Dark

MRVL20261218C190
MRVL Dec 18 2026 190.00 Call (MRVL261218C00190000)
option OPRA

EOD

Jul 23, 2026

58.03-3.605%(-2.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	58.0300	58.0300	58.0300	58.0300	-3.605%	2	1,866	0.000%
2026-07-22	59.1000	60.7200	59.1000	60.2000	+4.696%	24	1,868	-3.605%
2026-07-21	56.0500	58.8600	56.0500	57.5000	+15.415%	4	1,878	+0.922%
2026-07-20	50.2000	50.7600	49.2800	49.8200	+9.278%	5	1,877	+16.479%
2026-07-17	38.0000	46.0000	38.0000	45.5900	+0.975%	16	1,876	+27.287%
2026-07-16	48.0000	48.0000	43.9000	45.1500	-17.049%	32	1,870	+28.527%
2026-07-15	57.9500	57.9500	54.4300	54.4300	-18.979%	2	1,867	+6.614%
2026-07-14	68.4000	69.1500	67.0300	67.1800	-2.326%	12	1,867	-13.620%
2026-07-13	68.0000	68.7800	66.8800	68.7800	-14.025%	3	1,865	-15.630%
2026-07-10	79.8000	80.8500	78.6500	80.0000	+8.094%	24	1,864	-27.463%
2026-07-07	76.8800	76.8800	72.0500	74.0100	-22.810%	3	1,873	-21.592%
2026-07-06	95.8800	95.8800	95.8800	95.8800	+10.385%	1	1,874	-39.476%
2026-07-02	86.7300	86.8600	86.7300	86.8600	-23.133%	2	1,872	-33.191%
2026-07-01	113.8000	113.8000	113.0000	113.0000	-13.077%	2	1,872	-48.646%
2026-06-30	123.6100	132.0000	123.6100	130.0000	+39.037%	7	1,874	-55.362%
2026-06-29	93.5000	93.5000	93.5000	93.5000	-11.967%	1	1,877	-37.936%
2026-06-26	106.9500	106.9500	106.2100	106.2100	-6.009%	3	1,878	-45.363%
2026-06-25	113.0000	113.0000	113.0000	113.0000	+2.541%	1	1,878	-48.646%
2026-06-24	110.3700	110.3700	110.2000	110.2000	-21.370%	2	1,879	-47.341%
2026-06-22	140.1500	140.1500	140.1500	140.1500	-10.476%	1	1,877	-58.594%
2026-06-18	156.5500	156.5500	156.5500	156.5500	+15.706%	5	1,879	-62.932%
2026-06-17	128.2000	135.3000	128.2000	135.3000	+10.269%	20	1,879	-57.110%
2026-06-16	122.7000	122.7000	122.7000	122.7000	-10.939%	1	1,879	-52.706%
2026-06-15	132.7000	138.0000	132.7000	137.7700	+14.143%	15	1,878	-57.879%
2026-06-12	120.7000	120.7000	120.7000	120.7000	+1.174%	5	1,890	-51.922%
2026-06-11	119.3000	119.3000	119.3000	119.3000	+15.154%	5	1,890	-51.358%
2026-06-10	103.6000	103.6000	103.6000	103.6000	+6.256%	6	1,892	-43.986%
2026-06-09	124.7000	124.7000	97.5000	97.5000	-28.962%	3	1,892	-40.482%
2026-06-08	127.0000	137.2500	127.0000	137.2500	+15.336%	12	1,891	-57.719%
2026-06-05	134.9500	135.0000	117.7700	119.0000	-2.706%	45	1,892	-51.235%
2026-06-04	120.5500	122.3100	120.5500	122.3100	-11.982%	3	1,902	-52.555%
2026-06-03	149.6700	150.0000	135.5000	138.9600	+12.019%	24	1,902	-58.240%
2026-06-02	100.1000	124.0500	100.1000	124.0500	+78.233%	33	1,905	-53.220%
2026-06-01	49.0000	70.7700	49.0000	69.6000	+31.321%	20	1,918	-16.624%
2026-05-29	55.4000	55.4000	53.0000	53.0000	-3.636%	82	1,929	+9.491%
2026-05-28	51.8000	56.9500	48.5000	55.0000	+3.754%	30	1,930	+5.509%
2026-05-27	56.7000	56.7000	52.2000	53.0100	-9.924%	26	1,932	+9.470%
2026-05-26	61.3700	63.0000	56.1600	58.8500	+17.700%	67	1,924	-1.393%
2026-05-22	49.0000	50.0000	47.4500	50.0000	+10.497%	101	1,906	+16.060%
2026-05-21	47.0000	47.5000	44.5500	45.2500	+0.556%	27	1,864	+28.243%
2026-05-20	46.7400	46.7400	43.0500	45.0000	+26.404%	41	1,864	+28.956%
2026-05-19	35.6000	35.6000	35.6000	35.6000	+8.537%	1	1,850	+63.006%
2026-05-18	35.3200	35.3200	32.6000	32.8000	-19.371%	4	1,850	+76.921%
2026-05-15	37.9900	40.6800	37.9900	40.6800	-6.267%	19	1,850	+42.650%
2026-05-14	45.9900	45.9900	41.6500	43.4000	+14.361%	17	1,854	+33.710%
2026-05-13	39.0000	40.9400	35.5700	37.9500	+36.511%	38	1,864	+52.912%
2026-05-12	31.4500	31.4500	27.8000	27.8000	-16.891%	16	1,864	+108.741%
2026-05-11	30.9500	34.9500	30.9500	33.4500	+21.636%	23	1,864	+73.483%
2026-05-07	31.2000	31.2000	27.5000	27.5000	-18.276%	6	1,867	+111.018%
2026-05-06	35.9600	35.9600	33.6500	33.6500	+4.927%	3	1,864	+72.452%
2026-05-05	30.2500	33.3000	29.4000	32.0700	+13.242%	751	1,864	+80.948%
2026-05-04	29.7200	29.7200	28.2500	28.3200	-3.673%	6	1,755	+104.908%
2026-05-01	29.4000	29.4000	29.4000	29.4000	-0.102%	10	1,760	+97.381%
2026-04-30	26.8000	29.4300	26.8000	29.4300	+17.579%	497	1,760	+97.180%
2026-04-29	23.2000	25.2000	23.2000	25.0300	+4.992%	46	1,283	+131.842%
2026-04-28	22.5000	23.8500	22.5000	23.8400	-8.834%	12	1,292	+143.414%
2026-04-27	24.5700	26.1500	24.5700	26.1500	-11.596%	21	1,290	+121.912%
2026-04-24	33.1500	33.4400	29.1900	29.5800	-3.585%	9	1,290	+96.180%
2026-04-23	28.8000	31.5800	28.8000	30.6800	+20.078%	18	1,293	+89.146%
2026-04-22	24.4100	26.0400	24.4100	25.5500	+18.178%	24	1,290	+127.123%
2026-04-21	22.2500	22.2500	21.6200	21.6200	+5.773%	2	1,307	+168.409%
2026-04-20	18.4700	20.4400	17.7200	20.4400	+34.033%	357	1,308	+183.904%
2026-04-17	14.0500	15.2500	13.9500	15.2500	+13.806%	10	1,222	+280.525%
2026-04-16	12.4000	13.4000	12.1000	13.4000	+3.876%	18	1,229	+333.060%
2026-04-15	14.0500	14.0500	12.8000	12.9000	-0.386%	30	1,229	+349.845%
2026-04-14	13.7500	13.7500	11.9400	12.9500	+7.558%	39	1,244	+348.108%
2026-04-13	12.1400	12.3000	11.4500	12.0400	+7.404%	377	1,233	+381.977%
2026-04-10	9.2500	11.4000	9.2500	11.2100	+45.584%	326	1,213	+417.663%
2026-04-09	6.9200	8.0500	6.9200	7.7000	+27.273%	282	1,189	+653.636%
2026-04-08	5.8500	6.1500	5.7500	6.0500	+18.395%	68	982	+859.174%
2026-04-07	4.8000	5.1100	4.7500	5.1100	-4.486%	92	938	+1,035.616%
2026-04-06	4.8500	5.3500	4.5800	5.3500	+19.420%	23	847	+984.673%
2026-04-02	4.4800	4.4800	4.4800	4.4800	+3.704%	2	826	+1,195.313%
2026-04-01	3.1500	4.8000	3.1500	4.3200	+50.000%	186	826	+1,243.287%
2026-03-31	2.2500	2.8800	2.2500	2.8800	+1.767%	84	645	+1,914.931%
2026-03-26	2.7500	2.8500	2.7500	2.8300	+13.200%	6	584	+1,950.530%
2026-03-25	2.2600	2.5000	2.2500	2.5000	+35.135%	8	584	+2,221.200%
2026-03-24	1.8500	1.8500	1.8500	1.8500	+1.093%	1	581	+3,036.757%
2026-03-23	1.8300	2.0200	1.8300	1.8300	-1.613%	3	582	+3,071.038%
2026-03-18	1.8800	1.8800	1.4300	1.8600	-11.005%	7	579	+3,019.892%
2026-03-17	2.0900	2.0900	2.0900	2.0900	+6.091%	1	577	+2,676.555%
2026-03-13	1.9900	2.0300	1.9700	1.9700	-7.512%	20	577	+2,845.685%
2026-03-11	2.0800	2.1700	2.0800	2.1300	-13.765%	25	557	+2,624.413%
2026-03-10	2.1500	2.4700	2.1500	2.4700	+21.675%	5	549	+2,249.393%
2026-03-09	1.8100	2.0300	1.5800	2.0300	-8.559%	6	546	+2,758.621%
2026-03-06	1.8700	2.4900	1.8700	2.2200	+81.967%	240	546	+2,513.964%
2026-03-05	1.4000	1.4000	1.2000	1.2200	-13.475%	51	343	+4,656.557%
2026-02-24	1.4100	1.4100	1.4100	1.4100	+16.529%	1	292	+4,015.603%
2026-02-05	1.2100	1.2100	1.2100	1.2100	-10.370%	5	291	+4,695.868%
2026-02-03	1.1800	1.3500	1.1800	1.3500	-3.571%	26	290	+4,198.519%
2026-01-30	1.6000	1.7200	1.4000	1.4000	-17.647%	6	316	+4,045.000%
2026-01-29	1.6600	1.7000	1.4700	1.7000	-15.000%	87	316	+3,313.529%
2026-01-27	2.0000	2.0000	2.0000	2.0000	+20.482%	1	262	+2,801.500%
2026-01-26	1.6800	1.6800	1.6600	1.6600	-9.290%	4	262	+3,395.783%
2026-01-23	1.7600	1.8300	1.7600	1.8300	-3.684%	3	263	+3,071.038%
2026-01-21	1.8200	1.9100	1.8200	1.9000	0.000%	9	262	+2,954.211%
2026-01-15	1.9000	1.9000	1.9000	1.9000	-12.037%	3	262	+2,954.211%
2026-01-13	2.1600	2.1600	2.1600	2.1600	-5.677%	1	262	+2,586.574%
2026-01-07	2.4000	2.4000	2.2900	2.2900	-8.400%	21	263	+2,434.061%
2026-01-06	2.8000	2.8900	2.5000	2.5000	-8.088%	66	243	+2,221.200%
2026-01-05	2.7200	2.7200	2.7200	2.7200	+54.545%	1	243	+2,033.456%
2025-12-31	1.7600	1.7600	1.7600	1.7600	-27.572%	1	243	+3,197.159%
2025-12-30	2.1700	2.4300	2.1700	2.4300	+1.250%	22	243	+2,288.066%
2025-12-23	2.4700	2.4700	2.4000	2.4000	+13.744%	4	223	+2,317.917%
2025-12-19	2.1100	2.1100	2.1100	2.1100	-12.083%	1	223	+2,650.237%
2025-12-15	2.4000	2.4000	2.4000	2.4000	-20.000%	1	223	+2,317.917%
2025-12-12	3.3000	3.3000	3.0000	3.0000	+4.895%	3	223	+1,834.333%
2025-12-11	2.8600	2.8600	2.8600	2.8600	-38.495%	1	224	+1,929.021%
2025-12-10	3.6600	4.6500	3.6600	4.6500	+23.670%	2	224	+1,147.957%
2025-12-09	3.7600	3.7600	3.7600	3.7600	+4.735%	1	223	+1,443.351%
2025-12-08	3.5900	3.5900	3.5900	3.5900	-36.348%	1	223	+1,516.435%
2025-12-05	5.6400	5.6400	5.6400	5.6400	+10.588%	1	222	+928.901%
2025-12-04	5.1000	5.1000	5.1000	5.1000	-2.857%	1	221	+1,037.843%
2025-12-03	5.6000	5.6800	4.7500	5.2500	+17.978%	12	221	+1,005.333%
2025-12-02	4.4500	4.4500	4.4500	4.4500	+58.363%	1	217	+1,204.045%
2025-11-24	2.8100	2.8100	2.8100	2.8100	-6.333%	30	217	+1,965.125%
2025-11-18	3.0000	3.0000	3.0000	3.0000	-15.493%	2	234	+1,834.333%
2025-11-17	3.8700	3.8700	3.5500	3.5500	-7.792%	62	233	+1,534.648%
2025-11-14	4.2000	4.3500	3.8000	3.8500	-27.358%	16	233	+1,407.273%
2025-11-10	5.4000	5.4500	5.3000	5.3000	-10.017%	92	326	+994.906%
2025-10-31	5.8900	5.8900	5.8900	5.8900	+41.928%	1	283	+885.229%
2025-10-28	4.1200	4.1600	4.1000	4.1500	+1.220%	6	283	+1,298.313%
2025-10-27	4.3000	4.3000	4.0500	4.1000	+19.883%	6	281	+1,315.366%
2025-10-24	3.4200	3.4200	3.4200	3.4200	+10.323%	3	281	+1,596.784%
2025-10-23	3.1000	3.1000	3.1000	3.1000	+3.333%	10	279	+1,771.935%
2025-10-22	3.0000	3.0000	3.0000	3.0000	-11.765%	40	279	+1,834.333%
2025-10-21	3.3000	3.4000	3.3000	3.4000	-18.660%	16	262	+1,606.765%
2025-10-17	4.1800	4.1800	4.1800	4.1800	+3.465%	2	262	+1,288.278%
2025-10-14	4.0400	4.0400	4.0400	4.0400	-8.182%	2	262	+1,336.386%
2025-10-13	4.4000	4.4000	4.4000	4.4000	+25.714%	1	262	+1,218.864%
2025-10-10	3.5000	3.5000	3.5000	3.5000	-19.725%	1	262	+1,558.000%
2025-10-09	4.5500	4.5500	4.3600	4.3600	+48.805%	13	262	+1,230.963%
2025-10-03	2.9300	2.9300	2.9300	2.9300	-6.984%	2	254	+1,880.546%
2025-10-02	2.9900	3.1500	2.9900	3.1500	+17.100%	5	255	+1,742.222%
2025-09-30	2.6000	2.7000	2.5700	2.6900	+9.350%	4	254	+2,057.249%
2025-09-25	2.4600	2.4600	2.4600	2.4600	+13.364%	1	253	+2,258.943%
2025-09-24	2.1700	2.1700	2.1700	2.1700	+51.748%	1	253	+2,574.194%
2025-09-18	1.4000	1.4300	1.4000	1.4300	+21.186%	21	253	+3,958.042%
2025-09-17	1.1800	1.1800	1.1800	1.1800	+68.571%	1	273	+4,817.797%
2025-09-15	0.7000	0.7000	0.7000	0.7000	0.000%	15	274	+8,190.000%
2025-09-11	0.8200	0.8200	0.7000	0.7000	-2.778%	41	274	+8,190.000%
2025-09-10	0.7100	0.7200	0.6700	0.7200	+18.033%	182	233	+7,959.722%
2025-08-29	0.4500	0.6100	0.4500	0.6100	-53.077%	3	77	+9,413.115%
2025-08-22	1.3000	1.3000	1.3000	1.3000	+30.000%	5	77	+4,363.846%
2025-08-20	1.0000	1.0000	1.0000	1.0000	-48.718%	2	72	+5,703.000%
2025-08-13	1.9500	1.9500	1.9500	1.9500	-17.021%	20	71	+2,875.897%
2025-07-31	2.3500	2.3500	2.3500	2.3500	-3.292%	10	51	+2,369.362%
2025-07-30	2.5000	2.5000	2.4300	2.4300	+62.000%	2	41	+2,288.066%
2025-07-10	1.4000	1.5000	1.4000	1.5000	-11.765%	2	41	+3,768.667%
2025-07-02	1.5000	1.7000	1.5000	1.7000	-17.476%	2	41	+3,313.529%
2025-06-30	2.0600	2.0600	2.0600	2.0600	-26.950%	1	41	+2,716.990%
2025-06-18	2.2800	2.8200	2.2800	2.8200	+67.857%	20	52	+1,957.801%
2025-06-16	1.6000	1.7400	1.6000	1.6800	+8.387%	41	52	+3,354.167%
2025-06-12	1.5400	1.5500	1.5400	1.5500	-6.061%	4	63	+3,643.871%
2025-06-10	1.6500	1.6500	1.6500	1.6500	+2.484%	1	65	+3,416.970%
2025-06-09	1.6000	1.7800	1.6000	1.6100	+1.899%	28	66	+3,504.348%
2025-06-06	1.5800	1.6200	1.5200	1.5800	+21.538%	28	94	+3,572.785%
2025-06-04	1.2700	1.3100	1.2700	1.3000	+10.169%	4	104	+4,363.846%
2025-06-03	0.9000	1.1800	0.9000	1.1800	+47.500%	20	104	+4,817.797%
2025-05-30	0.9000	0.9000	0.8000	0.8000	-31.034%	50	104	+7,153.750%
2025-05-29	1.1600	1.1600	1.1600	1.1600	+16.000%	5	79	+4,902.586%
2025-05-23	1.0000	1.0000	1.0000	1.0000	-13.043%	10	69	+5,703.000%
2025-05-22	1.1500	1.1500	1.1500	1.1500	+15.000%	1	69	+4,946.087%
2025-05-20	1.0000	1.0000	1.0000	1.0000	0.000%	5	69	+5,703.000%
2025-05-19	1.0000	1.0000	1.0000	1.0000	-15.966%	5	68	+5,703.000%
2025-05-16	1.2000	1.2000	1.1900	1.1900	-20.134%	6	68	+4,776.471%
2025-05-12	1.4900	1.4900	1.4900	1.4900	+119.118%	20	68	+3,794.631%
2025-05-07	0.7400	0.7400	0.6000	0.6800	-43.333%	8	88	+8,433.824%
2025-05-05	1.2000	1.2000	1.2000	1.2000	+9.091%	1	85	+4,735.833%
2025-05-02	1.1000	1.1000	1.1000	1.1000	+35.802%	10	85	+5,175.455%
2025-04-30	0.9900	0.9900	0.7500	0.8100	-4.706%	10	90	+7,064.198%
2025-04-28	0.8500	0.8500	0.8500	0.8500	0.000%	4	90	+6,727.059%
2025-04-24	0.8500	0.8500	0.8500	0.8500	+41.667%	1	90	+6,727.059%
2025-04-23	0.6500	0.6500	0.6000	0.6000	0.000%	8	91	+9,571.667%
2025-04-17	0.6000	0.6000	0.6000	0.6000	0.000%	2	91	+9,571.667%
2025-04-16	0.6000	0.6000	0.6000	0.6000	-14.286%	2	91	+9,571.667%
2025-04-14	0.7000	0.7000	0.7000	0.7000	-12.500%	2	91	+8,190.000%
2025-04-11	0.7000	0.8000	0.7000	0.8000	0.000%	6	91	+7,153.750%
2025-04-10	0.8300	0.8300	0.8000	0.8000	+11.111%	4	88	+7,153.750%
2025-04-07	0.7500	0.7500	0.7200	0.7200	-34.545%	2	87	+7,959.722%
2025-04-03	1.2000	1.2000	1.1000	1.1000	-21.429%	4	88	+5,175.455%
2025-03-31	1.4000	1.4000	1.4000	1.4000	-6.667%	1	84	+4,045.000%
2025-03-28	1.6000	1.6000	1.5000	1.5000	-21.053%	6	83	+3,768.667%
2025-03-26	2.0000	2.0000	1.9000	1.9000	-13.636%	2	81	+2,954.211%
2025-03-25	2.4000	2.4000	2.2000	2.2000	-9.465%	2	80	+2,537.727%
2025-03-11	2.4300	2.4300	2.4300	2.4300	+8.969%	20	80	+2,288.066%
2025-03-10	2.5100	2.5100	2.0000	2.2300	-17.407%	32	80	+2,502.242%
2025-03-07	2.3700	2.7000	2.3700	2.7000	-18.182%	16	66	+2,049.259%
2025-03-06	3.3000	3.3000	3.3000	3.3000	-49.618%	1	62	+1,658.485%
2025-03-05	6.5000	6.5500	6.5000	6.5500	-3.676%	2	62	+785.954%
2025-03-03	6.8000	6.8000	6.8000	6.8000	+5.100%	1	60	+753.382%
2025-02-28	6.4700	6.4700	6.4700	6.4700	-1.522%	88	60	+796.909%
2025-02-27	7.5000	7.5000	6.5700	6.5700	-26.837%	7	19	+783.257%
2025-02-25	8.9800	8.9800	8.9800	8.9800	-23.898%	1	13	+546.214%
2025-02-21	11.8000	11.8000	11.8000	11.8000	-8.527%	2	13	+391.780%
2025-02-20	12.9000	12.9000	12.9000	12.9000	-4.018%	1	14	+349.845%
2025-02-19	13.4400	13.4400	13.4400	13.4400	+13.898%	1	13	+331.771%
2025-02-12	11.8000	11.8000	11.8000	11.8000	-14.801%	1	12	+391.780%
2025-02-07	13.8500	13.8500	13.8500	13.8500	-7.047%	4	12	+318.989%
2025-02-05	14.9000	14.9000	14.9000	14.9000	+13.567%	1	11	+289.463%
2025-01-30	13.1700	13.1700	13.1100	13.1200	+18.733%	7	10	+342.302%
2025-01-29	11.0500	11.0500	11.0500	11.0500	+7.490%	3	15	+425.158%
2025-01-27	10.9300	11.5000	10.2800	10.2800	0.000%	40	18	+464.494%