Dark

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

EOD

Sep 17, 2026

66.95+18.917%(+10.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	66.2000	66.9500	66.2000	66.9500	+18.917%	2	612	0.000%
2026-09-16	55.6500	58.5400	55.6500	56.3000	+14.898%	10	610	+18.917%
2026-09-14	50.0000	50.0000	49.0000	49.0000	-21.348%	5	608	+36.633%
2026-09-11	63.7500	63.7500	62.3000	62.3000	+3.488%	2	609	+7.464%
2026-09-10	60.2000	60.2000	60.2000	60.2000	-6.594%	1	609	+11.213%
2026-09-09	63.0000	65.0000	63.0000	64.4500	+11.121%	4	609	+3.879%
2026-09-08	58.0000	58.0000	58.0000	58.0000	+14.851%	6	613	+15.431%
2026-09-04	50.5000	50.5000	50.5000	50.5000	+17.497%	1	617	+32.574%
2026-09-03	42.9800	42.9800	42.9800	42.9800	+11.347%	1	617	+55.770%
2026-09-02	38.1500	38.6000	38.1500	38.6000	-9.496%	11	617	+73.446%
2026-09-01	37.1000	42.6500	36.9500	42.6500	-3.941%	8	607	+56.975%
2026-08-31	45.0000	45.0000	44.0000	44.4000	-9.388%	12	601	+50.788%
2026-08-28	49.5000	50.3500	49.0000	49.0000	-34.667%	5	600	+36.633%
2026-08-25	76.5000	76.5000	74.1000	75.0000	+18.577%	3	598	-10.733%
2026-08-24	63.2500	63.2500	63.2500	63.2500	-9.578%	19	597	+5.850%
2026-08-21	68.3000	69.9500	68.3000	69.9500	-11.813%	2	609	-4.289%
2026-08-20	78.0000	79.3200	78.0000	79.3200	+18.388%	3	609	-15.595%
2026-08-19	72.0000	72.0000	67.0000	67.0000	+21.597%	2	610	-0.075%
2026-08-18	55.1000	55.1000	55.1000	55.1000	-21.241%	1	609	+21.506%
2026-08-17	72.0400	72.3800	69.9600	69.9600	+30.791%	3	608	-4.302%
2026-08-11	53.4900	53.4900	53.4900	53.4900	-12.153%	1	609	+25.164%
2026-08-10	69.7000	69.7000	60.8900	60.8900	+8.249%	2	610	+9.952%
2026-08-07	56.2500	56.2500	56.2500	56.2500	+6.433%	1	611	+19.022%
2026-08-06	52.8500	52.8500	52.8500	52.8500	-15.032%	1	612	+26.679%
2026-08-05	66.6000	66.6000	59.5000	62.2000	-3.715%	5	612	+7.637%
2026-08-04	63.0700	66.0000	63.0700	64.6000	+43.875%	3	613	+3.638%
2026-08-03	43.2100	46.4900	43.0000	44.9000	+4.540%	19	613	+49.109%
2026-07-31	42.9500	42.9500	42.9500	42.9500	+12.435%	5	610	+55.879%
2026-07-30	40.0700	40.1200	38.2000	38.2000	+21.270%	17	615	+75.262%
2026-07-29	37.7200	37.7200	31.5000	31.5000	-12.134%	4	617	+112.540%
2026-07-28	38.5300	38.5300	34.3100	35.8500	-20.156%	10	619	+86.750%
2026-07-27	45.5600	45.5600	43.0000	44.9000	-10.200%	7	620	+49.109%
2026-07-24	51.4500	51.4500	50.0000	50.0000	-19.303%	13	618	+33.900%
2026-07-23	61.9600	61.9600	61.9600	61.9600	+3.301%	1	608	+8.054%
2026-07-21	59.9800	59.9800	59.9800	59.9800	+16.738%	1	607	+11.621%
2026-07-20	51.3800	51.3800	51.3800	51.3800	+8.123%	10	608	+30.304%
2026-07-17	43.7800	49.4000	41.2100	47.5200	+1.106%	238	612	+40.888%
2026-07-16	50.1300	50.1300	46.1000	47.0000	-16.844%	13	510	+42.447%
2026-07-15	59.5700	59.5700	56.5200	56.5200	-19.522%	2	506	+18.454%
2026-07-13	70.2300	70.2300	70.2300	70.2300	-27.910%	2	505	-4.670%
2026-07-06	97.4200	97.4200	97.4200	97.4200	-16.699%	10	505	-31.277%
2026-07-01	116.9500	116.9500	116.9500	116.9500	+9.967%	2	515	-42.753%
2026-06-26	106.3500	106.3500	106.3500	106.3500	-5.095%	1	517	-37.047%
2026-06-24	120.8800	120.8800	112.0600	112.0600	-9.300%	2	516	-40.255%
2026-06-12	123.5500	123.5500	123.5500	123.5500	+1.146%	2	518	-45.811%
2026-06-11	106.3000	122.1500	106.3000	122.1500	+19.661%	7	520	-45.190%
2026-06-10	102.0800	102.0800	102.0800	102.0800	+1.572%	10	522	-34.414%
2026-06-09	100.5000	100.5000	100.5000	100.5000	-29.784%	1	512	-33.383%
2026-06-08	130.6100	143.1300	130.6100	143.1300	+6.180%	2	512	-53.224%
2026-06-05	134.8000	134.8000	134.8000	134.8000	-14.069%	1	512	-50.334%
2026-06-04	155.3100	157.7700	155.3100	156.8700	+13.231%	15	513	-57.321%
2026-06-03	158.6500	158.6500	138.5400	138.5400	+9.018%	12	513	-51.675%
2026-06-02	109.4700	127.0800	109.4700	127.0800	+93.425%	57	517	-47.317%
2026-06-01	65.7000	65.7000	65.7000	65.7000	+13.432%	1	558	+1.903%
2026-05-28	54.8000	57.9200	51.2500	57.9200	+4.966%	15	558	+15.590%
2026-05-27	58.1000	58.1000	54.0300	55.1800	-12.008%	11	548	+21.330%
2026-05-26	62.7100	62.7100	62.7100	62.7100	+21.767%	1	550	+6.761%
2026-05-22	50.1500	51.5000	50.0000	51.5000	+4.781%	4	551	+30.000%
2026-05-21	50.2200	50.2200	48.9900	49.1500	+5.699%	68	551	+36.216%
2026-05-20	47.9500	49.1000	45.7000	46.5000	+9.618%	17	551	+43.978%
2026-05-19	33.3800	42.6000	33.3800	42.4200	+24.435%	13	531	+57.826%
2026-05-18	38.0000	38.0000	34.0800	34.0900	-19.882%	11	531	+96.392%
2026-05-15	41.6500	42.5500	41.6500	42.5500	+0.354%	4	531	+57.344%
2026-05-14	41.6600	50.3300	41.6600	42.4000	+7.560%	69	534	+57.901%
2026-05-13	42.7700	42.7700	39.0000	39.4200	+32.772%	56	535	+69.838%
2026-05-12	32.2900	32.9000	29.5000	29.6900	-15.050%	18	535	+125.497%
2026-05-11	30.7900	36.6000	30.7900	34.9500	+6.038%	34	535	+91.559%
2026-05-08	31.5000	33.0000	31.5000	32.9600	+11.919%	7	525	+103.125%
2026-05-07	30.8000	30.8000	29.4500	29.4500	-12.921%	3	522	+127.334%
2026-05-06	32.1400	33.9500	32.1400	33.8200	-2.480%	4	521	+97.960%
2026-05-05	34.8100	34.8100	34.6000	34.6800	+16.571%	22	521	+93.051%
2026-05-04	29.7500	29.7500	29.7500	29.7500	-4.861%	1	501	+125.042%
2026-05-01	31.0000	31.2700	31.0000	31.2700	-0.096%	9	494	+114.103%
2026-04-30	26.9200	31.3000	26.9200	31.3000	+26.978%	48	494	+113.898%
2026-04-28	24.0000	24.6500	24.0000	24.6500	-10.036%	4	447	+171.602%
2026-04-27	28.0500	28.0500	27.4000	27.4000	-14.241%	2	448	+144.343%
2026-04-23	30.1500	32.3500	30.1500	31.9500	+15.343%	29	459	+109.546%
2026-04-22	25.1000	27.7000	25.0000	27.7000	+18.884%	72	430	+141.697%
2026-04-21	23.2000	23.8000	22.6500	23.3000	+6.393%	58	320	+187.339%
2026-04-20	19.8000	21.9000	19.8000	21.9000	+37.304%	104	320	+205.708%
2026-04-17	15.0500	16.1000	15.0500	15.9500	+12.960%	14	288	+319.749%
2026-04-16	14.1200	14.1200	14.1200	14.1200	-2.955%	1	289	+374.150%
2026-04-15	15.5000	15.5000	14.5500	14.5500	+9.070%	62	289	+360.137%
2026-04-14	12.9500	13.3400	12.9500	13.3400	+10.705%	11	240	+401.874%
2026-04-10	10.4000	12.3000	10.4000	12.0500	+47.853%	56	232	+455.602%
2026-04-09	8.8000	8.8000	7.9500	8.1500	+24.427%	47	220	+721.472%
2026-04-08	6.4500	6.5500	6.4500	6.5500	+141.697%	2	219	+922.137%
2026-03-31	2.7100	2.7100	2.7100	2.7100	-3.214%	1	217	+2,370.480%
2026-03-25	2.8000	2.8000	2.8000	2.8000	+34.615%	2	216	+2,291.071%
2026-03-18	2.0800	2.0800	2.0800	2.0800	-12.236%	1	214	+3,118.750%
2026-03-17	2.3700	2.3700	2.3700	2.3700	+10.748%	2	213	+2,724.895%
2026-03-13	2.1400	2.1400	2.1400	2.1400	+12.632%	2	211	+3,028.505%
2026-03-09	1.9900	2.1600	1.7500	1.9000	-27.203%	74	209	+3,423.684%
2026-03-06	2.1000	2.6100	2.1000	2.6100	+108.800%	72	158	+2,465.134%
2026-02-25	1.2500	1.2500	1.2500	1.2500	-16.107%	1	97	+5,256.000%
2026-02-24	1.4900	1.4900	1.4900	1.4900	-36.864%	1	97	+4,393.289%
2026-01-26	2.3600	2.3600	2.3600	2.3600	+33.333%	1	97	+2,736.864%
2026-01-23	1.7700	1.7700	1.7700	1.7700	-34.686%	1	96	+3,682.486%
2025-12-24	2.7100	2.7100	2.7100	2.7100	-1.812%	2	97	+2,370.480%
2025-12-23	2.9300	2.9300	2.7600	2.7600	+8.235%	3	97	+2,325.725%
2025-12-18	2.5500	2.5500	2.5500	2.5500	+3.239%	1	95	+2,525.490%
2025-12-17	2.4700	2.4700	2.4700	2.4700	-29.830%	1	96	+2,610.526%
2025-12-11	3.0000	3.6500	3.0000	3.5200	-4.087%	16	95	+1,801.989%
2025-12-10	3.6700	3.6700	3.6700	3.6700	-33.394%	1	81	+1,724.251%
2025-12-03	5.5100	5.5100	5.5100	5.5100	+72.188%	1	81	+1,115.064%
2025-11-18	3.2500	3.2500	3.2000	3.2000	-22.705%	3	80	+1,992.188%
2025-11-17	4.1400	4.1400	4.1400	4.1400	+0.730%	1	80	+1,517.150%
2025-11-14	4.5500	4.5500	4.1100	4.1100	-8.667%	26	80	+1,528.954%
2025-11-07	4.5000	4.5000	4.5000	4.5000	-23.729%	1	80	+1,387.778%
2025-11-05	5.9000	5.9000	5.9000	5.9000	-11.544%	1	80	+1,034.746%
2025-10-31	6.6700	6.6700	6.6700	6.6700	+58.810%	1	80	+903.748%
2025-10-30	4.2000	4.2000	4.2000	4.2000	-11.579%	5	79	+1,494.048%
2025-10-13	4.7500	4.7500	4.7500	4.7500	-11.215%	1	79	+1,309.474%
2025-10-10	5.3000	5.3500	5.3000	5.3500	+28.916%	12	78	+1,151.402%
2025-10-08	4.1500	4.1500	4.1500	4.1500	+13.699%	5	66	+1,513.253%
2025-10-07	3.6500	3.6500	3.6500	3.6500	+133.974%	61	21	+1,734.247%
2025-09-22	1.5600	1.5600	1.5600	1.5600	+1.961%	10	21	+4,191.667%
2025-09-19	1.5300	1.5300	1.5300	1.5300	-1.290%	1	16	+4,275.817%
2025-09-18	1.5500	1.5500	1.5500	1.5500	+146.032%	1	17	+4,219.355%
2025-08-29	0.7100	0.7100	0.6100	0.6300	-72.247%	32	6	+10,526.984%
2025-07-31	2.2200	2.2800	2.2100	2.2700	-15.299%	4	6	+2,849.339%
2025-07-30	2.6800	2.6800	2.6800	2.6800	+72.903%	1	5	+2,398.134%
2025-07-10	1.5500	1.5500	1.5500	1.5500	-9.357%	1	6	+4,219.355%
2025-07-02	1.7100	1.7100	1.7100	1.7100	-38.489%	1	6	+3,815.205%
2025-06-26	2.7800	2.7800	2.7800	2.7800	+0.725%	1	6	+2,308.273%
2025-06-25	2.7600	2.7600	2.7600	2.7600	+28.372%	1	7	+2,325.725%
2025-06-18	2.1500	2.1500	2.1500	2.1500	+41.447%	1	7	+3,013.953%
2025-06-17	1.5200	1.5200	1.5200	1.5200	+32.174%	1	7	+4,304.605%
2025-06-03	1.1500	1.1500	1.1500	1.1500	+18.557%	2	6	+5,721.739%
2025-05-30	0.9000	0.9700	0.9000	0.9700	-28.676%	8	4	+6,802.062%
2025-05-29	1.2600	1.3600	1.2600	1.3600	+86.301%	2	4	+4,822.794%
2025-04-24	0.7300	0.7300	0.7300	0.7300	-93.824%	4	4	+9,071.233%
2025-01-29	11.8200	11.8200	11.8200	11.8200	+12.571%	1	1	+466.413%
2025-01-27	12.6000	13.1500	10.5000	10.5000	0.000%	21	1	+537.619%