Dark

MRVL20261218C170
MRVL Dec 18 2026 170.00 Call (MRVL261218C00170000)
option OPRA

EOD

Jul 22, 2026

70.72+17.573%(+10.57)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	68.5300	70.7200	68.5300	70.7200	+17.573%	7	478	0.000%
2026-07-20	57.0500	60.5200	57.0500	60.1500	+8.652%	9	479	+17.573%
2026-07-17	51.2000	55.3600	51.2000	55.3600	+3.943%	5	481	+27.746%
2026-07-16	58.5800	58.5800	52.3800	53.2600	-16.716%	7	480	+32.783%
2026-07-15	68.7200	68.7200	63.9500	63.9500	-28.267%	19	481	+10.586%
2026-07-10	89.1500	89.1500	89.1500	89.1500	+1.422%	1	467	-20.673%
2026-07-08	87.9500	87.9500	87.9000	87.9000	-4.144%	2	466	-19.545%
2026-07-07	91.7000	91.7000	91.7000	91.7000	-12.064%	1	465	-22.879%
2026-07-06	104.2800	104.2800	104.2800	104.2800	+8.852%	2	465	-32.183%
2026-07-02	106.9300	106.9300	95.8000	95.8000	-12.110%	7	464	-26.180%
2026-06-29	109.0000	109.0000	109.0000	109.0000	-6.051%	10	464	-35.119%
2026-06-26	119.1400	119.1400	116.0200	116.0200	-7.972%	2	470	-39.045%
2026-06-24	126.0700	126.0700	126.0700	126.0700	-17.526%	1	470	-43.904%
2026-06-22	152.8600	152.8600	152.8600	152.8600	-0.222%	1	471	-53.735%
2026-06-17	148.9500	153.2000	148.9500	153.2000	-3.841%	3	469	-53.838%
2026-06-15	145.8500	159.3200	145.8500	159.3200	+23.753%	15	469	-55.611%
2026-06-12	128.7400	128.7400	128.7400	128.7400	+21.705%	1	484	-45.068%
2026-06-09	105.7800	105.7800	105.7800	105.7800	-36.810%	1	485	-33.144%
2026-06-04	154.1700	167.4000	154.1700	167.4000	+9.448%	10	485	-57.754%
2026-06-03	156.5000	162.2700	152.9500	152.9500	+12.505%	36	487	-53.763%
2026-06-02	112.8400	135.9500	112.8400	135.9500	+77.249%	42	498	-47.981%
2026-06-01	76.0000	76.7000	76.0000	76.7000	+16.743%	11	515	-7.797%
2026-05-29	62.0000	65.7000	62.0000	65.7000	+3.972%	187	516	+7.641%
2026-05-27	63.6300	64.0700	60.0000	63.1900	-7.522%	25	614	+11.916%
2026-05-26	70.1500	71.8100	67.3500	68.3300	+18.608%	122	593	+3.498%
2026-05-22	57.6100	57.6100	57.6100	57.6100	+2.109%	1	600	+22.756%
2026-05-21	55.6500	56.4200	55.6500	56.4200	+9.981%	45	601	+25.346%
2026-05-20	51.0600	56.4000	51.0300	51.3000	+5.274%	16	601	+37.856%
2026-05-19	41.0500	48.7300	38.1800	48.7300	+24.026%	6	584	+45.126%
2026-05-18	46.7000	46.7000	39.2900	39.2900	-18.990%	6	584	+79.995%
2026-05-15	48.5000	48.5000	48.5000	48.5000	-2.060%	2	584	+45.814%
2026-05-14	51.3500	54.1800	49.5200	49.5200	+7.233%	25	581	+42.811%
2026-05-13	41.1400	48.2300	41.1400	46.1800	+38.471%	239	440	+53.140%
2026-05-12	38.5100	38.5100	33.3500	33.3500	-17.654%	20	440	+112.054%
2026-05-11	40.5000	42.3500	40.2800	40.5000	+2.402%	81	440	+74.617%
2026-05-08	37.5000	39.8600	36.5000	39.5500	+18.060%	15	421	+78.812%
2026-05-07	37.3000	37.6500	33.5000	33.5000	-14.758%	15	430	+111.104%
2026-05-06	43.0000	43.0000	37.3000	39.3000	-6.003%	25	429	+79.949%
2026-05-05	36.7500	41.8100	36.7500	41.8100	+13.645%	24	429	+69.146%
2026-05-01	35.4800	36.7900	35.4800	36.7900	-0.027%	4	429	+92.226%
2026-04-30	33.0000	36.8000	33.0000	36.8000	+21.252%	48	429	+92.174%
2026-04-29	30.6000	30.6000	30.3500	30.3500	+4.475%	105	388	+133.015%
2026-04-28	28.0000	29.0500	28.0000	29.0500	-10.615%	28	383	+143.442%
2026-04-27	35.8500	35.8500	30.8000	32.5000	-6.475%	25	376	+117.600%
2026-04-24	40.9200	40.9200	34.7500	34.7500	-6.183%	12	367	+103.511%
2026-04-23	33.8100	39.0800	33.8100	37.0400	+15.569%	57	356	+90.929%
2026-04-22	28.9400	32.0500	27.8000	32.0500	+17.399%	35	346	+120.655%
2026-04-21	25.5000	29.0000	25.5000	27.3000	+9.200%	39	331	+159.048%
2026-04-20	23.8000	25.5100	23.5000	25.0000	+31.579%	78	331	+182.880%
2026-04-17	18.5500	19.3900	18.5000	19.0000	+9.321%	9	263	+272.211%
2026-04-16	15.6000	17.3800	15.6000	17.3800	+1.519%	7	255	+306.904%
2026-04-15	17.1200	17.1200	17.1200	17.1200	+10.452%	6	254	+313.084%
2026-04-14	15.5000	15.5000	15.5000	15.5000	-0.768%	1	260	+356.258%
2026-04-13	15.6200	15.6200	15.6200	15.6200	+4.272%	6	260	+352.753%
2026-04-10	12.5000	14.9800	12.5000	14.9800	+41.321%	90	260	+372.096%
2026-04-09	9.7700	11.1000	9.7700	10.6000	+22.543%	41	197	+567.170%
2026-04-08	8.7000	8.7000	8.6500	8.6500	+22.695%	5	221	+717.572%
2026-04-07	7.0000	7.0500	6.9000	7.0500	-5.369%	3	218	+903.121%
2026-04-06	7.4000	7.5000	7.3500	7.4500	+19.200%	90	215	+849.262%
2026-04-02	6.2000	6.2500	6.0000	6.2500	-4.580%	5	130	+1,031.520%
2026-04-01	5.0000	7.0000	5.0000	6.5500	+67.519%	42	130	+979.695%
2026-03-31	3.7500	4.0000	3.7500	3.9100	+40.647%	31	126	+1,708.696%
2026-03-30	3.0000	3.0000	2.7800	2.7800	+17.300%	14	95	+2,443.885%
2026-03-19	2.5500	2.6400	2.3700	2.3700	-17.422%	11	91	+2,883.966%
2026-03-13	2.8700	2.8700	2.8700	2.8700	-5.902%	1	88	+2,364.111%
2026-03-12	3.0000	3.0500	3.0000	3.0500	-26.506%	21	87	+2,218.689%
2026-03-11	4.1500	4.1500	4.1500	4.1500	+12.162%	1	77	+1,604.096%
2026-03-10	3.7000	3.7000	3.7000	3.7000	+23.333%	2	76	+1,811.351%
2026-03-06	2.2700	3.0000	2.2700	3.0000	+22.449%	8	77	+2,257.333%
2026-03-02	2.4500	2.4500	2.4500	2.4500	+17.788%	1	70	+2,786.531%
2026-02-24	2.0800	2.0800	2.0800	2.0800	+54.074%	1	69	+3,300.000%
2026-02-04	1.3500	1.3500	1.3500	1.3500	-28.947%	1	68	+5,138.519%
2026-02-03	1.9000	1.9000	1.9000	1.9000	-27.757%	2	69	+3,622.105%
2026-01-27	2.6300	2.6300	2.6300	2.6300	-9.622%	1	71	+2,588.973%
2026-01-22	2.9100	2.9100	2.9100	2.9100	+1.042%	1	72	+2,330.241%
2026-01-12	2.8300	2.8800	2.8300	2.8800	-35.281%	4	71	+2,355.556%
2026-01-06	4.4500	4.4500	4.4500	4.4500	+36.503%	1	68	+1,489.213%
2025-12-19	3.2600	3.2600	3.2600	3.2600	-14.211%	8	67	+2,069.325%
2025-12-15	3.4300	3.8000	3.4300	3.8000	-25.049%	2	59	+1,761.053%
2025-12-08	4.8300	5.1600	4.8200	5.0700	-33.984%	21	57	+1,294.872%
2025-12-05	7.6800	7.6800	7.6800	7.6800	+12.281%	1	62	+820.833%
2025-12-03	7.5200	7.5300	6.5500	6.8400	+9.440%	40	61	+933.918%
2025-12-02	6.2500	6.2500	6.2500	6.2500	+9.457%	1	46	+1,031.520%
2025-12-01	5.1500	5.9500	5.1500	5.7100	+16.531%	13	45	+1,138.529%
2025-11-26	4.9000	4.9000	4.9000	4.9000	+43.695%	2	31	+1,343.265%
2025-11-21	3.4100	3.4100	3.4100	3.4100	-13.671%	1	31	+1,973.900%
2025-11-20	3.9500	3.9500	3.9500	3.9500	+2.332%	1	32	+1,690.380%
2025-11-19	3.8500	3.8600	3.8500	3.8600	-41.515%	40	31	+1,732.124%
2025-11-12	6.6000	6.6000	6.6000	6.6000	-25.255%	1	56	+971.515%
2025-11-06	8.7200	8.8300	8.7200	8.8300	+73.477%	3	55	+700.906%
2025-10-27	5.0900	5.0900	5.0900	5.0900	+30.848%	10	47	+1,289.391%
2025-10-22	3.8900	3.8900	3.8900	3.8900	-35.167%	10	47	+1,717.995%
2025-10-15	5.8500	6.0000	5.8500	6.0000	+11.111%	13	37	+1,078.667%
2025-10-14	5.3800	5.4000	5.3700	5.4000	-11.765%	10	30	+1,209.630%
2025-10-13	6.0500	6.1200	6.0500	6.1200	+3.905%	3	30	+1,055.556%
2025-10-10	5.8900	5.8900	5.8900	5.8900	+2.613%	3	28	+1,100.679%
2025-10-08	5.6000	5.7400	5.6000	5.7400	+53.067%	4	25	+1,132.056%
2025-09-25	3.7500	3.7500	3.7500	3.7500	+278.788%	1	23	+1,785.867%
2025-09-08	1.0000	1.0000	0.9900	0.9900	-47.895%	2	24	+7,043.434%
2025-07-22	1.9000	1.9000	1.9000	1.9000	-3.061%	3	26	+3,622.105%
2025-07-10	2.1600	2.1600	1.6600	1.9600	-30.249%	3	26	+3,508.163%
2025-07-03	2.8100	2.8100	2.8100	2.8100	0.000%	1	23	+2,416.726%
2025-07-02	2.8100	2.8100	2.8100	2.8100	-21.944%	1	23	+2,416.726%
2025-06-26	3.5000	3.9000	3.5000	3.6000	+11.455%	11	22	+1,864.444%
2025-06-25	3.2300	3.2300	3.2300	3.2300	+16.187%	3	24	+2,089.474%
2025-06-24	2.4900	2.7800	2.4900	2.7800	+26.364%	2	22	+2,443.885%
2025-06-23	2.3300	2.3300	2.2000	2.2000	-27.869%	2	21	+3,114.545%
2025-06-20	3.3300	3.4700	3.0500	3.0500	+0.660%	8	21	+2,218.689%
2025-06-18	3.2900	3.2900	3.0300	3.0300	+51.500%	2	20	+2,233.993%
2025-06-05	2.0000	2.0000	2.0000	2.0000	+132.558%	3	20	+3,436.000%
2025-04-17	0.8600	0.8600	0.8600	0.8600	-77.067%	1	23	+8,123.256%
2025-03-14	3.7500	3.7500	3.7500	3.7500	+43.130%	2	23	+1,785.867%
2025-03-10	2.6200	2.6200	2.6200	2.6200	-43.656%	1	23	+2,599.237%
2025-03-06	4.6500	4.6500	4.6500	4.6500	-44.311%	1	23	+1,420.860%
2025-03-05	8.3500	8.3500	8.3500	8.3500	-10.118%	1	23	+746.946%
2025-03-03	9.2900	9.2900	9.2900	9.2900	-1.065%	2	23	+661.249%
2025-02-28	9.3900	9.3900	9.3900	9.3900	+10.471%	2	25	+653.142%
2025-02-27	10.0500	10.0500	8.5000	8.5000	-13.706%	11	26	+732.000%
2025-02-25	10.4900	10.4900	9.8500	9.8500	-44.256%	7	32	+617.970%
2025-01-31	17.6700	17.6700	17.6700	17.6700	+36.977%	4	25	+300.226%
2025-01-27	14.1600	14.1600	12.9000	12.9000	-43.913%	23	25	+448.217%
2025-01-17	23.0000	23.0000	23.0000	23.0000	+8.491%	4	11	+207.478%
2024-12-13	21.2000	21.2000	21.2000	21.2000	+21.143%	2	11	+233.585%
2024-12-06	17.5000	17.5000	17.5000	17.5000	0.000%	20	10	+304.114%