Dark

MRVL20261218C160
MRVL Dec 18 2026 160.00 Call (MRVL261218C00160000)
option OPRA

EOD

Jul 23, 2026

71.15-7.597%(-5.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	70.5000	71.1500	70.5000	71.1500	-7.597%	2	1,398	0.000%
2026-07-22	77.0000	77.0000	77.0000	77.0000	+21.971%	1	1,399	-7.597%
2026-07-20	63.1300	63.1300	63.1300	63.1300	+8.845%	2	1,400	+12.704%
2026-07-17	58.0000	58.0000	58.0000	58.0000	-7.200%	1	1,399	+22.672%
2026-07-16	62.5000	62.5000	62.5000	62.5000	-14.559%	2	1,399	+13.840%
2026-07-15	73.1500	73.1500	73.1500	73.1500	-15.287%	2	1,401	-2.734%
2026-07-14	86.3500	86.3500	86.3500	86.3500	-11.016%	1	1,403	-17.603%
2026-07-10	97.0400	97.0400	97.0400	97.0400	+8.789%	1	1,403	-26.680%
2026-07-08	89.2000	89.2000	89.2000	89.2000	+2.706%	2	1,402	-20.235%
2026-07-07	87.1000	87.1000	86.8500	86.8500	-30.409%	3	1,402	-18.077%
2026-07-02	124.8000	124.8000	124.8000	124.8000	+11.270%	1	1,403	-42.989%
2026-06-29	112.2500	112.2500	112.1600	112.1600	-13.383%	2	1,403	-36.564%
2026-06-26	122.5500	129.4900	122.5500	129.4900	-28.965%	3	1,403	-45.054%
2026-06-18	182.2900	182.2900	182.2900	182.2900	+26.617%	1	1,403	-60.969%
2026-06-16	162.2300	171.9500	143.9700	143.9700	-1.599%	16	1,403	-50.580%
2026-06-12	146.3100	146.3100	146.3100	146.3100	+6.137%	10	1,410	-51.370%
2026-06-11	137.8500	137.8500	137.8500	137.8500	+17.379%	2	1,420	-48.386%
2026-06-10	121.5500	121.5500	117.4400	117.4400	-5.176%	3	1,418	-39.416%
2026-06-09	123.8500	123.8500	123.8500	123.8500	-19.630%	1	1,418	-42.551%
2026-06-08	149.5000	154.1000	149.5000	154.1000	-1.059%	3	1,418	-53.829%
2026-06-05	155.7500	155.7500	155.7500	155.7500	-11.551%	7	1,416	-54.318%
2026-06-04	151.8400	176.0900	151.8400	176.0900	+13.278%	24	1,423	-59.595%
2026-06-03	155.0800	155.4500	154.9700	155.4500	+9.742%	20	1,416	-54.230%
2026-06-02	134.0000	141.6500	129.5000	141.6500	+64.194%	6	1,421	-49.771%
2026-06-01	86.7200	86.7300	86.2400	86.2700	+19.653%	125	1,425	-17.526%
2026-05-29	72.1000	72.1000	72.1000	72.1000	+6.045%	2	1,550	-1.318%
2026-05-28	66.5000	71.7500	66.5000	67.9900	+1.629%	6	1,550	+4.648%
2026-05-27	74.6000	74.6000	66.9000	66.9000	-11.508%	10	1,551	+6.353%
2026-05-26	75.6500	75.6500	68.0200	75.6000	+17.629%	31	1,550	-5.886%
2026-05-22	62.5500	64.3500	62.5500	64.2700	+7.295%	20	1,558	+10.705%
2026-05-21	59.9000	59.9000	59.9000	59.9000	+5.346%	2	1,553	+18.781%
2026-05-20	63.0000	63.0000	55.4000	56.8600	+6.860%	44	1,553	+25.132%
2026-05-19	45.0000	53.2100	43.8500	53.2100	+22.378%	9	1,547	+33.715%
2026-05-18	46.3500	46.3500	43.0000	43.4800	-16.975%	10	1,547	+63.638%
2026-05-15	52.0000	53.1000	51.0000	52.3700	-3.554%	27	1,547	+35.860%
2026-05-14	55.8500	61.0000	54.3000	54.3000	+6.366%	39	1,538	+31.031%
2026-05-13	45.6600	51.0500	45.6600	51.0500	+35.771%	8	1,552	+39.373%
2026-05-12	40.2000	40.5800	36.9700	37.6000	-16.053%	31	1,552	+89.229%
2026-05-11	39.9000	44.7900	39.9000	44.7900	+2.824%	13	1,552	+58.852%
2026-05-08	41.0500	43.5600	41.0500	43.5600	+15.697%	20	1,555	+63.338%
2026-05-07	40.5500	41.6500	36.7500	37.6500	-13.884%	11	1,555	+88.977%
2026-05-06	42.1100	43.9200	42.1100	43.7200	-0.636%	6	1,554	+62.740%
2026-05-05	42.1000	45.3500	40.5000	44.0000	+10.971%	24	1,552	+61.705%
2026-05-04	40.4000	40.4000	39.4500	39.6500	-0.025%	7	1,547	+79.445%
2026-05-01	39.3000	39.6600	39.3000	39.6600	-0.352%	3	1,551	+79.400%
2026-04-30	36.9700	40.2000	36.9700	39.8000	+17.404%	10	1,551	+78.769%
2026-04-29	35.8500	35.8500	33.9000	33.9000	+3.354%	5	1,552	+109.882%
2026-04-28	33.1900	33.8000	31.5000	32.8000	-10.014%	93	1,550	+116.921%
2026-04-27	38.8300	38.8300	34.4000	36.4500	-10.552%	47	1,496	+95.199%
2026-04-24	45.0000	45.0000	37.5000	40.7500	-1.260%	37	1,476	+74.601%
2026-04-23	38.4300	42.5900	38.4300	41.2700	+15.829%	109	1,466	+72.401%
2026-04-22	31.4800	37.1000	31.4800	35.6300	+14.824%	68	1,537	+99.691%
2026-04-21	30.0000	33.2500	30.0000	31.0300	+7.407%	207	1,371	+129.294%
2026-04-20	27.1800	28.8900	26.2200	28.8900	+26.433%	118	1,371	+146.279%
2026-04-17	22.7000	22.8500	22.5200	22.8500	+12.395%	36	1,280	+211.379%
2026-04-16	19.8600	20.3300	19.8600	20.3300	-1.167%	2	1,260	+249.975%
2026-04-15	20.5700	20.5700	20.5700	20.5700	+2.747%	1	1,259	+245.892%
2026-04-14	21.0200	21.0200	17.9500	20.0200	+7.403%	8	1,258	+255.395%
2026-04-13	18.2700	19.0500	18.2700	18.6400	+7.870%	5	1,263	+281.706%
2026-04-10	14.0500	17.8000	14.0500	17.2800	+34.370%	54	1,263	+311.748%
2026-04-09	11.9900	13.3000	11.9900	12.8600	+25.955%	38	1,220	+453.266%
2026-04-08	10.2100	10.2100	10.2100	10.2100	+18.035%	1	1,194	+596.866%
2026-04-07	8.3000	8.6500	8.3000	8.6500	-1.705%	5	1,194	+722.543%
2026-04-06	8.5000	8.9300	8.0500	8.8000	+14.434%	65	1,194	+708.523%
2026-04-02	6.8400	7.6900	6.8400	7.6900	-1.410%	6	1,131	+825.228%
2026-04-01	6.7000	7.8000	6.7000	7.8000	+51.456%	8	1,131	+812.179%
2026-03-31	4.5500	5.1500	4.3500	5.1500	+49.275%	46	1,132	+1,281.553%
2026-03-30	3.8500	3.8500	3.4500	3.4500	-36.929%	4	1,088	+1,962.319%
2026-03-26	5.4700	5.4700	5.4700	5.4700	+9.400%	1	1,088	+1,200.731%
2026-03-25	4.3500	5.0000	4.3500	5.0000	+48.368%	9	1,087	+1,323.000%
2026-03-20	3.3700	3.3700	3.3700	3.3700	-0.882%	2	1,080	+2,011.276%
2026-03-18	3.4000	3.4000	3.4000	3.4000	-11.688%	1	1,080	+1,992.647%
2026-03-17	3.8500	3.8500	3.8500	3.8500	-15.385%	1	1,079	+1,748.052%
2026-03-10	4.7500	4.7500	4.4000	4.5500	+35.821%	7	1,078	+1,463.736%
2026-03-09	3.3500	3.3500	3.3500	3.3500	-19.277%	1	1,074	+2,023.881%
2026-03-06	3.2700	4.6100	3.2700	4.1500	+89.498%	67	1,073	+1,614.458%
2026-03-05	2.4900	2.4900	2.1300	2.1900	-11.336%	5	1,069	+3,148.858%
2026-03-04	2.3800	2.4800	2.3800	2.4700	+9.778%	4	1,064	+2,780.567%
2026-02-23	2.2500	2.2500	2.2500	2.2500	-26.948%	1	1,060	+3,062.222%
2026-02-12	3.0800	3.0800	3.0800	3.0800	+8.070%	1	1,059	+2,210.065%
2026-02-10	3.0000	3.0000	2.8500	2.8500	-1.724%	4	1,059	+2,396.491%
2026-02-09	2.9000	2.9000	2.9000	2.9000	+53.439%	1	1,058	+2,353.448%
2026-02-03	2.2700	2.2700	1.8900	1.8900	-25.296%	63	1,058	+3,664.550%
2026-01-30	2.6700	2.7000	2.5100	2.5300	-15.667%	61	1,057	+2,712.253%
2026-01-26	2.5800	3.3000	2.5800	3.0000	-9.091%	734	999	+2,271.667%
2026-01-16	3.3000	3.3500	3.1200	3.3000	-4.348%	147	969	+2,056.061%
2026-01-15	3.6100	3.6100	3.4000	3.4500	+15.000%	13	969	+1,962.319%
2026-01-14	3.0000	3.0000	3.0000	3.0000	-15.493%	1	967	+2,271.667%
2026-01-12	3.5500	3.5500	3.5500	3.5500	-6.579%	2	966	+1,904.225%
2026-01-09	3.5500	3.8000	3.5500	3.8000	-3.797%	252	964	+1,772.368%
2026-01-07	3.9500	3.9500	3.9500	3.9500	-28.442%	1	714	+1,701.266%
2026-01-06	5.5200	5.5200	5.5200	5.5200	+6.154%	1	713	+1,188.949%
2026-01-05	5.3500	5.3500	5.2000	5.2000	+13.290%	51	700	+1,268.269%
2026-01-02	4.3000	4.5900	4.3000	4.5900	+14.750%	2	700	+1,450.109%
2025-12-26	4.5000	4.5000	4.0000	4.0000	-1.235%	3	699	+1,678.750%
2025-12-23	4.0500	4.0500	4.0500	4.0500	-52.071%	149	698	+1,656.790%
2025-12-03	8.4500	8.4500	8.4500	8.4500	+38.072%	75	699	+742.012%
2025-11-28	6.1200	6.1200	6.1200	6.1200	+47.470%	1	699	+1,062.582%
2025-11-20	4.3000	4.3000	4.1000	4.1500	-12.632%	33	699	+1,614.458%
2025-11-19	4.7500	4.7500	4.7500	4.7500	+7.955%	32	699	+1,397.895%
2025-11-18	4.5000	4.6000	4.3500	4.4000	-32.308%	23	699	+1,517.045%
2025-11-14	6.2500	6.5000	6.2500	6.5000	-1.515%	52	684	+994.615%
2025-11-13	6.6000	6.6500	6.4000	6.6000	+2.644%	187	699	+978.030%
2025-11-07	6.4300	6.4300	6.4300	6.4300	-13.807%	2	854	+1,006.532%
2025-11-05	7.1200	7.4600	7.1200	7.4600	+6.571%	35	854	+853.753%
2025-11-04	7.0000	7.0000	7.0000	7.0000	-9.677%	20	889	+916.429%
2025-11-03	7.5500	7.7500	7.5500	7.7500	-8.824%	9	890	+818.065%
2025-10-31	7.8500	8.8500	7.8500	8.5000	+32.193%	562	890	+737.059%
2025-10-30	6.5500	6.5500	6.4300	6.4300	+1.260%	10	380	+1,006.532%
2025-10-28	6.3200	6.3500	6.3200	6.3500	+29.592%	2	374	+1,020.472%
2025-10-22	5.0200	5.0200	4.9000	4.9000	-31.469%	4	373	+1,352.041%
2025-10-15	7.1500	7.1500	7.1500	7.1500	+6.716%	10	371	+895.105%
2025-10-14	6.5000	6.7000	6.5000	6.7000	-4.286%	20	372	+961.940%
2025-10-10	7.7000	7.7000	7.0000	7.0000	-3.714%	2	372	+916.429%
2025-10-09	7.2700	7.2700	7.2700	7.2700	+10.152%	5	372	+878.680%
2025-10-08	6.6000	6.6000	6.6000	6.6000	+17.857%	2	377	+978.030%
2025-10-07	6.2000	6.2000	5.6000	5.6000	+8.317%	4	380	+1,170.536%
2025-10-03	5.2000	5.2000	5.1700	5.1700	-3.545%	38	380	+1,276.209%
2025-10-02	5.0500	5.3600	5.0500	5.3600	+14.286%	11	350	+1,227.425%
2025-09-30	4.6900	4.6900	4.6900	4.6900	+3.532%	1	340	+1,417.058%
2025-09-29	4.5300	4.5300	4.5300	4.5300	+9.951%	10	339	+1,470.640%
2025-09-26	4.1200	4.1200	4.1200	4.1200	-4.630%	2	339	+1,626.942%
2025-09-25	4.3200	4.3200	4.3200	4.3200	+21.690%	2	339	+1,546.991%
2025-09-24	3.3500	3.5500	3.3500	3.5500	+38.132%	7	338	+1,904.225%
2025-09-18	2.5700	2.5700	2.5700	2.5700	+34.555%	1	337	+2,668.482%
2025-09-17	1.9100	1.9100	1.9100	1.9100	+89.109%	1	338	+3,625.131%
2025-09-02	1.0100	1.0100	1.0100	1.0100	-12.931%	5	337	+6,944.554%
2025-08-29	1.1600	1.1600	1.1600	1.1600	-51.867%	5	337	+6,033.621%
2025-08-28	2.4100	2.4100	2.4100	2.4100	+20.500%	1	337	+2,852.282%
2025-08-20	2.0000	2.0000	2.0000	2.0000	-33.775%	1	337	+3,457.500%
2025-08-19	3.0200	3.0200	3.0200	3.0200	+16.154%	1	336	+2,255.960%
2025-07-24	2.6000	2.6000	2.6000	2.6000	+4.000%	1	335	+2,636.538%
2025-07-22	2.5000	2.5000	2.5000	2.5000	-30.556%	2	334	+2,746.000%
2025-07-02	3.6500	3.6500	3.6000	3.6000	-22.078%	6	334	+1,876.389%
2025-06-26	4.6200	4.7000	4.6200	4.6200	+44.375%	7	331	+1,440.043%
2025-06-24	3.2000	3.2000	3.2000	3.2000	+7.744%	1	332	+2,123.438%
2025-06-23	2.9700	2.9700	2.9700	2.9700	+9.191%	1	332	+2,295.623%
2025-06-10	2.6900	2.7200	2.6900	2.7200	+33.333%	10	332	+2,515.809%
2025-05-05	2.0400	2.0400	2.0400	2.0400	+27.500%	20	332	+3,387.745%
2025-04-25	1.6100	1.6100	1.6000	1.6000	+53.846%	120	352	+4,346.875%
2025-04-21	0.9700	1.0400	0.9700	1.0400	-0.952%	239	352	+6,741.346%
2025-04-17	1.0300	1.0500	1.0300	1.0500	-35.976%	120	211	+6,676.190%
2025-04-14	1.6400	1.6400	1.6400	1.6400	+26.154%	200	211	+4,238.415%
2025-04-07	1.3000	1.3000	1.3000	1.3000	-71.739%	2	11	+5,373.077%
2025-03-07	4.6000	4.6000	4.6000	4.6000	-46.262%	4	11	+1,446.739%
2025-03-04	8.5600	8.5600	8.5600	8.5600	-53.978%	2	11	+731.192%
2025-01-30	18.5500	18.6000	18.5500	18.6000	+15.385%	2	10	+282.527%
2025-01-27	16.1200	16.1200	16.1200	16.1200	-30.065%	8	12	+341.377%
2025-01-17	23.6900	23.6900	23.0500	23.0500	+14.109%	6	1	+208.677%
2024-12-26	20.2000	20.2000	20.2000	20.2000	-3.810%	1	1	+252.228%
2024-12-17	21.0000	21.0000	21.0000	21.0000	-5.745%	1	2	+238.810%
2024-12-13	22.2800	22.2800	22.2800	22.2800	+13.384%	2	2	+219.345%
2024-12-06	19.5900	19.6500	19.5900	19.6500	0.000%	6	2	+262.087%