Dark

MRVL20261218C175
MRVL Dec 18 2026 175.00 Call (MRVL261218C00175000)
option OPRA

EOD

Sep 17, 2026

73.90+28.143%(+16.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	79.6700	79.6800	73.9000	73.9000	+28.143%	4	3,277	0.000%
2026-09-15	57.7200	58.0700	57.6600	57.6700	-19.925%	150	3,278	+28.143%
2026-09-11	69.9900	72.0200	68.5700	72.0200	+11.142%	68	3,289	+2.610%
2026-09-10	64.6500	65.0300	63.8500	64.8000	-5.263%	96	3,289	+14.043%
2026-09-09	73.8000	73.8000	68.4000	68.4000	+5.915%	7	3,290	+8.041%
2026-09-08	64.5800	64.5800	64.5800	64.5800	+13.497%	4	3,288	+14.432%
2026-09-04	52.8500	56.9000	52.8500	56.9000	+19.437%	10	3,286	+29.877%
2026-09-03	44.7100	47.6700	44.7100	47.6400	+6.482%	74	3,286	+55.122%
2026-09-02	46.9200	46.9200	44.7400	44.7400	-4.259%	198	3,284	+65.177%
2026-09-01	45.3500	47.1000	45.3500	46.7300	-6.540%	19	3,188	+58.143%
2026-08-31	52.9000	52.9000	49.9500	50.0000	-9.715%	16	3,177	+47.800%
2026-08-28	59.5700	59.5700	55.3800	55.3800	-28.799%	22	3,177	+33.442%
2026-08-27	81.6000	82.0000	77.7800	77.7800	+0.232%	3	3,160	-4.988%
2026-08-26	77.6000	77.6000	77.6000	77.6000	-2.353%	1	3,160	-4.768%
2026-08-25	84.2100	84.2100	79.4700	79.4700	+13.270%	8	3,160	-7.009%
2026-08-24	65.0100	70.2500	63.0000	70.1600	-7.196%	151	3,158	+5.331%
2026-08-21	89.0000	89.0000	75.6000	75.6000	-13.352%	19	3,140	-2.249%
2026-08-20	85.4500	87.2500	81.2100	87.2500	+17.208%	4	3,123	-15.301%
2026-08-19	75.4700	75.4700	73.9500	74.4400	+27.641%	5	3,122	-0.725%
2026-08-18	58.0500	58.3200	58.0500	58.3200	-27.073%	8	3,120	+26.715%
2026-08-17	76.2000	79.9800	76.2000	79.9700	+26.937%	10	3,125	-7.590%
2026-08-14	62.7500	63.0000	62.7500	63.0000	-9.235%	11	3,117	+17.302%
2026-08-13	68.0000	72.9400	68.0000	69.4100	+3.566%	6	3,116	+6.469%
2026-08-12	67.7500	67.7500	67.0200	67.0200	+13.980%	3	3,117	+10.266%
2026-08-11	58.8000	58.8000	58.8000	58.8000	-6.444%	1	3,114	+25.680%
2026-08-10	71.0000	71.0000	62.8500	62.8500	-0.946%	6	3,113	+17.582%
2026-08-06	66.2000	66.2500	63.4500	63.4500	-7.440%	3	3,113	+16.470%
2026-08-05	67.6500	68.9000	67.6500	68.5500	-4.792%	12	3,112	+7.805%
2026-08-04	67.3600	72.0000	67.0000	72.0000	+61.435%	150	3,100	+2.639%
2026-08-03	44.5500	44.6000	44.5500	44.6000	-20.357%	10	3,096	+65.695%
2026-07-31	56.0000	56.0000	56.0000	56.0000	+32.544%	2	3,101	+31.964%
2026-07-30	42.8000	44.6500	42.2500	42.2500	+13.728%	21	3,101	+74.911%
2026-07-29	39.1500	40.1800	33.3800	37.1500	-7.931%	199	3,101	+98.923%
2026-07-28	39.9300	42.3500	38.0000	40.3500	-17.146%	40	3,098	+83.147%
2026-07-27	48.7000	48.7000	48.7000	48.7000	-7.220%	6	3,096	+51.745%
2026-07-24	54.8500	56.0000	52.4900	52.4900	-20.770%	23	3,090	+40.789%
2026-07-21	66.2500	66.2500	66.2500	66.2500	+17.465%	1	3,088	+11.547%
2026-07-20	56.5300	56.5300	53.8500	56.4000	+12.239%	12	3,088	+31.028%
2026-07-17	45.0000	50.2500	45.0000	50.2500	-0.317%	5	3,087	+47.065%
2026-07-16	53.9000	53.9000	50.4100	50.4100	-24.298%	4	3,084	+46.598%
2026-07-15	66.5900	66.5900	66.5900	66.5900	-6.172%	1	3,082	+10.978%
2026-07-13	70.9700	70.9700	70.9700	70.9700	-16.358%	1	3,083	+4.129%
2026-07-08	85.1500	85.2700	84.8500	84.8500	-9.696%	6	3,083	-12.905%
2026-07-02	103.7800	104.0000	93.9600	93.9600	-16.850%	4	3,081	-21.350%
2026-06-29	113.0000	113.0000	113.0000	113.0000	-2.812%	1	3,081	-34.602%
2026-06-26	116.1700	116.2700	116.1700	116.2700	-8.908%	11	3,081	-36.441%
2026-06-23	127.9400	127.9400	127.3200	127.6400	-24.231%	13	3,081	-42.103%
2026-06-18	168.4600	168.4600	168.4600	168.4600	+14.622%	1	3,095	-56.132%
2026-06-17	139.1500	146.9700	139.1500	146.9700	+5.963%	2	3,095	-49.718%
2026-06-16	142.0400	142.0400	138.7000	138.7000	-10.174%	3	3,095	-46.720%
2026-06-15	142.4100	154.4100	142.4100	154.4100	+15.102%	5	3,096	-52.140%
2026-06-12	122.5000	136.6200	122.5000	134.1500	+19.351%	58	3,097	-44.912%
2026-06-09	124.0200	124.0200	112.4000	112.4000	-24.100%	32	3,095	-34.253%
2026-06-08	137.7200	148.0900	137.7200	148.0900	+18.198%	3	3,110	-50.098%
2026-06-05	129.7100	129.7100	125.2900	125.2900	-23.328%	43	3,112	-41.017%
2026-06-04	133.6700	164.3800	127.0000	163.4100	+11.917%	16	3,153	-54.776%
2026-06-03	153.3700	153.3700	144.6800	146.0100	+8.574%	64	3,162	-49.387%
2026-06-02	122.0000	134.4800	122.0000	134.4800	+72.057%	9	3,170	-45.048%
2026-06-01	61.4600	78.6500	61.4600	78.1600	+23.573%	31	3,177	-5.450%
2026-05-29	60.9900	63.2500	57.9100	63.2500	+7.751%	22	3,156	+16.838%
2026-05-28	55.0000	59.8500	55.0000	58.7000	-2.020%	9	3,154	+25.894%
2026-05-27	59.9100	59.9100	59.9100	59.9100	-3.975%	1	3,153	+23.352%
2026-05-26	69.8000	69.8000	62.3900	62.3900	+7.199%	3	3,153	+18.448%
2026-05-22	56.0000	58.2000	55.2900	58.2000	+7.182%	3	3,155	+26.976%
2026-05-21	54.3000	54.3000	54.3000	54.3000	+8.839%	1	3,154	+36.096%
2026-05-20	52.8000	54.7800	49.8300	49.8900	+7.754%	28	3,154	+48.126%
2026-05-19	38.5000	46.3000	38.5000	46.3000	+19.638%	16	3,156	+59.611%
2026-05-18	46.0000	46.0000	38.7000	38.7000	-15.961%	7	3,156	+90.956%
2026-05-15	44.4500	46.2000	44.4500	46.0500	-5.867%	7	3,156	+60.478%
2026-05-14	47.9000	54.3200	47.9000	48.9200	+12.460%	70	3,151	+51.063%
2026-05-13	39.0000	46.4900	38.7000	43.5000	+33.723%	522	3,306	+69.885%
2026-05-12	35.7000	36.4500	32.0000	32.5300	-18.878%	489	3,306	+127.175%
2026-05-11	34.3000	40.1000	34.3000	40.1000	+14.571%	6	3,306	+84.289%
2026-05-08	35.0000	35.0000	35.0000	35.0000	+7.395%	2	3,036	+111.143%
2026-05-07	35.1000	35.1000	32.5900	32.5900	-16.005%	4	3,036	+126.757%
2026-05-06	37.1200	38.8000	37.1200	38.8000	+2.105%	23	3,033	+90.464%
2026-05-05	34.5000	39.3500	34.5000	38.0000	+14.908%	351	3,034	+94.474%
2026-05-04	33.7500	33.8000	33.0700	33.0700	-4.971%	23	2,773	+123.465%
2026-05-01	31.0000	34.8000	31.0000	34.8000	+2.053%	4	2,782	+112.356%
2026-04-30	33.6500	35.1200	33.6500	34.1000	+23.775%	50	2,782	+116.716%
2026-04-28	26.2700	27.5500	26.2700	27.5500	-10.985%	51	2,735	+168.240%
2026-04-27	29.7500	31.0200	29.5200	30.9500	-8.971%	55	2,720	+138.772%
2026-04-24	32.5000	34.0000	32.5000	34.0000	-8.627%	2	2,674	+117.353%
2026-04-23	33.8300	37.2100	33.5700	37.2100	+22.603%	88	2,673	+98.603%
2026-04-22	29.0000	30.9000	29.0000	30.3500	+25.310%	100	2,646	+143.493%
2026-04-20	22.8100	24.2200	21.9500	24.2200	+62.769%	190	2,631	+205.120%
2026-04-16	15.4600	15.6700	14.8300	14.8800	-9.709%	60	2,507	+396.640%
2026-04-15	16.4300	16.5600	16.0500	16.4800	+8.066%	14	2,536	+348.422%
2026-04-14	14.8800	15.4500	14.8500	15.2500	+10.108%	289	2,535	+384.590%
2026-04-10	12.1500	14.1500	12.1500	13.8500	+45.026%	20	2,535	+433.574%
2026-04-09	10.0500	10.2000	9.3500	9.5500	+22.436%	40	2,519	+673.822%
2026-04-08	6.8500	7.8000	6.8500	7.8000	+23.810%	3	2,521	+847.436%
2026-04-07	6.3000	6.3000	6.3000	6.3000	-10.000%	1	2,520	+1,073.016%
2026-04-06	7.1000	7.1000	6.0500	7.0000	+27.505%	259	2,520	+955.714%
2026-04-01	5.7000	6.1000	5.4900	5.4900	+74.286%	25	2,276	+1,246.084%
2026-03-31	3.2500	3.4000	3.1500	3.1500	+22.568%	4	2,265	+2,246.032%
2026-03-30	2.5500	2.5700	2.5500	2.5700	-19.436%	2	2,264	+2,775.486%
2026-03-27	3.1900	3.1900	3.1900	3.1900	-18.205%	1	2,264	+2,216.614%
2026-03-26	3.9500	3.9500	3.9000	3.9000	+59.836%	8	2,265	+1,794.872%
2026-03-19	2.3100	2.4400	2.3100	2.4400	-4.314%	3	2,266	+2,928.689%
2026-03-18	2.3600	2.5500	2.3600	2.5500	-1.163%	5	2,263	+2,798.039%
2026-03-17	2.8100	2.8100	2.5800	2.5800	-7.857%	2	2,262	+2,764.341%
2026-03-16	2.7000	2.8000	2.7000	2.8000	+6.464%	2	2,260	+2,539.286%
2026-03-13	2.6300	2.6300	2.6300	2.6300	-8.042%	1	2,260	+2,709.886%
2026-03-12	2.8600	2.8600	2.8600	2.8600	-13.333%	1	2,259	+2,483.916%
2026-03-11	3.3000	3.3000	3.3000	3.3000	+3.125%	1	2,258	+2,139.394%
2026-03-10	3.4500	3.4500	3.2000	3.2000	+40.969%	107	2,257	+2,209.375%
2026-03-09	2.4600	2.4600	2.1600	2.2700	-18.051%	101	2,151	+3,155.507%
2026-03-06	2.5000	2.7700	2.4900	2.7700	+74.214%	136	2,088	+2,567.870%
2026-03-05	1.8300	1.8300	1.5100	1.5900	-15.426%	11	1,975	+4,547.799%
2026-03-04	1.7800	1.8800	1.7800	1.8800	+248.148%	3	1,967	+3,830.851%
2026-03-03	1.5800	1.6200	0.5400	0.5400	-73.000%	100	1,964	+13,585.185%
2026-02-27	1.9400	2.0800	1.9200	2.0000	+12.360%	53	1,910	+3,595.000%
2026-02-26	1.7800	1.7800	1.7800	1.7800	-1.657%	2	1,857	+4,051.685%
2026-02-25	1.8500	2.0700	1.8100	1.8100	0.000%	3	1,857	+3,982.873%
2026-02-24	1.8200	1.8200	1.8100	1.8100	+13.125%	2	1,857	+3,982.873%
2026-02-23	1.6800	1.6800	1.6000	1.6000	-23.077%	47	1,855	+4,518.750%
2026-02-13	2.1300	2.1300	2.0700	2.0800	-2.347%	65	1,745	+3,452.885%
2026-02-09	2.0100	2.1300	2.0100	2.1300	+34.810%	3	1,745	+3,369.484%
2026-02-03	1.7200	1.7200	1.5200	1.5800	-22.549%	60	1,743	+4,577.215%
2026-01-30	2.0400	2.0400	2.0400	2.0400	-5.556%	1	1,687	+3,522.549%
2026-01-29	2.1500	2.1600	2.0400	2.1600	-13.253%	4	1,686	+3,321.296%
2026-01-27	2.4700	2.4900	2.4700	2.4900	+5.957%	6	1,682	+2,867.871%
2026-01-26	2.3400	2.3500	2.3400	2.3500	+15.764%	2	1,678	+3,044.681%
2026-01-23	2.0300	2.0300	2.0300	2.0300	-18.145%	1	1,676	+3,540.394%
2026-01-15	2.6000	2.6100	2.4800	2.4800	+5.983%	7	1,675	+2,879.839%
2026-01-14	2.3500	2.3500	2.3400	2.3400	-14.599%	2	1,671	+3,058.120%
2026-01-12	2.7500	2.7500	2.7400	2.7400	+0.366%	2	1,669	+2,597.080%
2026-01-09	2.7800	2.9600	2.7300	2.7300	-7.143%	316	1,668	+2,606.960%
2026-01-08	2.9000	2.9400	2.9000	2.9400	-24.615%	65	1,602	+2,413.605%
2026-01-06	4.1000	4.1000	3.4500	3.9000	0.000%	319	1,537	+1,794.872%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+44.444%	100	1,216	+1,794.872%
2025-12-31	2.7000	2.7000	2.7000	2.7000	-9.091%	1	1,216	+2,637.037%
2025-12-30	2.9700	2.9700	2.9700	2.9700	-2.623%	1	1,216	+2,388.215%
2025-12-22	2.9000	3.0500	2.9000	3.0500	-35.789%	2	1,213	+2,322.951%
2025-12-10	4.4000	4.7500	4.4000	4.7500	-24.000%	54	1,213	+1,455.789%
2025-12-05	6.2500	6.2500	6.2500	6.2500	+10.619%	2	1,161	+1,082.400%
2025-12-04	5.7700	5.7700	5.6500	5.6500	+8.654%	8	1,161	+1,207.965%
2025-12-01	5.0000	5.2000	5.0000	5.2000	+5.051%	90	1,161	+1,321.154%
2025-11-26	4.9000	5.0000	4.8500	4.9500	+26.923%	6	1,168	+1,392.929%
2025-11-25	3.9000	3.9000	3.9000	3.9000	+16.418%	2	1,168	+1,794.872%
2025-11-21	3.1100	3.3500	3.1100	3.3500	-3.179%	2	1,166	+2,105.970%
2025-11-20	3.9400	3.9400	3.4600	3.4600	+0.290%	2	1,165	+2,035.838%
2025-11-18	3.7500	3.7500	3.4000	3.4500	-39.474%	85	1,165	+2,042.029%
2025-11-12	6.0000	6.0000	5.5000	5.7000	+2.703%	3	1,115	+1,196.491%
2025-11-07	5.1000	5.5500	4.8500	5.5500	-17.778%	4	1,113	+1,231.532%
2025-11-06	6.7500	6.7500	6.7500	6.7500	+9.756%	50	1,109	+994.815%
2025-11-05	6.2000	6.2000	6.1400	6.1500	+0.820%	27	1,132	+1,101.626%
2025-11-03	6.1500	6.1500	6.1000	6.1000	+14.019%	2	1,130	+1,111.475%
2025-10-30	5.3500	5.3500	5.3500	5.3500	+8.081%	20	1,130	+1,281.308%
2025-10-27	4.9000	4.9500	4.9000	4.9500	+16.197%	2	1,120	+1,392.929%
2025-10-24	4.2600	4.2600	4.2600	4.2600	-9.362%	3	1,120	+1,634.742%
2025-10-20	4.7000	4.7000	4.7000	4.7000	-10.476%	1	1,117	+1,472.340%
2025-10-16	5.2500	5.2500	5.2500	5.2500	+9.375%	49	1,117	+1,307.619%
2025-10-14	4.9800	4.9800	4.8000	4.8000	-14.286%	4	1,068	+1,439.583%
2025-10-09	5.3500	5.6000	5.3500	5.6000	+3.704%	4	1,068	+1,219.643%
2025-10-08	5.4000	5.4000	5.4000	5.4000	+31.707%	13	1,070	+1,268.519%
2025-10-07	4.1000	4.1000	4.1000	4.1000	+41.379%	1	1,056	+1,702.439%
2025-09-29	3.6500	3.6500	2.9000	2.9000	-19.444%	2	1,056	+2,448.276%
2025-09-26	3.6000	3.6000	3.6000	3.6000	+210.345%	1	1,057	+1,952.778%
2025-08-29	1.1600	1.1600	1.1600	1.1600	-32.948%	3	1,057	+6,270.690%
2025-08-26	1.7500	1.7500	1.7300	1.7300	-34.470%	13	1,057	+4,171.676%
2025-08-13	2.6300	2.6400	2.6300	2.6400	-14.839%	21	1,054	+2,699.242%
2025-07-31	3.1000	3.1000	3.1000	3.1000	-1.587%	1,000	1,036	+2,283.871%
2025-07-30	3.4100	3.6500	3.1500	3.1500	+74.033%	5	36	+2,246.032%
2025-07-21	1.8100	1.8100	1.8100	1.8100	+13.836%	1	36	+3,982.873%
2025-07-16	1.5900	1.5900	1.5900	1.5900	-17.188%	1	35	+4,547.799%
2025-07-09	1.9200	1.9200	1.9200	1.9200	-10.698%	1	34	+3,748.958%
2025-07-07	2.1500	2.1500	2.1500	2.1500	-8.898%	1	33	+3,337.209%
2025-07-02	2.3600	2.3600	2.3600	2.3600	-8.527%	1	32	+3,031.356%
2025-06-24	2.5800	2.5800	2.5800	2.5800	+17.808%	1	33	+2,764.341%
2025-06-23	2.0500	2.1900	2.0500	2.1900	+62.222%	2	34	+3,274.429%
2025-06-03	1.3500	1.3500	1.3500	1.3500	+26.168%	1	32	+5,374.074%
2025-05-30	1.0700	1.0700	1.0700	1.0700	-39.205%	2	32	+6,806.542%
2025-05-14	1.7600	1.7600	1.7600	1.7600	+10.000%	3	32	+4,098.864%
2025-05-12	1.6000	1.6000	1.6000	1.6000	+15.942%	4	32	+4,518.750%
2025-05-06	1.3800	1.3800	1.3800	1.3800	-11.538%	4	36	+5,255.072%
2025-05-02	1.5600	1.5600	1.5600	1.5600	-36.327%	20	36	+4,637.179%
2025-03-20	2.4500	2.4500	2.4500	2.4500	-30.000%	1	42	+2,916.327%
2025-03-07	3.6000	3.6000	3.5000	3.5000	-56.250%	6	43	+2,011.429%
2025-03-05	8.0500	8.0500	8.0000	8.0000	+4.575%	13	45	+823.750%
2025-03-04	7.6500	7.6500	7.6500	7.6500	+2.685%	2	47	+866.013%
2025-03-03	7.4500	7.4500	7.4500	7.4500	-47.902%	20	49	+891.946%
2025-02-12	14.3000	14.3000	14.3000	14.3000	-6.536%	1	30	+416.783%
2025-01-30	15.3000	15.3000	15.3000	15.3000	+14.264%	1	30	+383.007%
2025-01-29	13.3900	13.3900	13.3900	13.3900	+13.091%	1	30	+451.904%
2025-01-27	13.1500	14.2400	11.6900	11.8400	-47.143%	167	31	+524.155%
2025-01-23	22.4000	22.4000	22.4000	22.4000	+8.213%	1	45	+229.911%
2025-01-17	21.0500	21.0500	20.7000	20.7000	+35.738%	4	43	+257.005%
2025-01-02	15.8500	15.8500	15.2500	15.2500	-10.294%	2	43	+384.590%
2024-12-30	17.0000	17.0000	17.0000	17.0000	-6.593%	1	43	+334.706%
2024-12-24	18.2000	18.2000	18.2000	18.2000	+0.552%	1	42	+306.044%
2024-12-23	17.6300	18.1000	17.6000	18.1000	-3.672%	10	42	+308.287%
2024-12-17	18.1500	18.7900	18.1500	18.7900	-17.768%	2	32	+293.294%
2024-12-16	20.1500	22.8500	20.1000	22.8500	+14.940%	46	31	+223.414%
2024-12-13	19.9000	19.9000	19.2000	19.8800	+42.000%	14	24	+271.730%
2024-12-12	13.9000	14.0000	13.9000	14.0000	-0.850%	11	24	+427.857%
2024-12-11	15.1800	15.1800	14.1200	14.1200	+4.207%	5	24	+423.371%
2024-12-10	13.9000	13.9000	13.5500	13.5500	-1.311%	11	20	+445.387%
2024-12-09	13.7300	13.7300	13.7300	13.7300	-18.516%	6	9	+438.237%
2024-12-05	16.8500	16.8500	16.8500	16.8500	0.000%	3	3	+338.576%