Dark

MRVL20261218C180
MRVL Dec 18 2026 180.00 Call (MRVL261218C00180000)
option OPRA

EOD

Sep 17, 2026

72.00+18.207%(+11.09)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	75.2900	75.6800	70.0000	72.0000	+18.207%	28	1,061	0.000%
2026-09-16	60.6000	60.9100	60.3900	60.9100	+12.859%	12	1,065	+18.207%
2026-09-15	54.9500	54.9500	53.9700	53.9700	-1.783%	2	1,068	+33.407%
2026-09-14	55.6200	55.6200	54.6500	54.9500	-19.452%	3	1,068	+31.028%
2026-09-11	66.1500	68.2200	66.1500	68.2200	+13.757%	6	1,067	+5.541%
2026-09-10	62.0300	62.0300	59.9700	59.9700	-9.479%	2	1,066	+20.060%
2026-09-09	64.1500	66.2500	64.1500	66.2500	+7.987%	11	1,066	+8.679%
2026-09-08	57.6000	61.3500	57.6000	61.3500	+15.341%	6	1,067	+17.359%
2026-09-04	53.1900	53.1900	53.1900	53.1900	+29.732%	2	1,064	+35.364%
2026-09-03	41.0000	41.0000	41.0000	41.0000	-2.381%	1	1,064	+75.610%
2026-09-02	42.0000	42.0000	42.0000	42.0000	-6.250%	3	1,065	+71.429%
2026-09-01	42.3000	44.8000	42.3000	44.8000	-2.397%	20	1,064	+60.714%
2026-08-31	45.9000	45.9000	45.9000	45.9000	-11.900%	1	1,072	+56.863%
2026-08-28	57.4100	58.0000	51.9600	52.1000	-32.250%	23	1,072	+38.196%
2026-08-27	78.1500	78.1500	76.8700	76.9000	-2.076%	9	1,071	-6.372%
2026-08-25	78.5300	78.5300	78.5300	78.5300	+18.482%	1	1,069	-8.315%
2026-08-24	59.7500	66.2800	59.7500	66.2800	-7.816%	5	1,069	+8.630%
2026-08-21	71.4000	71.9000	71.4000	71.9000	-7.274%	3	1,069	+0.139%
2026-08-20	80.0000	80.0000	77.0800	77.5400	+9.830%	6	1,069	-7.145%
2026-08-19	70.6000	70.6000	70.6000	70.6000	+25.667%	1	1,073	+1.983%
2026-08-18	59.6500	59.6500	56.1800	56.1800	-23.460%	2	1,073	+28.159%
2026-08-17	74.0000	75.5200	71.8000	73.4000	+20.982%	8	1,073	-1.907%
2026-08-14	63.6200	63.6200	60.6700	60.6700	-5.938%	2	1,074	+18.675%
2026-08-13	69.0000	70.2000	64.5000	64.5000	+3.200%	40	1,073	+11.628%
2026-08-12	64.3000	64.3000	62.5000	62.5000	+11.408%	4	1,068	+15.200%
2026-08-11	56.1000	56.1000	56.1000	56.1000	-3.276%	2	1,067	+28.342%
2026-08-10	72.5700	72.5700	58.0000	58.0000	-11.247%	86	1,067	+24.138%
2026-08-07	65.1000	65.3500	65.1000	65.3500	+2.109%	2	1,067	+10.176%
2026-08-06	65.4300	65.4300	64.0000	64.0000	+0.566%	3	1,068	+12.500%
2026-08-05	65.7900	65.8000	63.4500	63.6400	-6.782%	12	1,068	+13.136%
2026-08-04	69.3000	69.5000	68.2700	68.2700	+40.473%	11	1,075	+5.464%
2026-08-03	40.7000	48.6000	39.5000	48.6000	+0.579%	65	1,075	+48.148%
2026-07-31	50.9100	51.5800	44.9200	48.3200	+14.638%	13	1,074	+49.007%
2026-07-30	39.5000	42.2300	39.5000	42.1500	+34.536%	83	1,075	+70.819%
2026-07-29	33.6300	38.4100	31.3300	31.3300	-18.134%	18	1,072	+129.812%
2026-07-28	36.9300	41.2500	33.7000	38.2700	-19.601%	23	1,059	+88.137%
2026-07-27	46.3300	47.6000	46.3300	47.6000	-21.452%	6	1,048	+51.261%
2026-07-23	64.9200	65.2400	60.5000	60.6000	-4.597%	8	1,049	+18.812%
2026-07-21	64.4200	64.4200	63.5200	63.5200	+14.657%	2	1,051	+13.350%
2026-07-20	55.4000	55.4000	55.4000	55.4000	+10.911%	2	1,051	+29.964%
2026-07-17	45.8100	50.4300	44.6500	49.9500	+4.063%	126	1,049	+44.144%
2026-07-16	56.8700	56.8700	48.0000	48.0000	-22.493%	8	996	+50.000%
2026-07-15	64.0600	64.0600	61.9300	61.9300	-33.729%	2	995	+16.260%
2026-07-09	93.4500	93.4500	93.4500	93.4500	+18.396%	6	994	-22.953%
2026-07-08	82.3500	83.5000	78.9300	78.9300	+2.241%	28	1,000	-8.780%
2026-07-07	79.9500	82.6200	76.0000	77.2000	-16.748%	15	1,019	-6.736%
2026-07-02	93.1300	93.6000	92.7300	92.7300	-23.020%	27	987	-22.355%
2026-07-01	121.7300	121.7300	120.4600	120.4600	+10.768%	2	987	-40.229%
2026-06-26	108.7500	108.7500	108.7500	108.7500	-12.064%	1	987	-33.793%
2026-06-23	130.3500	130.3500	123.6700	123.6700	-15.033%	32	987	-41.781%
2026-06-22	145.5400	145.5500	145.5400	145.5500	-1.987%	2	956	-50.532%
2026-06-18	148.5000	148.5000	148.5000	148.5000	+7.609%	1	957	-51.515%
2026-06-16	151.0000	151.0000	138.0000	138.0000	-8.000%	2	957	-47.826%
2026-06-15	150.0000	150.0000	150.0000	150.0000	+18.203%	7	958	-52.000%
2026-06-12	126.9000	126.9000	126.9000	126.9000	+1.398%	2	958	-43.262%
2026-06-11	125.1500	125.1500	125.1500	125.1500	+13.443%	3	958	-42.469%
2026-06-10	106.9800	111.3900	106.2500	110.3200	+0.291%	226	958	-34.735%
2026-06-09	110.0000	110.0000	110.0000	110.0000	-24.258%	5	940	-34.545%
2026-06-08	142.0000	147.0000	142.0000	145.2300	+14.661%	13	940	-50.423%
2026-06-05	135.0000	135.0000	121.0000	126.6600	-21.163%	46	951	-43.155%
2026-06-04	153.8700	160.6600	153.8700	160.6600	+13.830%	7	969	-55.185%
2026-06-03	150.5500	150.5500	140.7300	141.1400	+7.429%	13	972	-48.987%
2026-06-02	108.9700	131.3800	108.9700	131.3800	+87.418%	12	970	-45.197%
2026-06-01	71.5000	71.5000	69.5700	70.1000	+18.572%	28	974	+2.710%
2026-05-29	59.7000	62.0000	58.0000	59.1200	-1.663%	20	950	+21.786%
2026-05-28	57.8700	60.1200	54.5000	60.1200	+1.898%	5	952	+19.760%
2026-05-27	69.2000	69.2000	57.9500	59.0000	-9.091%	7	950	+22.034%
2026-05-26	65.8200	66.4000	61.1500	64.9000	+21.105%	27	947	+10.940%
2026-05-22	52.4200	54.7500	52.3000	53.5900	+8.438%	16	947	+34.353%
2026-05-21	51.0900	51.6000	49.4200	49.4200	+2.958%	24	955	+45.690%
2026-05-20	49.0000	52.7100	46.1900	48.0000	+6.667%	23	955	+50.000%
2026-05-19	36.9400	45.0000	35.0700	45.0000	+28.940%	14	956	+60.000%
2026-05-18	45.2000	45.2000	34.9000	34.9000	-22.341%	13	956	+106.304%
2026-05-15	42.6500	44.9400	42.6500	44.9400	-1.663%	28	956	+60.214%
2026-05-14	44.0400	51.8900	44.0400	45.7000	+7.910%	108	949	+57.549%
2026-05-13	40.3500	44.4200	40.3500	42.3500	+40.000%	26	954	+70.012%
2026-05-12	33.5700	33.5700	29.3500	30.2500	-17.620%	35	954	+138.017%
2026-05-11	32.3500	39.0000	31.9400	36.7200	+5.974%	15	954	+96.078%
2026-05-08	31.9500	34.6500	31.9500	34.6500	+14.508%	2	949	+107.792%
2026-05-07	32.0500	32.0500	30.2600	30.2600	-14.785%	4	950	+137.938%
2026-05-06	38.3100	38.8500	35.0000	35.5100	-3.295%	15	950	+102.760%
2026-05-05	33.4000	36.9000	33.0500	36.7200	+14.393%	55	955	+96.078%
2026-05-04	33.2500	33.2500	31.8500	32.1000	-2.402%	26	947	+124.299%
2026-05-01	32.7800	33.2400	32.6000	32.8900	+1.984%	11	958	+118.912%
2026-04-30	30.0000	32.3800	30.0000	32.2500	+23.421%	27	958	+123.256%
2026-04-29	27.1900	27.1900	26.1300	26.1300	-1.508%	2	959	+175.545%
2026-04-28	24.6000	26.5300	24.6000	26.5300	-7.754%	27	959	+171.391%
2026-04-27	27.4000	28.9000	27.4000	28.7600	-13.918%	27	951	+150.348%
2026-04-24	32.8000	33.4100	32.7000	33.4100	-0.030%	136	959	+115.504%
2026-04-23	29.0000	35.5200	29.0000	33.4200	+19.144%	63	1,067	+115.440%
2026-04-22	25.8100	28.4500	24.6500	28.0500	+14.490%	169	1,078	+156.684%
2026-04-21	25.0000	25.4800	24.0000	24.5000	+9.131%	90	1,069	+193.878%
2026-04-20	21.4800	22.9000	20.3000	22.4500	+29.023%	131	1,069	+220.713%
2026-04-17	15.3500	17.4000	15.3500	17.4000	+14.851%	47	984	+313.793%
2026-04-16	14.8300	15.1500	13.6300	15.1500	+0.132%	30	983	+375.248%
2026-04-15	16.1900	16.5000	14.7000	15.1300	+7.305%	333	953	+375.876%
2026-04-14	15.5300	15.5300	14.1000	14.1000	+5.856%	7	634	+410.638%
2026-04-13	14.5000	14.5000	13.1000	13.3200	+12.405%	20	629	+440.541%
2026-04-10	11.3000	11.8500	11.2000	11.8500	+34.659%	10	624	+507.595%
2026-04-09	8.2500	9.3000	8.2500	8.8000	+33.333%	35	614	+718.182%
2026-04-08	6.6000	6.6000	6.6000	6.6000	+4.762%	1	592	+990.909%
2026-04-06	6.3000	6.3000	6.3000	6.3000	+23.529%	1	591	+1,042.857%
2026-04-01	5.2500	5.6000	5.1000	5.1000	+113.389%	6	590	+1,311.765%
2026-03-31	3.0500	3.3000	2.3900	2.3900	-26.462%	261	586	+2,912.552%
2026-03-26	3.2500	3.2500	3.2500	3.2500	+30.000%	7	376	+2,115.385%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+8.696%	101	369	+2,780.000%
2026-03-18	2.3000	2.3000	2.3000	2.3000	-2.954%	1	369	+3,030.435%
2026-03-13	2.3700	2.3700	2.3700	2.3700	+10.233%	2	368	+2,937.975%
2026-03-09	2.1100	2.1500	2.1100	2.1500	-21.533%	47	366	+3,248.837%
2026-03-06	2.3100	2.9800	2.3000	2.7400	+55.682%	82	319	+2,527.737%
2026-02-25	1.7600	1.7600	1.7600	1.7600	+17.333%	1	263	+3,990.909%
2026-02-24	1.7100	1.7100	1.5000	1.5000	-37.759%	2	263	+4,700.000%
2026-01-26	2.4100	2.4100	2.4100	2.4100	+31.694%	1	264	+2,887.552%
2026-01-23	1.8300	1.8300	1.8300	1.8300	-23.750%	1	263	+3,834.426%
2026-01-13	2.4000	2.4000	2.4000	2.4000	-5.512%	1	263	+2,900.000%
2026-01-12	2.4400	2.5400	2.4400	2.5400	-14.478%	2	263	+2,734.646%
2025-12-24	2.9700	2.9700	2.9700	2.9700	+1.020%	2	263	+2,324.242%
2025-12-23	2.9400	2.9400	2.9400	2.9400	+3.521%	2	263	+2,348.980%
2025-12-22	2.8400	2.8400	2.8400	2.8400	+6.767%	1	262	+2,435.211%
2025-12-18	2.6600	2.6600	2.6600	2.6600	+7.258%	1	262	+2,606.767%
2025-12-17	3.0000	3.0000	2.4800	2.4800	-61.550%	2	263	+2,803.226%
2025-12-05	6.1500	6.4500	6.1500	6.4500	+15.385%	90	261	+1,016.279%
2025-12-03	6.3000	6.3000	5.5900	5.5900	+4.486%	11	217	+1,188.014%
2025-12-02	5.3500	5.3500	5.3500	5.3500	+52.857%	1	211	+1,245.794%
2025-11-25	3.5000	3.5000	3.5000	3.5000	+11.111%	1	210	+1,957.143%
2025-11-21	3.2000	3.2000	3.1500	3.1500	-29.213%	42	209	+2,185.714%
2025-11-14	4.4000	4.4500	4.4000	4.4500	+3.488%	9	169	+1,517.978%
2025-10-07	4.3000	4.3000	4.3000	4.3000	+26.471%	1	162	+1,574.419%
2025-09-29	3.4000	3.4000	3.4000	3.4000	+102.381%	1	162	+2,017.647%
2025-09-18	1.6800	1.6800	1.6800	1.6800	-35.385%	1	161	+4,185.714%
2025-07-31	2.8100	2.8100	2.6000	2.6000	+60.494%	31	161	+2,669.231%
2025-07-17	1.5300	1.6200	1.5300	1.6200	-31.064%	2	130	+4,344.444%
2025-07-03	2.3500	2.3500	2.3500	2.3500	+11.905%	100	29	+2,963.830%
2025-07-02	2.1000	2.1000	2.1000	2.1000	-20.152%	1	29	+3,328.571%
2025-06-27	2.4500	2.6400	2.4500	2.6300	-12.914%	10	28	+2,637.643%
2025-06-26	3.0200	3.0200	3.0200	3.0200	+9.025%	1	27	+2,284.106%
2025-06-25	2.7700	2.7700	2.7700	2.7700	+17.373%	1	28	+2,499.278%
2025-06-18	2.3600	2.3600	2.3600	2.3600	+23.560%	1	28	+2,950.847%
2025-06-17	1.5300	1.9100	1.5300	1.9100	+56.557%	6	28	+3,669.634%
2025-06-03	1.2400	1.2400	1.2200	1.2200	+15.094%	3	27	+5,801.639%
2025-05-30	1.0600	1.0600	1.0600	1.0600	-34.969%	2	30	+6,692.453%
2025-05-15	1.5200	1.6300	1.5200	1.6300	-43.403%	2	29	+4,317.178%
2025-03-20	2.8800	2.8800	2.8800	2.8800	-23.404%	1	29	+2,400.000%
2025-03-06	3.7600	3.7600	3.7600	3.7600	-49.530%	1	28	+1,814.894%
2025-03-05	7.4500	7.4500	7.4500	7.4500	+2.055%	20	28	+866.443%
2025-03-04	7.3000	7.3000	7.3000	7.3000	+0.690%	2	28	+886.301%
2025-03-03	7.4000	7.4000	7.2500	7.2500	-44.992%	22	30	+893.103%
2025-02-12	13.1800	13.1800	13.1800	13.1800	+10.570%	1	10	+446.282%
2025-01-28	11.8400	11.9200	11.8400	11.9200	+7.098%	2	9	+504.027%
2025-01-27	12.7500	13.1500	10.8500	11.1300	-48.160%	64	9	+546.900%
2025-01-24	21.4700	21.4700	21.4700	21.4700	0.000%	4	2	+235.352%