Dark

MRVL20261218C210
MRVL Dec 18 2026 210.00 Call (MRVL261218C00210000)
option OPRA

EOD

Sep 17, 2026

49.75+26.913%(+10.55)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	54.0000	54.0000	49.7500	49.7500	+26.913%	9	687	0.000%
2026-09-16	41.7700	42.3000	38.8700	39.2000	+9.467%	13	686	+26.913%
2026-09-15	37.7000	38.7500	35.8100	35.8100	-1.077%	14	687	+38.928%
2026-09-14	32.9000	37.5000	32.9000	36.2000	-25.880%	27	685	+37.431%
2026-09-11	44.8500	49.2100	44.8500	48.8400	+12.405%	28	685	+1.863%
2026-09-10	43.4500	43.4500	43.4500	43.4500	-6.156%	1	691	+14.499%
2026-09-09	43.7500	51.5000	43.7500	46.3000	+6.217%	46	691	+7.451%
2026-09-08	40.5000	43.7000	37.9400	43.5900	+15.931%	287	713	+14.132%
2026-09-04	31.7000	37.6000	31.0000	37.6000	+34.286%	54	530	+32.314%
2026-09-03	24.5000	30.5200	24.5000	28.0000	+3.321%	141	530	+77.679%
2026-09-02	27.5700	28.0000	26.1800	27.1000	-9.060%	58	509	+83.579%
2026-09-01	28.2200	30.1800	25.8200	29.8000	-5.994%	86	496	+66.946%
2026-08-31	35.1500	35.1500	30.2000	31.7000	-11.944%	187	453	+56.940%
2026-08-28	43.0400	43.4900	34.8000	36.0000	-35.507%	189	399	+38.194%
2026-08-27	63.2500	63.2500	55.8200	55.8200	-4.712%	9	367	-10.874%
2026-08-26	57.0500	59.1500	57.0500	58.5800	-1.380%	6	372	-15.073%
2026-08-25	61.4400	61.4400	59.4000	59.4000	+16.471%	6	371	-16.246%
2026-08-24	45.5000	51.0000	45.5000	51.0000	-7.273%	6	371	-2.451%
2026-08-21	62.5400	62.5400	53.5000	55.0000	-8.333%	9	372	-9.545%
2026-08-20	59.0000	62.5000	55.5000	60.0000	+6.213%	41	368	-17.083%
2026-08-19	56.4600	60.3000	51.1000	56.4900	+36.780%	29	397	-11.931%
2026-08-18	43.5000	43.5000	40.5000	41.3000	-24.909%	19	405	+20.460%
2026-08-17	55.5000	57.5000	55.0000	55.0000	+22.032%	36	390	-9.545%
2026-08-14	48.5000	48.5000	45.0700	45.0700	-8.020%	27	390	+10.384%
2026-08-13	51.0000	54.0000	49.0000	49.0000	+0.184%	17	384	+1.531%
2026-08-12	49.6500	49.9800	48.5500	48.9100	+14.678%	39	382	+1.717%
2026-08-11	42.3000	43.1700	40.8500	42.6500	+0.353%	17	380	+16.647%
2026-08-10	57.2000	57.2000	42.5000	42.5000	-14.573%	21	378	+17.059%
2026-08-07	51.0900	51.5000	44.0200	49.7500	+5.851%	7	378	0.000%
2026-08-06	41.5000	51.5000	41.5000	47.0000	-2.651%	42	377	+5.851%
2026-08-05	49.7000	52.0000	48.1400	48.2800	-12.218%	57	365	+3.045%
2026-08-04	48.0000	55.3800	48.0000	55.0000	+54.712%	34	401	-9.545%
2026-08-03	29.6500	35.5600	29.6500	35.5500	-2.869%	43	401	+39.944%
2026-07-31	36.2000	36.6000	36.0000	36.6000	+18.255%	3	393	+35.929%
2026-07-30	29.9400	32.0000	29.9400	30.9500	+11.733%	5	393	+60.743%
2026-07-29	27.5300	27.7000	23.2000	27.7000	-2.086%	40	392	+79.603%
2026-07-28	30.0800	30.7200	25.6500	28.2900	-20.107%	34	389	+75.857%
2026-07-27	40.4800	40.6100	33.3900	35.4100	-11.253%	40	372	+40.497%
2026-07-24	44.8200	44.8200	39.8600	39.9000	-18.070%	20	378	+24.687%
2026-07-23	51.1000	52.6500	47.8200	48.7000	-7.678%	29	373	+2.156%
2026-07-22	49.3800	53.2000	49.3800	52.7500	+5.500%	78	365	-5.687%
2026-07-21	48.5500	51.3000	48.3500	50.0000	+14.732%	62	367	-0.500%
2026-07-20	40.4300	43.5800	40.4300	43.5800	+11.744%	4	381	+14.158%
2026-07-17	34.6800	39.0000	33.5000	39.0000	+3.175%	74	380	+27.564%
2026-07-16	44.2200	44.2200	37.0000	37.8000	-22.062%	8	333	+31.614%
2026-07-15	56.2000	56.2000	46.0000	48.5000	-18.130%	62	330	+2.577%
2026-07-14	60.8500	61.0000	59.0000	59.2400	+7.709%	167	316	-16.020%
2026-07-13	57.2500	59.2800	55.0000	55.0000	-21.203%	57	321	-9.545%
2026-07-10	66.4000	69.8000	66.4000	69.8000	-8.242%	3	265	-28.725%
2026-07-09	76.4500	76.4500	76.0700	76.0700	+7.065%	2	262	-34.600%
2026-07-08	71.0500	71.0500	71.0500	71.0500	+9.730%	1	263	-29.979%
2026-07-07	64.1000	64.8000	62.4000	64.7500	-14.227%	70	262	-23.166%
2026-07-02	76.7400	76.7400	73.2000	75.4900	-27.028%	13	307	-34.097%
2026-07-01	103.4500	103.4500	103.4500	103.4500	-14.327%	1	307	-51.909%
2026-06-30	120.7500	120.7500	120.7500	120.7500	+21.235%	1	307	-58.799%
2026-06-29	99.6000	99.6000	99.6000	99.6000	+5.867%	6	308	-50.050%
2026-06-26	93.6100	94.0800	93.6100	94.0800	-2.649%	4	314	-47.119%
2026-06-25	96.6400	96.6400	96.6400	96.6400	-9.977%	1	310	-48.520%
2026-06-24	107.2000	107.3500	106.9000	107.3500	-25.322%	40	311	-53.656%
2026-06-18	136.9600	148.5500	136.9600	143.7500	+13.816%	15	341	-65.391%
2026-06-17	122.0000	129.1000	122.0000	126.3000	+10.547%	3	341	-60.610%
2026-06-16	135.0000	135.0000	114.2500	114.2500	-14.291%	4	341	-56.455%
2026-06-15	132.0000	133.3500	132.0000	133.3000	+21.182%	13	343	-62.678%
2026-06-11	96.0800	110.0000	96.0800	110.0000	+11.111%	4	345	-54.773%
2026-06-09	99.9000	99.9000	85.5000	99.0000	-24.051%	71	345	-49.747%
2026-06-08	116.2500	130.3500	116.2500	130.3500	+19.314%	5	349	-61.834%
2026-06-05	119.0000	124.9000	108.4100	109.2500	-24.655%	10	348	-54.462%
2026-06-04	136.0000	145.0000	136.0000	145.0000	+10.687%	4	353	-65.690%
2026-06-03	135.1000	135.5500	131.0000	131.0000	+16.238%	104	355	-62.023%
2026-06-02	97.3200	112.7000	97.3200	112.7000	+94.043%	106	302	-55.856%
2026-06-01	44.7500	61.0000	42.4100	58.0800	+21.126%	207	264	-14.342%
2026-05-29	46.4100	48.8000	45.8700	47.9500	+0.990%	101	289	+3.754%
2026-05-28	47.0000	49.0000	39.8500	47.4800	+3.668%	30	256	+4.781%
2026-05-27	54.5200	54.5200	44.6600	45.8000	-13.585%	111	245	+8.624%
2026-05-26	53.4800	53.9800	45.7500	53.0000	+27.190%	57	210	-6.132%
2026-05-22	40.7500	42.5200	40.7500	41.6700	+6.193%	19	185	+19.390%
2026-05-21	39.9000	40.0000	39.2400	39.2400	+6.341%	3	179	+26.784%
2026-05-20	40.0600	41.8000	36.9000	36.9000	+7.989%	16	179	+34.824%
2026-05-19	28.4500	34.1700	28.2500	34.1700	+19.267%	7	175	+45.596%
2026-05-18	28.6500	28.6500	28.6500	28.6500	-16.472%	1	175	+73.647%
2026-05-15	31.2500	34.3000	31.2500	34.3000	-6.284%	13	175	+45.044%
2026-05-14	35.8600	38.4900	35.8600	36.6000	+14.232%	37	169	+35.929%
2026-05-13	34.5600	34.5600	32.0400	32.0400	+49.720%	2	173	+55.275%
2026-05-12	21.4000	21.4000	21.4000	21.4000	-21.352%	4	173	+132.477%
2026-05-11	25.0000	27.2100	25.0000	27.2100	+16.531%	8	173	+82.837%
2026-05-07	23.4000	23.4000	23.3500	23.3500	-15.552%	11	168	+113.062%
2026-05-05	24.7500	27.6700	24.7500	27.6500	+17.910%	92	169	+79.928%
2026-05-04	24.3000	24.6000	23.0200	23.4500	-3.696%	14	111	+112.154%
2026-05-01	23.2500	24.3500	23.2500	24.3500	+2.225%	25	98	+104.312%
2026-04-30	21.4500	24.0500	21.3000	23.8200	+23.420%	488	98	+108.858%
2026-04-29	18.7000	19.6500	18.7000	19.3000	+0.521%	27	531	+157.772%
2026-04-28	18.4500	19.2000	18.4000	19.2000	-16.594%	24	529	+159.115%
2026-04-27	23.0200	23.0200	23.0200	23.0200	-0.776%	12	523	+116.116%
2026-04-24	22.6500	23.2000	22.6500	23.2000	-7.937%	12	511	+114.440%
2026-04-23	22.1500	25.3300	22.1500	25.2000	0.000%	527	499	+97.421%