Dark

MRVL20261218C200
MRVL Dec 18 2026 200.00 Call (MRVL261218C00200000)
option OPRA

EOD

Sep 17, 2026

56.00+19.966%(+9.32)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	56.1000	60.1500	55.7000	56.0000	+19.966%	15	1,182	0.000%
2026-09-16	47.2500	49.6400	46.1500	46.6800	+11.408%	24	1,184	+19.966%
2026-09-15	43.5000	45.0000	41.6000	41.9000	+1.823%	22	1,192	+33.652%
2026-09-14	37.6000	43.3500	37.5000	41.1500	-22.241%	48	1,202	+36.087%
2026-09-11	51.5100	55.6400	51.4000	52.9200	+11.293%	12	1,189	+5.820%
2026-09-10	48.5100	49.9700	47.5500	47.5500	-9.515%	14	1,189	+17.771%
2026-09-09	50.9300	58.3000	50.9300	52.5500	+10.492%	35	1,196	+6.565%
2026-09-08	44.0600	48.7500	44.0500	47.5600	+10.348%	39	1,202	+17.746%
2026-09-04	37.0000	43.1000	36.0000	43.1000	+30.606%	74	1,233	+29.930%
2026-09-03	30.1000	35.1600	29.8300	33.0000	+5.062%	167	1,233	+69.697%
2026-09-02	32.9700	32.9900	30.2500	31.4100	-7.482%	76	1,212	+78.287%
2026-09-01	32.4400	34.4500	29.5800	33.9500	-5.825%	154	1,196	+64.948%
2026-08-31	40.0000	40.0500	34.8000	36.0500	-10.767%	32	1,146	+55.340%
2026-08-28	48.5500	48.9800	39.5000	40.4000	-35.822%	121	1,137	+38.614%
2026-08-27	68.8600	68.8600	61.0400	62.9500	-3.154%	43	1,073	-11.041%
2026-08-26	63.0000	65.0000	63.0000	65.0000	+3.109%	4	1,038	-13.846%
2026-08-25	66.3200	67.3700	61.0000	63.0400	+14.618%	271	1,039	-11.168%
2026-08-24	52.0000	55.0000	50.0000	55.0000	-10.131%	20	1,035	+1.818%
2026-08-21	68.6300	68.6300	59.0000	61.2000	-11.599%	17	1,031	-8.497%
2026-08-20	63.7000	69.2300	60.3400	69.2300	+11.661%	15	1,030	-19.110%
2026-08-19	65.5300	67.0000	55.4400	62.0000	+35.578%	151	1,035	-9.677%
2026-08-18	50.3300	50.3300	43.9500	45.7300	-24.037%	13	1,043	+22.458%
2026-08-17	58.7700	64.5800	58.7700	60.2000	+19.161%	119	1,039	-6.977%
2026-08-14	50.5500	51.3000	50.5200	50.5200	-5.482%	7	1,053	+10.847%
2026-08-13	55.0000	59.8200	53.4500	53.4500	+5.842%	56	1,048	+4.771%
2026-08-12	54.4500	55.2000	50.5000	50.5000	+9.806%	47	1,050	+10.891%
2026-08-11	46.8500	46.8500	44.5600	45.9900	-1.647%	13	1,030	+21.766%
2026-08-10	61.3200	61.3200	46.7600	46.7600	-12.826%	130	1,029	+19.760%
2026-08-07	55.3500	55.5500	50.5400	53.6400	+5.176%	18	1,049	+4.400%
2026-08-06	49.0000	55.4500	49.0000	51.0000	-4.297%	35	1,044	+9.804%
2026-08-05	56.0000	57.6300	53.2900	53.2900	-7.755%	24	1,029	+5.085%
2026-08-04	50.5700	59.8600	50.5700	57.7700	+41.385%	195	1,031	-3.064%
2026-08-03	31.7800	40.8600	31.7800	40.8600	+4.102%	219	1,084	+37.053%
2026-07-31	43.9000	43.9000	38.5600	39.2500	+13.867%	99	912	+42.675%
2026-07-30	31.1800	35.4000	30.7600	34.4700	+37.880%	51	883	+62.460%
2026-07-29	30.5000	31.2400	25.0000	25.0000	-20.382%	413	848	+124.000%
2026-07-28	31.7700	33.1300	27.8000	31.4000	-20.506%	81	762	+78.344%
2026-07-27	37.5100	39.6000	36.4000	39.5000	-5.728%	45	751	+41.772%
2026-07-24	49.7000	49.7000	41.9000	41.9000	-19.531%	52	746	+33.652%
2026-07-23	52.2000	55.4100	51.0000	52.0700	-7.971%	24	731	+7.548%
2026-07-22	53.6000	58.0000	53.4900	56.5800	+5.167%	38	733	-1.025%
2026-07-21	51.2500	55.4200	51.2300	53.8000	+14.322%	54	730	+4.089%
2026-07-20	43.5500	49.3600	43.5500	47.0600	+11.148%	28	725	+18.997%
2026-07-17	36.0000	44.6900	36.0000	42.3400	+3.268%	149	721	+32.263%
2026-07-16	48.0400	48.3000	39.8000	41.0000	-21.531%	85	637	+36.585%
2026-07-15	58.5000	58.5000	49.1200	52.2500	-18.359%	48	617	+7.177%
2026-07-14	67.6800	67.6800	62.8300	64.0000	+5.090%	39	594	-12.500%
2026-07-13	63.8000	63.8000	59.1000	60.9000	-16.746%	4	604	-8.046%
2026-07-10	73.1500	73.1500	73.1500	73.1500	-13.565%	3	606	-23.445%
2026-07-09	87.3500	87.3500	84.6300	84.6300	+16.250%	2	608	-33.830%
2026-07-08	72.5000	73.3000	70.0000	72.8000	-1.422%	13	608	-23.077%
2026-07-07	71.8000	73.8500	67.6000	73.8500	-13.827%	9	616	-24.171%
2026-07-06	90.5300	90.5300	85.7000	85.7000	+7.125%	3	610	-34.656%
2026-07-02	103.0000	105.0800	80.0000	80.0000	-24.528%	33	627	-30.000%
2026-07-01	106.0000	108.0000	106.0000	106.0000	-14.260%	4	627	-47.170%
2026-06-30	112.0000	123.6300	112.0000	123.6300	+21.863%	5	628	-54.704%
2026-06-29	102.4000	102.4000	89.0000	101.4500	+2.062%	30	631	-44.800%
2026-06-26	99.4000	105.7500	97.4300	99.4000	-7.758%	13	650	-43.662%
2026-06-25	112.7500	112.7500	107.7600	107.7600	+8.063%	11	651	-48.033%
2026-06-24	105.7000	105.7000	99.7200	99.7200	-12.048%	5	652	-43.843%
2026-06-23	114.0000	120.8000	113.3800	113.3800	-14.430%	6	653	-50.609%
2026-06-22	135.0600	136.7300	129.9000	132.5000	-15.064%	34	656	-57.736%
2026-06-18	146.2100	156.0000	146.2100	156.0000	+15.129%	20	659	-64.103%
2026-06-17	127.6500	135.5000	127.6500	135.5000	+9.133%	3	659	-58.672%
2026-06-16	134.8500	134.8500	121.8000	124.1600	-9.898%	17	659	-54.897%
2026-06-15	122.3300	139.3500	122.3300	137.8000	+14.862%	39	654	-59.361%
2026-06-12	111.8100	121.0000	111.8100	119.9700	+16.748%	42	627	-53.322%
2026-06-11	99.2000	102.7600	99.2000	102.7600	+7.805%	4	623	-45.504%
2026-06-10	105.0000	107.8000	95.3200	95.3200	-3.649%	10	623	-41.251%
2026-06-09	122.6400	122.6400	90.0000	98.9300	-27.925%	51	632	-43.394%
2026-06-08	124.3500	137.2600	124.3500	137.2600	+20.140%	4	650	-59.202%
2026-06-05	131.2100	131.2100	110.0000	114.2500	-21.747%	68	652	-50.985%
2026-06-04	115.0000	146.0000	113.3500	146.0000	+11.323%	69	660	-61.644%
2026-06-03	141.2000	141.2000	126.4500	131.1500	+10.517%	48	673	-57.301%
2026-06-02	87.6500	118.6700	87.6500	118.6700	+81.314%	133	686	-52.810%
2026-06-01	53.2200	66.3000	51.2500	65.4500	+25.672%	60	701	-14.439%
2026-05-29	52.4100	53.0000	47.6500	52.0800	+2.439%	61	710	+7.527%
2026-05-28	48.1000	51.7400	45.0000	50.8400	+2.915%	49	724	+10.149%
2026-05-27	59.1500	59.1500	48.4000	49.4000	-11.880%	134	717	+13.360%
2026-05-26	56.3000	58.0000	50.2700	56.0600	+22.135%	153	667	-0.107%
2026-05-22	44.5000	46.5000	44.3500	45.9000	+9.286%	86	627	+22.004%
2026-05-21	43.0000	46.2500	42.0000	42.0000	+7.417%	73	559	+33.333%
2026-05-20	40.0000	45.7000	39.1000	39.1000	+8.944%	28	559	+43.223%
2026-05-19	28.7800	36.7500	28.7800	35.8900	+21.826%	166	512	+56.032%
2026-05-18	35.8000	35.8000	28.9600	29.4600	-20.271%	30	512	+90.088%
2026-05-15	34.1600	38.0000	34.1600	36.9500	-5.256%	23	512	+51.556%
2026-05-14	40.0000	43.0000	38.3500	39.0000	+8.817%	26	502	+43.590%
2026-05-13	30.5500	38.0600	30.5500	35.8400	+40.549%	43	503	+56.250%
2026-05-12	25.6500	25.6500	25.4000	25.5000	-16.530%	5	503	+119.608%
2026-05-11	25.9900	32.0000	25.9900	30.5500	+11.131%	56	503	+83.306%
2026-05-08	27.0000	27.5500	26.5000	27.4900	-2.690%	22	480	+103.710%
2026-05-07	30.7000	30.7000	28.2500	28.2500	-5.487%	3	483	+98.230%
2026-05-06	30.5000	30.5000	29.2300	29.8900	+2.539%	14	485	+87.354%
2026-05-05	26.0500	31.3100	26.0500	29.1500	+12.115%	176	487	+92.110%
2026-05-04	26.6000	27.0500	25.8800	26.0000	-3.597%	8	398	+115.385%
2026-05-01	26.5000	26.9700	25.7300	26.9700	-0.111%	257	406	+107.638%
2026-04-30	23.6000	27.0000	23.6000	27.0000	+25.581%	5	406	+107.407%
2026-04-29	22.0000	22.0000	21.5000	21.5000	+2.381%	7	402	+160.465%
2026-04-28	19.3500	22.9500	19.3500	21.0000	-6.459%	56	399	+166.667%
2026-04-27	24.8000	24.8000	22.4500	22.4500	-16.698%	43	379	+149.443%
2026-04-24	31.0000	31.0000	25.2100	26.9500	-0.737%	255	411	+107.792%
2026-04-23	25.7500	28.7900	25.5700	27.1500	+18.043%	72	609	+106.262%
2026-04-22	19.9000	23.5500	19.9000	23.0000	+20.608%	105	601	+143.478%
2026-04-21	19.9000	21.1500	19.0700	19.0700	+8.045%	80	437	+193.655%
2026-04-20	16.5000	18.0000	15.4200	17.6500	+32.707%	368	437	+217.280%
2026-04-17	12.2800	13.4000	12.1500	13.3000	+14.556%	35	108	+321.053%
2026-04-16	10.6500	11.8000	10.6500	11.6100	+0.957%	15	76	+382.343%
2026-04-15	12.5000	13.0000	11.3000	11.5000	0.000%	76	66	+386.957%