Dark

MRVL20261218C165
MRVL Dec 18 2026 165.00 Call (MRVL261218C00165000)
option OPRA

EOD

Sep 14, 2026

62.60-23.406%(-19.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	62.6000	62.6000	62.6000	62.6000	-23.406%	10	583	0.000%
2026-09-11	81.7300	81.7300	81.7300	81.7300	+3.718%	50	580	-23.406%
2026-09-09	81.0700	81.0700	78.8000	78.8000	+44.428%	13	580	-20.558%
2026-09-01	54.4600	54.5600	53.8000	54.5600	-37.215%	53	578	+14.736%
2026-08-25	86.9000	86.9000	86.9000	86.9000	+1.519%	1	529	-27.963%
2026-08-17	84.9000	85.6000	84.9000	85.6000	+20.563%	5	528	-26.869%
2026-08-14	72.0000	72.0000	71.0000	71.0000	-6.763%	5	528	-11.831%
2026-08-13	70.2200	79.8000	70.2200	76.1500	+2.878%	20	526	-17.794%
2026-08-12	75.2200	75.2200	74.0200	74.0200	+1.746%	8	527	-15.428%
2026-08-10	74.0200	74.0200	70.9100	72.7500	+1.042%	4	526	-13.952%
2026-08-07	73.7900	73.7900	67.4000	72.0000	+2.564%	15	525	-13.056%
2026-08-06	71.0000	71.0000	70.2000	70.2000	+34.251%	2	513	-10.826%
2026-08-03	52.2900	52.2900	52.2900	52.2900	-5.375%	1	513	+19.717%
2026-07-31	55.7600	55.7600	52.1000	55.2600	+16.656%	11	514	+13.283%
2026-07-30	47.5300	48.8500	46.1400	47.3700	+24.592%	10	513	+32.151%
2026-07-29	44.0500	44.0500	38.0200	38.0200	-10.330%	17	510	+64.650%
2026-07-28	42.0000	42.4000	40.5000	42.4000	-27.509%	11	525	+47.642%
2026-07-24	58.4900	58.4900	58.4900	58.4900	+3.157%	6	514	+7.027%
2026-07-17	57.2000	57.2000	56.7000	56.7000	-3.489%	3	514	+10.406%
2026-07-16	58.7500	58.7500	58.7500	58.7500	-15.528%	2	514	+6.553%
2026-07-15	69.5500	69.5500	69.5500	69.5500	-26.089%	1	516	-9.993%
2026-07-10	94.1000	94.1000	94.1000	94.1000	-12.056%	1	517	-33.475%
2026-07-09	107.0000	107.0000	107.0000	107.0000	+27.609%	1	516	-41.495%
2026-07-07	93.0000	93.0000	83.8500	83.8500	-24.459%	4	517	-25.343%
2026-07-06	111.0000	111.0000	111.0000	111.0000	+6.220%	1	516	-43.604%
2026-07-02	104.5000	104.5000	104.5000	104.5000	-14.491%	1	517	-40.096%
2026-06-26	123.0000	123.0000	122.2100	122.2100	-0.561%	9	517	-48.777%
2026-06-24	122.9000	122.9000	122.9000	122.9000	-9.017%	2	521	-49.064%
2026-06-23	135.0800	135.0800	135.0800	135.0800	-22.528%	1	523	-53.657%
2026-06-18	174.3600	174.3600	174.3600	174.3600	+15.608%	1	527	-64.097%
2026-06-17	148.5900	150.8200	148.5900	150.8200	-3.752%	2	527	-58.494%
2026-06-15	156.7000	156.7000	156.7000	156.7000	+26.269%	1	527	-60.051%
2026-06-11	124.1000	124.1000	124.1000	124.1000	+5.169%	1	527	-49.557%
2026-06-09	136.8600	136.8600	118.0000	118.0000	-23.620%	7	527	-46.949%
2026-06-08	154.5000	154.5000	154.4900	154.4900	+9.770%	2	530	-59.480%
2026-06-05	150.7700	152.0000	140.7400	140.7400	-9.147%	4	530	-55.521%
2026-06-03	168.0000	168.0000	150.7200	154.9100	+9.609%	33	532	-59.589%
2026-06-02	123.8500	141.3300	123.8500	141.3300	+71.060%	32	542	-55.707%
2026-06-01	77.7000	82.6200	77.7000	82.6200	+23.221%	14	548	-24.231%
2026-05-29	68.8600	68.8600	67.0500	67.0500	-1.758%	2	548	-6.637%
2026-05-28	60.3000	68.2500	60.3000	68.2500	+6.691%	7	549	-8.278%
2026-05-27	73.6800	73.6800	63.3100	63.9700	-6.340%	29	545	-2.142%
2026-05-26	74.9900	74.9900	68.0000	68.3000	+11.601%	4	547	-8.346%
2026-05-22	60.9900	61.2000	60.9900	61.2000	+1.157%	2	549	+2.288%
2026-05-21	60.0000	60.5000	60.0000	60.5000	+11.152%	2	550	+3.471%
2026-05-20	54.2900	54.4300	54.2900	54.4300	+13.751%	2	550	+15.010%
2026-05-19	42.8000	50.6900	41.0000	47.8500	+18.734%	19	563	+30.825%
2026-05-18	46.9000	46.9000	40.0500	40.3000	-19.335%	22	563	+55.335%
2026-05-15	49.9600	49.9600	49.9600	49.9600	-7.138%	1	563	+25.300%
2026-05-14	53.5000	59.0000	52.9800	53.8000	+11.203%	57	560	+16.357%
2026-05-13	50.5700	50.5700	47.0700	48.3800	+32.876%	5	605	+29.392%
2026-05-12	39.0000	39.0000	35.5000	36.4100	-13.515%	12	605	+71.931%
2026-05-11	38.4000	44.4400	38.4000	42.1000	+3.976%	38	605	+48.694%
2026-05-08	39.4000	40.5500	39.0000	40.4900	+16.184%	23	593	+54.606%
2026-05-07	40.1600	40.1600	34.8500	34.8500	-16.125%	29	583	+79.627%
2026-05-06	43.1000	43.1000	39.3500	41.5500	-1.587%	14	591	+50.662%
2026-05-05	39.5000	44.0000	38.0000	42.2200	+13.342%	32	584	+48.271%
2026-05-04	37.7000	38.5000	37.1200	37.2500	-3.422%	12	591	+68.054%
2026-05-01	38.7000	38.7000	38.5700	38.5700	+12.187%	4	591	+62.302%
2026-04-30	35.1800	35.1800	34.3800	34.3800	+10.440%	2	591	+82.083%
2026-04-28	32.3500	32.3500	30.2000	31.1300	-8.629%	290	591	+101.092%
2026-04-27	32.9700	34.1800	32.9700	34.0700	-11.160%	5	324	+83.739%
2026-04-24	42.8500	42.8500	37.2500	38.3500	-3.205%	9	324	+63.233%
2026-04-23	35.6800	41.2500	35.6800	39.6200	+18.481%	62	315	+58.001%
2026-04-22	32.1200	33.4400	32.1200	33.4400	+14.325%	2	282	+87.201%
2026-04-21	30.0100	30.7000	28.2000	29.2500	+15.979%	28	282	+114.017%
2026-04-20	26.5500	26.5500	25.2200	25.2200	+18.682%	31	293	+148.216%
2026-04-17	19.8500	21.2500	19.8500	21.2500	+14.555%	6	293	+194.588%
2026-04-16	18.9400	18.9700	18.2500	18.5500	-8.168%	15	292	+237.466%
2026-04-15	20.8500	20.9000	20.2000	20.2000	+11.172%	20	303	+209.901%
2026-04-14	17.3200	18.1700	17.3200	18.1700	+4.425%	17	290	+244.524%
2026-04-13	16.8600	17.4000	16.8400	17.4000	+9.091%	12	278	+259.770%
2026-04-10	14.2700	15.9700	13.9500	15.9500	+70.588%	11	269	+292.476%
2026-04-08	11.6500	11.6500	9.3500	9.3500	+17.758%	2	263	+569.519%
2026-04-06	7.6900	7.9400	7.6900	7.9400	+13.429%	6	263	+688.413%
2026-04-02	7.0000	7.0000	7.0000	7.0000	-4.762%	1	260	+794.286%
2026-04-01	6.9500	7.3500	6.9500	7.3500	+65.169%	2	260	+751.701%
2026-03-31	4.0000	4.4500	4.0000	4.4500	+64.815%	50	259	+1,306.742%
2026-03-30	3.5000	3.5000	2.7000	2.7000	-9.699%	12	210	+2,218.519%
2026-03-19	2.8300	2.9900	2.8300	2.9900	-22.539%	4	209	+1,993.645%
2026-03-10	3.8600	3.8600	3.8600	3.8600	+32.192%	1	205	+1,521.762%
2026-03-09	2.9200	2.9200	2.9200	2.9200	-21.081%	1	206	+2,043.836%
2026-03-06	3.3000	4.1000	3.3000	3.7000	+45.669%	65	205	+1,591.892%
2026-01-29	2.5400	2.5400	2.5400	2.5400	-16.993%	2	155	+2,364.567%
2026-01-15	3.0600	3.0600	3.0600	3.0600	-5.556%	3	155	+1,945.752%
2026-01-12	3.2300	3.2400	3.2300	3.2400	-18.593%	2	155	+1,832.099%
2026-01-06	3.9800	3.9800	3.9800	3.9800	-41.471%	2	154	+1,472.864%
2025-12-04	6.8700	6.8700	6.8000	6.8000	-10.761%	8	152	+820.588%
2025-12-03	7.5900	7.6200	7.5900	7.6200	+12.224%	2	149	+721.522%
2025-12-02	6.7900	6.7900	6.7900	6.7900	+67.654%	1	148	+821.944%
2025-11-18	4.0500	4.0500	4.0000	4.0500	-33.607%	12	147	+1,445.679%
2025-11-13	6.1000	6.1000	6.1000	6.1000	-25.610%	1	141	+926.230%
2025-10-31	8.2000	8.2500	8.1900	8.2000	+26.154%	100	141	+663.415%
2025-10-29	6.5000	6.5000	6.5000	6.5000	+30.522%	16	71	+863.077%
2025-10-24	4.9800	4.9800	4.9800	4.9800	-21.575%	3	55	+1,157.028%
2025-10-08	6.3500	6.3500	6.3500	6.3500	+20.952%	2	55	+885.827%
2025-10-06	5.4000	5.4000	5.2500	5.2500	+8.247%	40	53	+1,092.381%
2025-10-03	4.8000	4.8500	4.8000	4.8500	+22.785%	4	43	+1,190.722%
2025-09-29	4.4300	4.4300	3.9500	3.9500	+44.689%	6	40	+1,484.810%
2025-09-24	2.7300	2.7300	2.7300	2.7300	+155.140%	20	41	+2,193.040%
2025-09-08	1.0700	1.0700	1.0700	1.0700	-66.139%	20	41	+5,750.467%
2025-08-14	3.1600	3.1600	3.1600	3.1600	+58.794%	1	21	+1,881.013%
2025-07-10	1.9600	1.9900	1.9600	1.9900	-47.632%	2	20	+3,045.729%
2025-06-20	3.6300	3.8000	3.6300	3.8000	+16.923%	4	19	+1,547.368%
2025-06-18	3.3000	3.3000	3.0400	3.2500	+286.905%	4	18	+1,826.154%
2025-04-21	0.8400	0.8400	0.8400	0.8400	-8.696%	1	18	+7,352.381%
2025-04-17	0.9200	0.9200	0.9200	0.9200	-55.340%	1	17	+6,704.348%
2025-03-31	2.0600	2.0600	2.0600	2.0600	-77.111%	1	17	+2,938.835%
2025-03-05	9.0000	9.0000	9.0000	9.0000	-49.721%	1	16	+595.556%
2025-02-19	18.1700	18.1700	17.9000	17.9000	+13.291%	12	15	+249.721%
2025-02-18	15.8000	15.8000	15.8000	15.8000	+14.493%	2	14	+296.203%
2025-01-27	14.7400	14.7700	13.3000	13.8000	-30.792%	25	12	+353.623%
2024-12-26	19.9400	19.9400	19.9400	19.9400	+3.316%	11	11	+213.942%
2024-12-23	19.3000	19.3000	19.3000	19.3000	0.000%	11	11	+224.352%