Dark

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

EOD

Sep 17, 2026

86.75+27.013%(+18.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	92.9000	92.9000	86.7500	86.7500	+27.013%	3	1,442	0.000%
2026-09-14	62.8200	68.3000	62.8200	68.3000	-20.674%	2	1,442	+27.013%
2026-09-09	86.1000	86.1000	86.1000	86.1000	+13.379%	2	1,441	+0.755%
2026-09-08	75.9400	75.9400	75.9400	75.9400	+11.907%	2	1,441	+14.235%
2026-09-04	67.0000	67.8600	67.0000	67.8600	+13.859%	5	1,441	+27.837%
2026-09-03	56.8000	59.7100	56.2100	59.6000	+6.676%	21	1,441	+45.554%
2026-09-02	57.2200	57.2200	54.7600	55.8700	-5.545%	3	1,444	+55.271%
2026-09-01	55.6300	59.1500	55.6300	59.1500	-1.712%	6	1,443	+46.661%
2026-08-31	59.7000	60.1800	59.7000	60.1800	-8.666%	12	1,446	+44.151%
2026-08-28	73.8500	73.8500	65.8900	65.8900	-26.273%	2	1,449	+31.659%
2026-08-27	93.7700	93.7700	89.3700	89.3700	-0.201%	112	1,447	-2.932%
2026-08-26	89.5500	89.5500	89.5500	89.5500	-2.440%	6	1,421	-3.127%
2026-08-25	91.7900	91.7900	91.7900	91.7900	+8.103%	4	1,421	-5.491%
2026-08-21	84.9000	84.9100	84.9000	84.9100	-5.128%	5	1,421	+2.167%
2026-08-19	89.5000	89.5000	89.5000	89.5000	+25.438%	1	1,419	-3.073%
2026-08-18	71.3500	71.3500	71.3500	71.3500	-18.242%	3	1,419	+21.584%
2026-08-17	87.2700	87.2700	87.2700	87.2700	+16.251%	3	1,421	-0.596%
2026-08-14	75.0700	75.0700	75.0700	75.0700	-8.563%	5	1,423	+15.559%
2026-08-13	73.5700	82.1000	73.5700	82.1000	+6.223%	3	1,418	+5.664%
2026-08-12	78.6500	78.6500	77.2900	77.2900	+1.033%	9	1,417	+12.240%
2026-08-10	76.5000	76.5000	76.5000	76.5000	+2.685%	1	1,423	+13.399%
2026-08-07	68.5000	74.5000	68.5000	74.5000	+0.676%	2	1,423	+16.443%
2026-08-06	74.0000	74.0000	74.0000	74.0000	-1.596%	2	1,421	+17.230%
2026-08-05	77.0500	77.0500	75.2000	75.2000	-6.468%	5	1,421	+15.359%
2026-08-04	75.4900	80.4000	75.4900	80.4000	+40.461%	5	1,416	+7.898%
2026-08-03	49.5000	57.2400	49.4900	57.2400	-0.797%	43	1,413	+51.555%
2026-07-31	56.8200	57.7000	56.8200	57.7000	+13.093%	2	1,412	+50.347%
2026-07-30	51.5000	52.6500	50.1300	51.0200	+9.180%	12	1,411	+70.031%
2026-07-28	43.3000	46.7300	42.5000	46.7300	-17.642%	24	1,412	+85.641%
2026-07-27	56.7400	56.7400	56.7400	56.7400	-20.253%	1	1,398	+52.890%
2026-07-23	70.5000	71.1500	70.5000	71.1500	-7.597%	2	1,398	+21.926%
2026-07-22	77.0000	77.0000	77.0000	77.0000	+21.971%	1	1,399	+12.662%
2026-07-20	63.1300	63.1300	63.1300	63.1300	+8.845%	2	1,400	+37.415%
2026-07-17	58.0000	58.0000	58.0000	58.0000	-7.200%	1	1,399	+49.569%
2026-07-16	62.5000	62.5000	62.5000	62.5000	-14.559%	2	1,399	+38.800%
2026-07-15	73.1500	73.1500	73.1500	73.1500	-15.287%	2	1,401	+18.592%
2026-07-14	86.3500	86.3500	86.3500	86.3500	-11.016%	1	1,403	+0.463%
2026-07-10	97.0400	97.0400	97.0400	97.0400	+8.789%	1	1,403	-10.604%
2026-07-08	89.2000	89.2000	89.2000	89.2000	+2.706%	2	1,402	-2.747%
2026-07-07	87.1000	87.1000	86.8500	86.8500	-30.409%	3	1,402	-0.115%
2026-07-02	124.8000	124.8000	124.8000	124.8000	+11.270%	1	1,403	-30.489%
2026-06-29	112.2500	112.2500	112.1600	112.1600	-13.383%	2	1,403	-22.655%
2026-06-26	122.5500	129.4900	122.5500	129.4900	-28.965%	3	1,403	-33.006%
2026-06-18	182.2900	182.2900	182.2900	182.2900	+26.617%	1	1,403	-52.411%
2026-06-16	162.2300	171.9500	143.9700	143.9700	-1.599%	16	1,403	-39.744%
2026-06-12	146.3100	146.3100	146.3100	146.3100	+6.137%	10	1,410	-40.708%
2026-06-11	137.8500	137.8500	137.8500	137.8500	+17.379%	2	1,420	-37.069%
2026-06-10	121.5500	121.5500	117.4400	117.4400	-5.176%	3	1,418	-26.132%
2026-06-09	123.8500	123.8500	123.8500	123.8500	-19.630%	1	1,418	-29.956%
2026-06-08	149.5000	154.1000	149.5000	154.1000	-1.059%	3	1,418	-43.705%
2026-06-05	155.7500	155.7500	155.7500	155.7500	-11.551%	7	1,416	-44.302%
2026-06-04	151.8400	176.0900	151.8400	176.0900	+13.278%	24	1,423	-50.735%
2026-06-03	155.0800	155.4500	154.9700	155.4500	+9.742%	20	1,416	-44.194%
2026-06-02	134.0000	141.6500	129.5000	141.6500	+64.194%	6	1,421	-38.758%
2026-06-01	86.7200	86.7300	86.2400	86.2700	+19.653%	125	1,425	+0.556%
2026-05-29	72.1000	72.1000	72.1000	72.1000	+6.045%	2	1,550	+20.319%
2026-05-28	66.5000	71.7500	66.5000	67.9900	+1.629%	6	1,550	+27.592%
2026-05-27	74.6000	74.6000	66.9000	66.9000	-11.508%	10	1,551	+29.671%
2026-05-26	75.6500	75.6500	68.0200	75.6000	+17.629%	31	1,550	+14.749%
2026-05-22	62.5500	64.3500	62.5500	64.2700	+7.295%	20	1,558	+34.977%
2026-05-21	59.9000	59.9000	59.9000	59.9000	+5.346%	2	1,553	+44.825%
2026-05-20	63.0000	63.0000	55.4000	56.8600	+6.860%	44	1,553	+52.568%
2026-05-19	45.0000	53.2100	43.8500	53.2100	+22.378%	9	1,547	+63.033%
2026-05-18	46.3500	46.3500	43.0000	43.4800	-16.975%	10	1,547	+99.517%
2026-05-15	52.0000	53.1000	51.0000	52.3700	-3.554%	27	1,547	+65.648%
2026-05-14	55.8500	61.0000	54.3000	54.3000	+6.366%	39	1,538	+59.761%
2026-05-13	45.6600	51.0500	45.6600	51.0500	+35.771%	8	1,552	+69.931%
2026-05-12	40.2000	40.5800	36.9700	37.6000	-16.053%	31	1,552	+130.718%
2026-05-11	39.9000	44.7900	39.9000	44.7900	+2.824%	13	1,552	+93.682%
2026-05-08	41.0500	43.5600	41.0500	43.5600	+15.697%	20	1,555	+99.151%
2026-05-07	40.5500	41.6500	36.7500	37.6500	-13.884%	11	1,555	+130.412%
2026-05-06	42.1100	43.9200	42.1100	43.7200	-0.636%	6	1,554	+98.422%
2026-05-05	42.1000	45.3500	40.5000	44.0000	+10.971%	24	1,552	+97.159%
2026-05-04	40.4000	40.4000	39.4500	39.6500	-0.025%	7	1,547	+118.789%
2026-05-01	39.3000	39.6600	39.3000	39.6600	-0.352%	3	1,551	+118.734%
2026-04-30	36.9700	40.2000	36.9700	39.8000	+17.404%	10	1,551	+117.965%
2026-04-29	35.8500	35.8500	33.9000	33.9000	+3.354%	5	1,552	+155.900%
2026-04-28	33.1900	33.8000	31.5000	32.8000	-10.014%	93	1,550	+164.482%
2026-04-27	38.8300	38.8300	34.4000	36.4500	-10.552%	47	1,496	+137.997%
2026-04-24	45.0000	45.0000	37.5000	40.7500	-1.260%	37	1,476	+112.883%
2026-04-23	38.4300	42.5900	38.4300	41.2700	+15.829%	109	1,466	+110.201%
2026-04-22	31.4800	37.1000	31.4800	35.6300	+14.824%	68	1,537	+143.475%
2026-04-21	30.0000	33.2500	30.0000	31.0300	+7.407%	207	1,371	+179.568%
2026-04-20	27.1800	28.8900	26.2200	28.8900	+26.433%	118	1,371	+200.277%
2026-04-17	22.7000	22.8500	22.5200	22.8500	+12.395%	36	1,280	+279.650%
2026-04-16	19.8600	20.3300	19.8600	20.3300	-1.167%	2	1,260	+326.709%
2026-04-15	20.5700	20.5700	20.5700	20.5700	+2.747%	1	1,259	+321.731%
2026-04-14	21.0200	21.0200	17.9500	20.0200	+7.403%	8	1,258	+333.317%
2026-04-13	18.2700	19.0500	18.2700	18.6400	+7.870%	5	1,263	+365.397%
2026-04-10	14.0500	17.8000	14.0500	17.2800	+34.370%	54	1,263	+402.025%
2026-04-09	11.9900	13.3000	11.9900	12.8600	+25.955%	38	1,220	+574.572%
2026-04-08	10.2100	10.2100	10.2100	10.2100	+18.035%	1	1,194	+749.657%
2026-04-07	8.3000	8.6500	8.3000	8.6500	-1.705%	5	1,194	+902.890%
2026-04-06	8.5000	8.9300	8.0500	8.8000	+14.434%	65	1,194	+885.795%
2026-04-02	6.8400	7.6900	6.8400	7.6900	-1.410%	6	1,131	+1,028.088%
2026-04-01	6.7000	7.8000	6.7000	7.8000	+51.456%	8	1,131	+1,012.179%
2026-03-31	4.5500	5.1500	4.3500	5.1500	+49.275%	46	1,132	+1,584.466%
2026-03-30	3.8500	3.8500	3.4500	3.4500	-36.929%	4	1,088	+2,414.493%
2026-03-26	5.4700	5.4700	5.4700	5.4700	+9.400%	1	1,088	+1,485.923%
2026-03-25	4.3500	5.0000	4.3500	5.0000	+48.368%	9	1,087	+1,635.000%
2026-03-20	3.3700	3.3700	3.3700	3.3700	-0.882%	2	1,080	+2,474.184%
2026-03-18	3.4000	3.4000	3.4000	3.4000	-11.688%	1	1,080	+2,451.471%
2026-03-17	3.8500	3.8500	3.8500	3.8500	-15.385%	1	1,079	+2,153.247%
2026-03-10	4.7500	4.7500	4.4000	4.5500	+35.821%	7	1,078	+1,806.593%
2026-03-09	3.3500	3.3500	3.3500	3.3500	-19.277%	1	1,074	+2,489.552%
2026-03-06	3.2700	4.6100	3.2700	4.1500	+89.498%	67	1,073	+1,990.361%
2026-03-05	2.4900	2.4900	2.1300	2.1900	-11.336%	5	1,069	+3,861.187%
2026-03-04	2.3800	2.4800	2.3800	2.4700	+9.778%	4	1,064	+3,412.146%
2026-02-23	2.2500	2.2500	2.2500	2.2500	-26.948%	1	1,060	+3,755.556%
2026-02-12	3.0800	3.0800	3.0800	3.0800	+8.070%	1	1,059	+2,716.558%
2026-02-10	3.0000	3.0000	2.8500	2.8500	-1.724%	4	1,059	+2,943.860%
2026-02-09	2.9000	2.9000	2.9000	2.9000	+53.439%	1	1,058	+2,891.379%
2026-02-03	2.2700	2.2700	1.8900	1.8900	-25.296%	63	1,058	+4,489.947%
2026-01-30	2.6700	2.7000	2.5100	2.5300	-15.667%	61	1,057	+3,328.854%
2026-01-26	2.5800	3.3000	2.5800	3.0000	-9.091%	734	999	+2,791.667%
2026-01-16	3.3000	3.3500	3.1200	3.3000	-4.348%	147	969	+2,528.788%
2026-01-15	3.6100	3.6100	3.4000	3.4500	+15.000%	13	969	+2,414.493%
2026-01-14	3.0000	3.0000	3.0000	3.0000	-15.493%	1	967	+2,791.667%
2026-01-12	3.5500	3.5500	3.5500	3.5500	-6.579%	2	966	+2,343.662%
2026-01-09	3.5500	3.8000	3.5500	3.8000	-3.797%	252	964	+2,182.895%
2026-01-07	3.9500	3.9500	3.9500	3.9500	-28.442%	1	714	+2,096.203%
2026-01-06	5.5200	5.5200	5.5200	5.5200	+6.154%	1	713	+1,471.558%
2026-01-05	5.3500	5.3500	5.2000	5.2000	+13.290%	51	700	+1,568.269%
2026-01-02	4.3000	4.5900	4.3000	4.5900	+14.750%	2	700	+1,789.978%
2025-12-26	4.5000	4.5000	4.0000	4.0000	-1.235%	3	699	+2,068.750%
2025-12-23	4.0500	4.0500	4.0500	4.0500	-52.071%	149	698	+2,041.975%
2025-12-03	8.4500	8.4500	8.4500	8.4500	+38.072%	75	699	+926.627%
2025-11-28	6.1200	6.1200	6.1200	6.1200	+47.470%	1	699	+1,317.484%
2025-11-20	4.3000	4.3000	4.1000	4.1500	-12.632%	33	699	+1,990.361%
2025-11-19	4.7500	4.7500	4.7500	4.7500	+7.955%	32	699	+1,726.316%
2025-11-18	4.5000	4.6000	4.3500	4.4000	-32.308%	23	699	+1,871.591%
2025-11-14	6.2500	6.5000	6.2500	6.5000	-1.515%	52	684	+1,234.615%
2025-11-13	6.6000	6.6500	6.4000	6.6000	+2.644%	187	699	+1,214.394%
2025-11-07	6.4300	6.4300	6.4300	6.4300	-13.807%	2	854	+1,249.145%
2025-11-05	7.1200	7.4600	7.1200	7.4600	+6.571%	35	854	+1,062.869%
2025-11-04	7.0000	7.0000	7.0000	7.0000	-9.677%	20	889	+1,139.286%
2025-11-03	7.5500	7.7500	7.5500	7.7500	-8.824%	9	890	+1,019.355%
2025-10-31	7.8500	8.8500	7.8500	8.5000	+32.193%	562	890	+920.588%
2025-10-30	6.5500	6.5500	6.4300	6.4300	+1.260%	10	380	+1,249.145%
2025-10-28	6.3200	6.3500	6.3200	6.3500	+29.592%	2	374	+1,266.142%
2025-10-22	5.0200	5.0200	4.9000	4.9000	-31.469%	4	373	+1,670.408%
2025-10-15	7.1500	7.1500	7.1500	7.1500	+6.716%	10	371	+1,113.287%
2025-10-14	6.5000	6.7000	6.5000	6.7000	-4.286%	20	372	+1,194.776%
2025-10-10	7.7000	7.7000	7.0000	7.0000	-3.714%	2	372	+1,139.286%
2025-10-09	7.2700	7.2700	7.2700	7.2700	+10.152%	5	372	+1,093.260%
2025-10-08	6.6000	6.6000	6.6000	6.6000	+17.857%	2	377	+1,214.394%
2025-10-07	6.2000	6.2000	5.6000	5.6000	+8.317%	4	380	+1,449.107%
2025-10-03	5.2000	5.2000	5.1700	5.1700	-3.545%	38	380	+1,577.950%
2025-10-02	5.0500	5.3600	5.0500	5.3600	+14.286%	11	350	+1,518.470%
2025-09-30	4.6900	4.6900	4.6900	4.6900	+3.532%	1	340	+1,749.680%
2025-09-29	4.5300	4.5300	4.5300	4.5300	+9.951%	10	339	+1,815.011%
2025-09-26	4.1200	4.1200	4.1200	4.1200	-4.630%	2	339	+2,005.583%
2025-09-25	4.3200	4.3200	4.3200	4.3200	+21.690%	2	339	+1,908.102%
2025-09-24	3.3500	3.5500	3.3500	3.5500	+38.132%	7	338	+2,343.662%
2025-09-18	2.5700	2.5700	2.5700	2.5700	+34.555%	1	337	+3,275.486%
2025-09-17	1.9100	1.9100	1.9100	1.9100	+89.109%	1	338	+4,441.885%
2025-09-02	1.0100	1.0100	1.0100	1.0100	-12.931%	5	337	+8,489.109%
2025-08-29	1.1600	1.1600	1.1600	1.1600	-51.867%	5	337	+7,378.448%
2025-08-28	2.4100	2.4100	2.4100	2.4100	+20.500%	1	337	+3,499.585%
2025-08-20	2.0000	2.0000	2.0000	2.0000	-33.775%	1	337	+4,237.500%
2025-08-19	3.0200	3.0200	3.0200	3.0200	+16.154%	1	336	+2,772.517%
2025-07-24	2.6000	2.6000	2.6000	2.6000	+4.000%	1	335	+3,236.538%
2025-07-22	2.5000	2.5000	2.5000	2.5000	-30.556%	2	334	+3,370.000%
2025-07-02	3.6500	3.6500	3.6000	3.6000	-22.078%	6	334	+2,309.722%
2025-06-26	4.6200	4.7000	4.6200	4.6200	+44.375%	7	331	+1,777.706%
2025-06-24	3.2000	3.2000	3.2000	3.2000	+7.744%	1	332	+2,610.938%
2025-06-23	2.9700	2.9700	2.9700	2.9700	+9.191%	1	332	+2,820.875%
2025-06-10	2.6900	2.7200	2.6900	2.7200	+33.333%	10	332	+3,089.338%
2025-05-05	2.0400	2.0400	2.0400	2.0400	+27.500%	20	332	+4,152.451%
2025-04-25	1.6100	1.6100	1.6000	1.6000	+53.846%	120	352	+5,321.875%
2025-04-21	0.9700	1.0400	0.9700	1.0400	-0.952%	239	352	+8,241.346%
2025-04-17	1.0300	1.0500	1.0300	1.0500	-35.976%	120	211	+8,161.905%
2025-04-14	1.6400	1.6400	1.6400	1.6400	+26.154%	200	211	+5,189.634%
2025-04-07	1.3000	1.3000	1.3000	1.3000	-71.739%	2	11	+6,573.077%
2025-03-07	4.6000	4.6000	4.6000	4.6000	-46.262%	4	11	+1,785.870%
2025-03-04	8.5600	8.5600	8.5600	8.5600	-53.978%	2	11	+913.435%
2025-01-30	18.5500	18.6000	18.5500	18.6000	+15.385%	2	10	+366.398%
2025-01-27	16.1200	16.1200	16.1200	16.1200	-30.065%	8	12	+438.151%
2025-01-17	23.6900	23.6900	23.0500	23.0500	+14.109%	6	1	+276.356%
2024-12-26	20.2000	20.2000	20.2000	20.2000	-3.810%	1	1	+329.455%
2024-12-17	21.0000	21.0000	21.0000	21.0000	-5.745%	1	2	+313.095%
2024-12-13	22.2800	22.2800	22.2800	22.2800	+13.384%	2	2	+289.363%
2024-12-06	19.5900	19.6500	19.5900	19.6500	0.000%	6	2	+341.476%