Dark

MRVL20261218C185
MRVL Dec 18 2026 185.00 Call (MRVL261218C00185000)
option OPRA

EOD

Jul 23, 2026

61.96+3.301%(+1.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	61.9600	61.9600	61.9600	61.9600	+3.301%	1	608	0.000%
2026-07-21	59.9800	59.9800	59.9800	59.9800	+16.738%	1	607	+3.301%
2026-07-20	51.3800	51.3800	51.3800	51.3800	+8.123%	10	608	+20.592%
2026-07-17	43.7800	49.4000	41.2100	47.5200	+1.106%	238	612	+30.387%
2026-07-16	50.1300	50.1300	46.1000	47.0000	-16.844%	13	510	+31.830%
2026-07-15	59.5700	59.5700	56.5200	56.5200	-19.522%	2	506	+9.625%
2026-07-13	70.2300	70.2300	70.2300	70.2300	-27.910%	2	505	-11.776%
2026-07-06	97.4200	97.4200	97.4200	97.4200	-16.699%	10	505	-36.399%
2026-07-01	116.9500	116.9500	116.9500	116.9500	+9.967%	2	515	-47.020%
2026-06-26	106.3500	106.3500	106.3500	106.3500	-5.095%	1	517	-41.740%
2026-06-24	120.8800	120.8800	112.0600	112.0600	-9.300%	2	516	-44.708%
2026-06-12	123.5500	123.5500	123.5500	123.5500	+1.146%	2	518	-49.850%
2026-06-11	106.3000	122.1500	106.3000	122.1500	+19.661%	7	520	-49.275%
2026-06-10	102.0800	102.0800	102.0800	102.0800	+1.572%	10	522	-39.303%
2026-06-09	100.5000	100.5000	100.5000	100.5000	-29.784%	1	512	-38.348%
2026-06-08	130.6100	143.1300	130.6100	143.1300	+6.180%	2	512	-56.711%
2026-06-05	134.8000	134.8000	134.8000	134.8000	-14.069%	1	512	-54.036%
2026-06-04	155.3100	157.7700	155.3100	156.8700	+13.231%	15	513	-60.502%
2026-06-03	158.6500	158.6500	138.5400	138.5400	+9.018%	12	513	-55.276%
2026-06-02	109.4700	127.0800	109.4700	127.0800	+93.425%	57	517	-51.243%
2026-06-01	65.7000	65.7000	65.7000	65.7000	+13.432%	1	558	-5.693%
2026-05-28	54.8000	57.9200	51.2500	57.9200	+4.966%	15	558	+6.975%
2026-05-27	58.1000	58.1000	54.0300	55.1800	-12.008%	11	548	+12.287%
2026-05-26	62.7100	62.7100	62.7100	62.7100	+21.767%	1	550	-1.196%
2026-05-22	50.1500	51.5000	50.0000	51.5000	+4.781%	4	551	+20.311%
2026-05-21	50.2200	50.2200	48.9900	49.1500	+5.699%	68	551	+26.063%
2026-05-20	47.9500	49.1000	45.7000	46.5000	+9.618%	17	551	+33.247%
2026-05-19	33.3800	42.6000	33.3800	42.4200	+24.435%	13	531	+46.063%
2026-05-18	38.0000	38.0000	34.0800	34.0900	-19.882%	11	531	+81.754%
2026-05-15	41.6500	42.5500	41.6500	42.5500	+0.354%	4	531	+45.617%
2026-05-14	41.6600	50.3300	41.6600	42.4000	+7.560%	69	534	+46.132%
2026-05-13	42.7700	42.7700	39.0000	39.4200	+32.772%	56	535	+57.179%
2026-05-12	32.2900	32.9000	29.5000	29.6900	-15.050%	18	535	+108.690%
2026-05-11	30.7900	36.6000	30.7900	34.9500	+6.038%	34	535	+77.282%
2026-05-08	31.5000	33.0000	31.5000	32.9600	+11.919%	7	525	+87.985%
2026-05-07	30.8000	30.8000	29.4500	29.4500	-12.921%	3	522	+110.390%
2026-05-06	32.1400	33.9500	32.1400	33.8200	-2.480%	4	521	+83.205%
2026-05-05	34.8100	34.8100	34.6000	34.6800	+16.571%	22	521	+78.662%
2026-05-04	29.7500	29.7500	29.7500	29.7500	-4.861%	1	501	+108.269%
2026-05-01	31.0000	31.2700	31.0000	31.2700	-0.096%	9	494	+98.145%
2026-04-30	26.9200	31.3000	26.9200	31.3000	+26.978%	48	494	+97.955%
2026-04-28	24.0000	24.6500	24.0000	24.6500	-10.036%	4	447	+151.359%
2026-04-27	28.0500	28.0500	27.4000	27.4000	-14.241%	2	448	+126.131%
2026-04-23	30.1500	32.3500	30.1500	31.9500	+15.343%	29	459	+93.928%
2026-04-22	25.1000	27.7000	25.0000	27.7000	+18.884%	72	430	+123.682%
2026-04-21	23.2000	23.8000	22.6500	23.3000	+6.393%	58	320	+165.923%
2026-04-20	19.8000	21.9000	19.8000	21.9000	+37.304%	104	320	+182.922%
2026-04-17	15.0500	16.1000	15.0500	15.9500	+12.960%	14	288	+288.464%
2026-04-16	14.1200	14.1200	14.1200	14.1200	-2.955%	1	289	+338.810%
2026-04-15	15.5000	15.5000	14.5500	14.5500	+9.070%	62	289	+325.842%
2026-04-14	12.9500	13.3400	12.9500	13.3400	+10.705%	11	240	+364.468%
2026-04-10	10.4000	12.3000	10.4000	12.0500	+47.853%	56	232	+414.191%
2026-04-09	8.8000	8.8000	7.9500	8.1500	+24.427%	47	220	+660.245%
2026-04-08	6.4500	6.5500	6.4500	6.5500	+141.697%	2	219	+845.954%
2026-03-31	2.7100	2.7100	2.7100	2.7100	-3.214%	1	217	+2,186.347%
2026-03-25	2.8000	2.8000	2.8000	2.8000	+34.615%	2	216	+2,112.857%
2026-03-18	2.0800	2.0800	2.0800	2.0800	-12.236%	1	214	+2,878.846%
2026-03-17	2.3700	2.3700	2.3700	2.3700	+10.748%	2	213	+2,514.346%
2026-03-13	2.1400	2.1400	2.1400	2.1400	+12.632%	2	211	+2,795.327%
2026-03-09	1.9900	2.1600	1.7500	1.9000	-27.203%	74	209	+3,161.053%
2026-03-06	2.1000	2.6100	2.1000	2.6100	+108.800%	72	158	+2,273.946%
2026-02-25	1.2500	1.2500	1.2500	1.2500	-16.107%	1	97	+4,856.800%
2026-02-24	1.4900	1.4900	1.4900	1.4900	-36.864%	1	97	+4,058.389%
2026-01-26	2.3600	2.3600	2.3600	2.3600	+33.333%	1	97	+2,525.424%
2026-01-23	1.7700	1.7700	1.7700	1.7700	-34.686%	1	96	+3,400.565%
2025-12-24	2.7100	2.7100	2.7100	2.7100	-1.812%	2	97	+2,186.347%
2025-12-23	2.9300	2.9300	2.7600	2.7600	+8.235%	3	97	+2,144.928%
2025-12-18	2.5500	2.5500	2.5500	2.5500	+3.239%	1	95	+2,329.804%
2025-12-17	2.4700	2.4700	2.4700	2.4700	-29.830%	1	96	+2,408.502%
2025-12-11	3.0000	3.6500	3.0000	3.5200	-4.087%	16	95	+1,660.227%
2025-12-10	3.6700	3.6700	3.6700	3.6700	-33.394%	1	81	+1,588.283%
2025-12-03	5.5100	5.5100	5.5100	5.5100	+72.188%	1	81	+1,024.501%
2025-11-18	3.2500	3.2500	3.2000	3.2000	-22.705%	3	80	+1,836.250%
2025-11-17	4.1400	4.1400	4.1400	4.1400	+0.730%	1	80	+1,396.618%
2025-11-14	4.5500	4.5500	4.1100	4.1100	-8.667%	26	80	+1,407.543%
2025-11-07	4.5000	4.5000	4.5000	4.5000	-23.729%	1	80	+1,276.889%
2025-11-05	5.9000	5.9000	5.9000	5.9000	-11.544%	1	80	+950.169%
2025-10-31	6.6700	6.6700	6.6700	6.6700	+58.810%	1	80	+828.936%
2025-10-30	4.2000	4.2000	4.2000	4.2000	-11.579%	5	79	+1,375.238%
2025-10-13	4.7500	4.7500	4.7500	4.7500	-11.215%	1	79	+1,204.421%
2025-10-10	5.3000	5.3500	5.3000	5.3500	+28.916%	12	78	+1,058.131%
2025-10-08	4.1500	4.1500	4.1500	4.1500	+13.699%	5	66	+1,393.012%
2025-10-07	3.6500	3.6500	3.6500	3.6500	+133.974%	61	21	+1,597.534%
2025-09-22	1.5600	1.5600	1.5600	1.5600	+1.961%	10	21	+3,871.795%
2025-09-19	1.5300	1.5300	1.5300	1.5300	-1.290%	1	16	+3,949.673%
2025-09-18	1.5500	1.5500	1.5500	1.5500	+146.032%	1	17	+3,897.419%
2025-08-29	0.7100	0.7100	0.6100	0.6300	-72.247%	32	6	+9,734.921%
2025-07-31	2.2200	2.2800	2.2100	2.2700	-15.299%	4	6	+2,629.515%
2025-07-30	2.6800	2.6800	2.6800	2.6800	+72.903%	1	5	+2,211.940%
2025-07-10	1.5500	1.5500	1.5500	1.5500	-9.357%	1	6	+3,897.419%
2025-07-02	1.7100	1.7100	1.7100	1.7100	-38.489%	1	6	+3,523.392%
2025-06-26	2.7800	2.7800	2.7800	2.7800	+0.725%	1	6	+2,128.777%
2025-06-25	2.7600	2.7600	2.7600	2.7600	+28.372%	1	7	+2,144.928%
2025-06-18	2.1500	2.1500	2.1500	2.1500	+41.447%	1	7	+2,781.860%
2025-06-17	1.5200	1.5200	1.5200	1.5200	+32.174%	1	7	+3,976.316%
2025-06-03	1.1500	1.1500	1.1500	1.1500	+18.557%	2	6	+5,287.826%
2025-05-30	0.9000	0.9700	0.9000	0.9700	-28.676%	8	4	+6,287.629%
2025-05-29	1.2600	1.3600	1.2600	1.3600	+86.301%	2	4	+4,455.882%
2025-04-24	0.7300	0.7300	0.7300	0.7300	-93.824%	4	4	+8,387.671%
2025-01-29	11.8200	11.8200	11.8200	11.8200	+12.571%	1	1	+424.196%
2025-01-27	12.6000	13.1500	10.5000	10.5000	0.000%	21	1	+490.095%