Dark

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

EOD

Jul 17, 2026

56.70-3.489%(-2.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	57.2000	57.2000	56.7000	56.7000	-3.489%	3	514	0.000%
2026-07-16	58.7500	58.7500	58.7500	58.7500	-15.528%	2	514	-3.489%
2026-07-15	69.5500	69.5500	69.5500	69.5500	-26.089%	1	516	-18.476%
2026-07-10	94.1000	94.1000	94.1000	94.1000	-12.056%	1	517	-39.745%
2026-07-09	107.0000	107.0000	107.0000	107.0000	+27.609%	1	516	-47.009%
2026-07-07	93.0000	93.0000	83.8500	83.8500	-24.459%	4	517	-32.379%
2026-07-06	111.0000	111.0000	111.0000	111.0000	+6.220%	1	516	-48.919%
2026-07-02	104.5000	104.5000	104.5000	104.5000	-14.491%	1	517	-45.742%
2026-06-26	123.0000	123.0000	122.2100	122.2100	-0.561%	9	517	-53.604%
2026-06-24	122.9000	122.9000	122.9000	122.9000	-9.017%	2	521	-53.865%
2026-06-23	135.0800	135.0800	135.0800	135.0800	-22.528%	1	523	-58.025%
2026-06-18	174.3600	174.3600	174.3600	174.3600	+15.608%	1	527	-67.481%
2026-06-17	148.5900	150.8200	148.5900	150.8200	-3.752%	2	527	-62.406%
2026-06-15	156.7000	156.7000	156.7000	156.7000	+26.269%	1	527	-63.816%
2026-06-11	124.1000	124.1000	124.1000	124.1000	+5.169%	1	527	-54.311%
2026-06-09	136.8600	136.8600	118.0000	118.0000	-23.620%	7	527	-51.949%
2026-06-08	154.5000	154.5000	154.4900	154.4900	+9.770%	2	530	-63.299%
2026-06-05	150.7700	152.0000	140.7400	140.7400	-9.147%	4	530	-59.713%
2026-06-03	168.0000	168.0000	150.7200	154.9100	+9.609%	33	532	-63.398%
2026-06-02	123.8500	141.3300	123.8500	141.3300	+71.060%	32	542	-59.881%
2026-06-01	77.7000	82.6200	77.7000	82.6200	+23.221%	14	548	-31.373%
2026-05-29	68.8600	68.8600	67.0500	67.0500	-1.758%	2	548	-15.436%
2026-05-28	60.3000	68.2500	60.3000	68.2500	+6.691%	7	549	-16.923%
2026-05-27	73.6800	73.6800	63.3100	63.9700	-6.340%	29	545	-11.365%
2026-05-26	74.9900	74.9900	68.0000	68.3000	+11.601%	4	547	-16.984%
2026-05-22	60.9900	61.2000	60.9900	61.2000	+1.157%	2	549	-7.353%
2026-05-21	60.0000	60.5000	60.0000	60.5000	+11.152%	2	550	-6.281%
2026-05-20	54.2900	54.4300	54.2900	54.4300	+13.751%	2	550	+4.170%
2026-05-19	42.8000	50.6900	41.0000	47.8500	+18.734%	19	563	+18.495%
2026-05-18	46.9000	46.9000	40.0500	40.3000	-19.335%	22	563	+40.695%
2026-05-15	49.9600	49.9600	49.9600	49.9600	-7.138%	1	563	+13.491%
2026-05-14	53.5000	59.0000	52.9800	53.8000	+11.203%	57	560	+5.390%
2026-05-13	50.5700	50.5700	47.0700	48.3800	+32.876%	5	605	+17.197%
2026-05-12	39.0000	39.0000	35.5000	36.4100	-13.515%	12	605	+55.726%
2026-05-11	38.4000	44.4400	38.4000	42.1000	+3.976%	38	605	+34.679%
2026-05-08	39.4000	40.5500	39.0000	40.4900	+16.184%	23	593	+40.035%
2026-05-07	40.1600	40.1600	34.8500	34.8500	-16.125%	29	583	+62.697%
2026-05-06	43.1000	43.1000	39.3500	41.5500	-1.587%	14	591	+36.462%
2026-05-05	39.5000	44.0000	38.0000	42.2200	+13.342%	32	584	+34.297%
2026-05-04	37.7000	38.5000	37.1200	37.2500	-3.422%	12	591	+52.215%
2026-05-01	38.7000	38.7000	38.5700	38.5700	+12.187%	4	591	+47.005%
2026-04-30	35.1800	35.1800	34.3800	34.3800	+10.440%	2	591	+64.921%
2026-04-28	32.3500	32.3500	30.2000	31.1300	-8.629%	290	591	+82.139%
2026-04-27	32.9700	34.1800	32.9700	34.0700	-11.160%	5	324	+66.422%
2026-04-24	42.8500	42.8500	37.2500	38.3500	-3.205%	9	324	+47.849%
2026-04-23	35.6800	41.2500	35.6800	39.6200	+18.481%	62	315	+43.110%
2026-04-22	32.1200	33.4400	32.1200	33.4400	+14.325%	2	282	+69.557%
2026-04-21	30.0100	30.7000	28.2000	29.2500	+15.979%	28	282	+93.846%
2026-04-20	26.5500	26.5500	25.2200	25.2200	+18.682%	31	293	+124.822%
2026-04-17	19.8500	21.2500	19.8500	21.2500	+14.555%	6	293	+166.824%
2026-04-16	18.9400	18.9700	18.2500	18.5500	-8.168%	15	292	+205.660%
2026-04-15	20.8500	20.9000	20.2000	20.2000	+11.172%	20	303	+180.693%
2026-04-14	17.3200	18.1700	17.3200	18.1700	+4.425%	17	290	+212.053%
2026-04-13	16.8600	17.4000	16.8400	17.4000	+9.091%	12	278	+225.862%
2026-04-10	14.2700	15.9700	13.9500	15.9500	+70.588%	11	269	+255.486%
2026-04-08	11.6500	11.6500	9.3500	9.3500	+17.758%	2	263	+506.417%
2026-04-06	7.6900	7.9400	7.6900	7.9400	+13.429%	6	263	+614.106%
2026-04-02	7.0000	7.0000	7.0000	7.0000	-4.762%	1	260	+710.000%
2026-04-01	6.9500	7.3500	6.9500	7.3500	+65.169%	2	260	+671.429%
2026-03-31	4.0000	4.4500	4.0000	4.4500	+64.815%	50	259	+1,174.157%
2026-03-30	3.5000	3.5000	2.7000	2.7000	-9.699%	12	210	+2,000.000%
2026-03-19	2.8300	2.9900	2.8300	2.9900	-22.539%	4	209	+1,796.321%
2026-03-10	3.8600	3.8600	3.8600	3.8600	+32.192%	1	205	+1,368.912%
2026-03-09	2.9200	2.9200	2.9200	2.9200	-21.081%	1	206	+1,841.781%
2026-03-06	3.3000	4.1000	3.3000	3.7000	+45.669%	65	205	+1,432.432%
2026-01-29	2.5400	2.5400	2.5400	2.5400	-16.993%	2	155	+2,132.283%
2026-01-15	3.0600	3.0600	3.0600	3.0600	-5.556%	3	155	+1,752.941%
2026-01-12	3.2300	3.2400	3.2300	3.2400	-18.593%	2	155	+1,650.000%
2026-01-06	3.9800	3.9800	3.9800	3.9800	-41.471%	2	154	+1,324.623%
2025-12-04	6.8700	6.8700	6.8000	6.8000	-10.761%	8	152	+733.824%
2025-12-03	7.5900	7.6200	7.5900	7.6200	+12.224%	2	149	+644.094%
2025-12-02	6.7900	6.7900	6.7900	6.7900	+67.654%	1	148	+735.052%
2025-11-18	4.0500	4.0500	4.0000	4.0500	-33.607%	12	147	+1,300.000%
2025-11-13	6.1000	6.1000	6.1000	6.1000	-25.610%	1	141	+829.508%
2025-10-31	8.2000	8.2500	8.1900	8.2000	+26.154%	100	141	+591.463%
2025-10-29	6.5000	6.5000	6.5000	6.5000	+30.522%	16	71	+772.308%
2025-10-24	4.9800	4.9800	4.9800	4.9800	-21.575%	3	55	+1,038.554%
2025-10-08	6.3500	6.3500	6.3500	6.3500	+20.952%	2	55	+792.913%
2025-10-06	5.4000	5.4000	5.2500	5.2500	+8.247%	40	53	+980.000%
2025-10-03	4.8000	4.8500	4.8000	4.8500	+22.785%	4	43	+1,069.072%
2025-09-29	4.4300	4.4300	3.9500	3.9500	+44.689%	6	40	+1,335.443%
2025-09-24	2.7300	2.7300	2.7300	2.7300	+155.140%	20	41	+1,976.923%
2025-09-08	1.0700	1.0700	1.0700	1.0700	-66.139%	20	41	+5,199.065%
2025-08-14	3.1600	3.1600	3.1600	3.1600	+58.794%	1	21	+1,694.304%
2025-07-10	1.9600	1.9900	1.9600	1.9900	-47.632%	2	20	+2,749.246%
2025-06-20	3.6300	3.8000	3.6300	3.8000	+16.923%	4	19	+1,392.105%
2025-06-18	3.3000	3.3000	3.0400	3.2500	+286.905%	4	18	+1,644.615%
2025-04-21	0.8400	0.8400	0.8400	0.8400	-8.696%	1	18	+6,650.000%
2025-04-17	0.9200	0.9200	0.9200	0.9200	-55.340%	1	17	+6,063.043%
2025-03-31	2.0600	2.0600	2.0600	2.0600	-77.111%	1	17	+2,652.427%
2025-03-05	9.0000	9.0000	9.0000	9.0000	-49.721%	1	16	+530.000%
2025-02-19	18.1700	18.1700	17.9000	17.9000	+13.291%	12	15	+216.760%
2025-02-18	15.8000	15.8000	15.8000	15.8000	+14.493%	2	14	+258.861%
2025-01-27	14.7400	14.7700	13.3000	13.8000	-30.792%	25	12	+310.870%
2024-12-26	19.9400	19.9400	19.9400	19.9400	+3.316%	11	11	+184.353%
2024-12-23	19.3000	19.3000	19.3000	19.3000	0.000%	11	11	+193.782%