4.507%	5	554	-61.350%
2026-06-16	155.9700	155.9700	155.9700	155.9700	-4.313%	1	554	-59.608%
2026-06-08	163.5000	163.5000	163.0000	163.0000	+22.281%	5	553	-61.350%
2026-06-05	133.3000	133.3000	133.3000	133.3000	-19.844%	1	556	-52.738%
2026-06-03	181.6900	181.6900	166.3000	166.3000	+13.477%	2	555	-62.117%
2026-06-02	134.7200	146.5500	134.7200	146.5500	+97.214%	23	555	-57.011%
2026-05-29	74.3100	74.3100	74.3100	74.3100	+4.869%	1	554	-15.220%
2026-05-28	71.0900	71.1400	70.7200	70.8600	-2.932%	22	554	-11.092%
2026-05-27	80.2200	80.2200	73.0000	73.0000	-4.048%	2	565	-13.699%
2026-05-26	76.3000	76.3000	76.0800	76.0800	+14.389%	2	566	-17.192%
2026-05-22	66.4600	66.5100	66.4600	66.5100	+8.499%	2	565	-5.277%
2026-05-21	61.8000	61.8000	61.3000	61.3000	+3.652%	3	565	+2.773%
2026-05-20	58.0000	63.5000	58.0000	59.1400	+14.835%	46	565	+6.527%
2026-05-19	51.5000	51.5000	51.5000	51.5000	+14.444%	1	544	+22.330%
2026-05-18	46.3400	46.3400	44.0500	45.0000	-17.613%	6	544	+40.000%
2026-05-15	51.2300	55.1800	51.2300	54.6200	-5.091%	13	544	+15.342%
2026-05-14	57.7500	57.7500	57.5500	57.5500	+9.619%	20	544	+9.470%
2026-05-13	53.2200	53.2200	52.5000	52.5000	+25.899%	6	545	+20.000%
2026-05-12	45.4000	45.4000	41.7000	41.7000	-12.652%	26	545	+51.079%
2026-05-11	44.0000	47.7400	44.0000	47.7400	+9.747%	2	545	+31.965%
2026-05-08	43.4500	45.0000	43.4500	43.5000	+10.603%	8	547	+44.828%
2026-05-07	43.9700	43.9700	38.6000	39.3300	-16.532%	54	552	+60.183%
2026-05-06	47.1200	47.1200	47.1200	47.1200	+0.255%	1	505	+33.701%
2026-05-05	43.4000	48.5000	43.4000	47.0000	+11.243%	10	505	+34.043%
2026-05-04	42.8000	42.8000	42.2500	42.2500	-1.995%	6	506	+49.112%
2026-05-01	42.5000	43.1100	42.5000	43.1100	+1.197%	4	507	+46.138%
2026-04-30	38.7400	42.6000	38.7400	42.6000	+21.888%	7	507	+47.887%
2026-04-29	36.0200	36.0200	34.9000	34.9500	-0.710%	107	505	+80.258%
2026-04-28	33.9100	35.2000	33.4200	35.2000	-8.595%	110	509	+78.977%
2026-04-27	36.4800	38.5100	36.4800	38.5100	-9.601%	5	404	+63.594%
2026-04-24	44.5000	44.5000	40.2900	42.6000	-0.467%	5	406	+47.887%
2026-04-23	41.0000	44.5900	41.0000	42.8000	+14.133%	11	404	+47.196%
2026-04-22	35.5000	38.2300	35.2200	37.5000	+15.385%	28	409	+68.000%
2026-04-21	31.2700	34.7200	31.2700	32.5000	+5.008%	42	403	+93.846%
2026-04-20	28.5000	31.1200	28.5000	30.9500	+28.157%	25	403	+103.554%
2026-04-17	23.2000	24.1500	23.1500	24.1500	+15.000%	28	390	+160.870%
2026-04-16	21.0000	21.0000	21.0000	21.0000	-1.130%	2	407	+200.000%
2026-04-14	20.7800	21.2400	20.7800	21.2400	+5.777%	13	407	+196.610%
2026-04-13	20.0000	20.5500	19.7200	20.0800	+7.783%	26	396	+213.745%
2026-04-10	16.8000	18.6500	16.5700	18.6300	+35.098%	27	373	+238.164%
2026-04-09	13.5000	14.5000	13.3900	13.7900	+19.913%	153	364	+356.853%
2026-04-08	10.8500	11.5000	10.8500	11.5000	+18.802%	5	312	+447.826%
2026-04-07	9.6800	9.6800	9.6800	9.6800	-1.826%	1	311	+550.826%
2026-04-06	9.3700	9.9400	9.3700	9.8600	+9.800%	4	311	+538.945%
2026-04-02	8.3500	8.9800	7.8500	8.9800	+5.647%	12	304	+601.559%
2026-04-01	8.0000	9.1800	7.7500	8.5000	+40.264%	19	304	+641.176%
2026-03-31	5.1500	6.0600	4.9500	6.0600	+80.896%	6	293	+939.604%
2026-03-30	3.5000	3.5000	3.3500	3.3500	-27.957%	3	293	+1,780.597%
2026-03-27	4.6500	4.6500	4.6500	4.6500	-15.455%	3	291	+1,254.839%
2026-03-26	6.0000	6.0000	5.5000	5.5000	-1.786%	2	288	+1,045.455%
2026-03-25	5.0000	5.6000	5.0000	5.6000	+31.765%	4	287	+1,025.000%
2026-03-24	4.2500	4.2500	4.2500	4.2500	+7.595%	1	285	+1,382.353%
2026-03-23	3.9500	3.9500	3.9500	3.9500	+15.160%	1	286	+1,494.937%
2026-03-19	3.4300	3.4300	3.4300	3.4300	-7.297%	1	286	+1,736.735%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-14.943%	1	286	+1,602.703%
2026-03-16	4.5000	4.5500	4.2900	4.3500	+11.538%	14	286	+1,348.276%
2026-03-13	4.3000	4.3000	3.9000	3.9000	-9.302%	2	285	+1,515.385%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-0.693%	1	284	+1,365.116%
2026-03-11	4.3500	4.3700	4.3000	4.3300	-15.922%	22	284	+1,354.965%
2026-03-10	5.1500	5.1500	5.1500	5.1500	+5.317%	1	273	+1,123.301%
2026-03-06	4.0000	4.8900	4.0000	4.8900	+86.641%	5	273	+1,188.344%
2026-02-24	2.6200	2.6200	2.6200	2.6200	+11.489%	2	274	+2,304.580%
2026-02-04	2.3000	2.3500	2.3000	2.3500	-6.746%	2	274	+2,580.851%
2026-02-03	2.5200	2.5200	2.5200	2.5200	-14.576%	3	273	+2,400.000%
2026-01-30	2.9500	2.9500	2.9500	2.9500	-6.349%	1	270	+2,035.593%
2026-01-29	3.1300	3.1500	3.1300	3.1500	-11.268%	2	269	+1,900.000%
2026-01-21	3.5500	3.5500	3.5500	3.5500	-4.570%	1	268	+1,674.648%
2026-01-15	3.7200	3.7200	3.7200	3.7200	+12.727%	3	268	+1,593.548%
2026-01-14	3.3000	3.3000	3.3000	3.3000	-22.353%	1	270	+1,809.091%
2026-01-07	4.5000	4.5000	4.2000	4.2500	-32.000%	3	269	+1,382.353%
2026-01-06	6.2500	6.2500	6.2500	6.2500	+50.602%	1	266	+908.000%
2025-12-16	4.1500	4.1500	4.1500	4.1500	-25.627%	1	266	+1,418.072%
2025-12-12	5.5800	5.5800	5.5800	5.5800	-16.090%	1	265	+1,029.032%
2025-12-10	6.6500	6.6500	6.6500	6.6500	+3.906%	1	266	+847.368%
2025-12-08	6.4000	6.4000	6.4000	6.4000	-32.844%	2	266	+884.375%
2025-12-05	9.5300	9.5300	9.5300	9.5300	+9.540%	2	264	+561.070%
2025-12-04	8.6500	8.7000	8.6500	8.7000	-3.974%	34	266	+624.138%
2025-12-03	9.8000	9.8000	8.4000	9.0600	+16.602%	13	246	+595.364%
2025-12-02	7.8500	7.8500	7.7700	7.7700	+46.604%	3	235	+710.811%
2025-11-25	5.3000	5.3000	5.3000	5.3000	+6.000%	7	235	+1,088.679%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+5.263%	1	234	+1,160.000%
2025-11-18	4.8000	4.8000	4.7500	4.7500	-18.803%	6	234	+1,226.316%
2025-11-17	5.8500	5.8500	5.8500	5.8500	-16.429%	1	234	+976.923%
2025-11-13	7.0000	7.0000	7.0000	7.0000	-21.171%	1	234	+800.000%
2025-11-06	8.8800	8.8800	8.8800	8.8800	+7.636%	1	233	+609.459%
2025-11-05	8.1500	8.2500	8.1500	8.2500	+1.852%	6	232	+663.636%
2025-11-03	8.1000	8.1000	8.1000	8.1000	-11.861%	1	227	+677.778%
2025-10-31	9.5000	9.5000	9.1900	9.1900	+19.817%	61	227	+585.528%
2025-10-29	7.6700	7.6700	7.6700	7.6700	+8.487%	1	180	+721.382%
2025-10-28	7.0700	7.0700	7.0700	7.0700	-0.423%	6	181	+791.089%
2025-10-27	7.0000	7.1000	7.0000	7.1000	+19.328%	2	181	+787.324%
2025-10-24	5.8500	5.9500	5.8500	5.9500	+16.438%	4	181	+958.824%
2025-10-22	5.1100	5.1100	5.1100	5.1100	-16.911%	1	180	+1,132.877%
2025-10-21	6.1500	6.1500	6.1500	6.1500	-13.380%	1	179	+924.390%
2025-10-20	7.1000	7.1000	7.1000	7.1000	-9.784%	1	179	+787.324%
2025-10-16	7.8700	7.8700	7.8700	7.8700	+5.355%	1	179	+700.508%
2025-10-15	7.3700	7.4700	7.3700	7.4700	+8.261%	2	180	+743.373%
2025-10-14	6.5000	6.9000	6.5000	6.9000	-9.211%	2	181	+813.043%
2025-10-13	7.5000	7.6000	7.5000	7.6000	-1.299%	2	181	+728.947%
2025-10-10	7.7000	7.7000	7.7000	7.7000	-1.282%	1	182	+718.182%
2025-10-09	7.8000	7.8000	7.8000	7.8000	+1.299%	1	181	+707.692%
2025-10-08	6.6000	7.7000	6.6000	7.7000	+26.437%	4	181	+718.182%
2025-10-07	6.7500	6.7500	6.0900	6.0900	-7.727%	64	181	+934.483%
2025-10-06	6.4500	6.6000	6.4500	6.6000	+22.222%	3	181	+854.545%
2025-10-03	5.5500	5.6500	5.4000	5.4000	-6.087%	15	184	+1,066.667%
2025-10-02	5.4900	5.8000	5.4900	5.7500	+12.745%	11	171	+995.652%
2025-10-01	5.1000	5.1000	5.1000	5.1000	+2.000%	3	174	+1,135.294%
2025-09-29	5.0000	5.0000	5.0000	5.0000	-0.990%	2	176	+1,160.000%
2025-09-26	5.0000	5.0500	4.8500	5.0500	+5.208%	5	174	+1,147.525%
2025-09-25	5.0000	5.0000	4.8000	4.8000	+15.942%	6	174	+1,212.500%
2025-09-24	3.2500	4.1400	3.2500	4.1400	+38.926%	5	177	+1,421.739%
2025-09-23	2.9800	2.9800	2.9800	2.9800	-0.667%	3	178	+2,014.094%
2025-09-22	2.9200	3.0000	2.9200	3.0000	+9.489%	10	178	+2,000.000%
2025-09-19	2.7400	2.7400	2.7400	2.7400	-2.837%	12	183	+2,199.270%
2025-09-18	2.9100	2.9100	2.8200	2.8200	+51.613%	6	189	+2,134.043%
2025-09-16	1.8600	1.8600	1.8600	1.8600	+20.000%	3	183	+3,287.097%
2025-09-11	1.6600	1.6600	1.5500	1.5500	-2.516%	6	180	+3,964.516%
2025-09-09	1.6000	1.6000	1.5900	1.5900	+29.268%	2	176	+3,862.264%
2025-09-05	1.2300	1.2300	1.2300	1.2300	+6.034%	2	174	+5,021.951%
2025-09-02	1.1600	1.1600	1.1600	1.1600	-4.132%	1	172	+5,331.034%
2025-08-29	1.3100	1.3100	1.2100	1.2100	-52.174%	7	170	+5,106.612%
2025-08-22	2.5300	2.5300	2.5300	2.5300	-35.949%	2	170	+2,390.119%
2025-08-13	3.9500	3.9500	3.9500	3.9500	+12.857%	1	168	+1,494.937%
2025-08-12	3.5000	3.5000	3.5000	3.5000	-12.718%	1	168	+1,700.000%
2025-08-11	4.0500	4.0500	4.0100	4.0100	+23.385%	2	168	+1,471.072%
2025-08-06	3.2500	3.2500	3.2500	3.2500	-5.797%	1	167	+1,838.462%
2025-08-05	3.4500	3.4500	3.4500	3.4500	0.000%	2	166	+1,726.087%
2025-08-04	3.4500	3.4500	3.4500	3.4500	+2.985%	1	164	+1,726.087%
2025-08-01	3.3500	3.3500	3.3500	3.3500	-24.719%	3	163	+1,780.597%
2025-07-31	4.4500	4.4500	4.4500	4.4500	-13.592%	1	160	+1,315.730%
2025-07-30	5.1500	5.1500	5.1500	5.1500	+50.146%	1	159	+1,123.301%
2025-07-29	3.4300	3.4300	3.4300	3.4300	+19.097%	1	158	+1,736.735%
2025-07-21	2.8800	2.8800	2.8800	2.8800	-4.000%	1	159	+2,087.500%
2025-07-18	3.0000	3.0000	3.0000	3.0000	-34.066%	1	159	+2,000.000%
2025-06-30	4.5500	4.5500	4.5500	4.5500	+2.247%	2	159	+1,284.615%
2025-06-27	4.4500	4.4500	4.4500	4.4500	+14.103%	1	157	+1,315.730%
2025-06-24	3.4600	3.9000	3.4600	3.9000	+21.875%	3	156	+1,515.385%
2025-06-23	2.9800	3.2000	2.9800	3.2000	-31.183%	2	156	+1,868.750%
2025-06-18	4.6500	4.6500	4.6500	4.6500	+55.518%	1	156	+1,254.839%
2025-06-10	3.0000	3.0000	2.9700	2.9900	-5.079%	50	156	+2,007.023%
2025-06-09	3.1500	3.1500	3.1500	3.1500	+1.613%	2	142	+1,900.000%
2025-06-06	3.1000	3.1000	3.1000	3.1000	+12.727%	2	140	+1,932.258%
2025-05-27	2.6600	2.7500	2.6600	2.7500	+32.850%	2	140	+2,190.909%
2025-05-20	1.9400	2.0700	1.9400	2.0700	-23.897%	2	140	+2,943.478%
2025-05-13	2.6200	2.7200	2.6200	2.7200	+48.634%	2	140	+2,216.176%
2025-05-08	1.5200	1.8300	1.5200	1.8300	-22.785%	45	140	+3,342.623%
2025-05-02	2.3700	2.3700	2.3100	2.3700	+6.757%	120	165	+2,558.228%
2025-05-01	2.2200	2.2200	2.2200	2.2200	+26.857%	2	225	+2,737.838%
2025-04-25	1.7500	1.7500	1.7500	1.7500	+13.636%	10	225	+3,500.000%
2025-04-24	1.5300	1.6000	1.4500	1.5400	+37.500%	130	225	+3,990.909%
2025-04-21	1.1200	1.1200	1.1200	1.1200	-22.759%	4	245	+5,525.000%
2025-04-15	1.3600	1.4900	1.3600	1.4500	-10.494%	164	243	+4,244.828%
2025-04-14	1.7300	1.7500	1.6200	1.6200	-45.455%	80	83	+3,788.889%
2025-04-01	2.9700	2.9700	2.9700	2.9700	-15.143%	1	4	+2,021.212%
2025-03-26	3.5000	3.5000	3.5000	3.5000	-25.690%	1	3	+1,700.000%
2025-03-07	4.7100	4.7100	4.7100	4.7100	-17.368%	2	3	+1,237.580%
2025-03-06	5.7000	5.7000	5.7000	5.7000	-64.263%	1	3	+1,005.263%
2025-02-14	15.9500	15.9500	15.9500	15.9500	-20.726%	1	3	+294.984%
2024-12-05	20.1200	20.1200	20.1200	20.1200	-7.706%	1	3	+213.121%
2024-12-04	19.7500	21.8000	19.7500	21.8000	0.000%	2	2	+188.991%