Dark

MRVL20261218C220
MRVL Dec 18 2026 220.00 Call (MRVL261218C00220000)
option OPRA

EOD

Sep 17, 2026

43.20+23.429%(+8.20)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	42.8100	47.8000	41.7500	43.2000	+23.429%	94	2,963	0.000%
2026-09-16	34.3300	38.5000	34.0000	35.0000	+10.724%	102	3,003	+23.429%
2026-09-15	33.6500	34.2000	31.0500	31.6100	+1.804%	39	2,996	+36.666%
2026-09-14	27.1500	33.4500	27.1500	31.0500	-24.287%	91	2,988	+39.130%
2026-09-11	40.1000	43.8500	39.8500	41.0100	+13.917%	30	2,956	+5.340%
2026-09-10	38.0500	39.6900	36.0000	36.0000	-13.565%	34	2,960	+20.000%
2026-09-09	39.9000	47.0000	39.4000	41.6500	+16.503%	48	2,960	+3.721%
2026-09-08	37.0000	39.6300	33.6000	35.7500	+6.399%	147	2,968	+20.839%
2026-09-04	25.4000	33.8000	25.4000	33.6000	+37.705%	200	3,047	+28.571%
2026-09-03	20.9000	26.4000	20.9000	24.4000	+5.172%	193	3,047	+77.049%
2026-09-02	24.2800	24.2800	22.5500	23.2000	-7.753%	97	2,982	+86.207%
2026-09-01	23.9000	25.8000	22.1000	25.1500	-10.339%	433	2,947	+71.769%
2026-08-31	30.8500	31.0500	25.8000	28.0500	-8.780%	246	2,747	+54.011%
2026-08-28	37.7300	39.1200	30.3000	30.7500	-39.289%	560	2,694	+40.488%
2026-08-27	57.3200	57.6800	50.6500	50.6500	-6.962%	74	2,485	-14.709%
2026-08-26	51.0000	54.4400	51.0000	54.4400	+6.370%	42	2,486	-20.647%
2026-08-25	56.2000	56.4000	51.0000	51.1800	+10.421%	48	2,488	-15.592%
2026-08-24	40.0000	46.3500	40.0000	46.3500	-8.127%	91	2,472	-6.796%
2026-08-21	59.8500	60.0000	48.7500	50.4500	-16.335%	131	2,500	-14.371%
2026-08-20	52.0000	60.3000	52.0000	60.3000	+16.974%	78	2,572	-28.358%
2026-08-19	51.0000	57.4000	46.7900	51.5500	+39.136%	101	2,625	-16.198%
2026-08-18	43.1100	43.1100	35.4000	37.0500	-27.139%	159	2,646	+16.599%
2026-08-17	48.6500	53.9000	48.6500	50.8500	+20.784%	98	2,522	-15.044%
2026-08-14	43.3000	45.0000	40.8400	42.1000	-7.473%	106	2,570	+2.613%
2026-08-13	44.0000	50.1000	44.0000	45.5000	+7.692%	33	2,570	-5.055%
2026-08-12	46.0000	46.0000	42.2500	42.2500	+10.747%	186	2,563	+2.249%
2026-08-11	36.8500	39.0000	36.8500	38.1500	-2.004%	12	2,476	+13.237%
2026-08-10	50.1500	53.5500	38.9300	38.9300	-12.320%	233	2,479	+10.968%
2026-08-07	45.5000	48.6000	38.8000	44.4000	+2.873%	10	2,346	-2.703%
2026-08-06	43.0500	48.0000	43.0000	43.1600	-4.471%	43	2,344	+0.093%
2026-08-05	47.0900	50.0000	45.0000	45.1800	-9.604%	1,022	2,355	-4.382%
2026-08-04	44.0000	51.8000	44.0000	49.9800	+54.450%	316	1,569	-13.565%
2026-08-03	26.6500	32.3600	26.6500	32.3600	-0.277%	43	1,317	+33.498%
2026-07-31	36.7900	36.7900	32.0000	32.4500	+15.234%	16	1,310	+33.128%
2026-07-30	25.9500	28.9500	25.9500	28.1600	+32.269%	910	1,296	+53.409%
2026-07-29	26.2000	26.2000	21.0000	21.2900	-17.481%	29	693	+102.912%
2026-07-28	25.0000	27.5000	22.8100	25.8000	-19.249%	127	686	+67.442%
2026-07-27	38.1400	38.1400	31.2500	31.9500	-8.400%	166	726	+35.211%
2026-07-24	41.3000	41.3000	34.8800	34.8800	-21.899%	37	779	+23.853%
2026-07-23	49.9500	49.9500	43.0000	44.6600	-7.344%	13	771	-3.269%
2026-07-22	44.8000	50.0000	44.8000	48.2000	+6.637%	70	767	-10.373%
2026-07-21	45.8700	47.2000	44.3500	45.2000	+11.937%	35	761	-4.425%
2026-07-20	38.5000	42.1700	37.8000	40.3800	+14.391%	30	740	+6.984%
2026-07-17	30.3500	37.8200	30.3500	35.3000	+1.030%	45	747	+22.380%
2026-07-16	41.2700	41.2700	34.1000	34.9400	-21.571%	86	775	+23.641%
2026-07-15	50.1500	50.1500	42.2800	44.5500	-19.701%	420	724	-3.030%
2026-07-14	58.5000	58.5000	53.9700	55.4800	+6.857%	30	462	-22.134%
2026-07-13	53.5000	56.5000	50.6000	51.9200	-20.307%	20	459	-16.795%
2026-07-10	64.3000	65.1500	63.1000	65.1500	-15.390%	7	451	-33.691%
2026-07-09	77.0000	77.0000	77.0000	77.0000	+18.846%	3	446	-43.896%
2026-07-08	64.7900	64.7900	64.7900	64.7900	+8.891%	1	449	-33.323%
2026-07-07	66.2000	66.2000	57.6000	59.5000	-21.813%	53	448	-27.395%
2026-07-06	80.7000	83.8000	76.0500	76.1000	+9.057%	33	472	-43.233%
2026-07-02	83.3400	83.3400	68.8500	69.7800	-27.161%	15	466	-38.091%
2026-07-01	98.0000	98.0000	95.8000	95.8000	-13.694%	11	466	-54.906%
2026-06-30	106.0000	111.0000	106.0000	111.0000	+26.136%	2	455	-61.081%
2026-06-29	91.8300	91.8300	88.0000	88.0000	+0.767%	13	457	-50.909%
2026-06-26	87.0000	90.7700	87.0000	87.3300	-4.033%	17	470	-50.532%
2026-06-24	101.9500	102.9400	91.0000	91.0000	-10.784%	29	459	-52.527%
2026-06-23	104.6000	108.0000	102.0000	102.0000	-16.194%	44	476	-57.647%
2026-06-22	120.0000	123.2300	120.0000	121.7100	-14.589%	9	476	-64.506%
2026-06-18	126.8700	142.5000	126.8700	142.5000	+18.355%	36	502	-69.684%
2026-06-17	113.2900	123.0000	113.2900	120.4000	+10.591%	21	502	-64.120%
2026-06-16	127.2500	127.2500	108.8700	108.8700	-14.745%	11	502	-60.320%
2026-06-15	113.2000	127.7000	113.2000	127.7000	+17.393%	39	498	-66.171%
2026-06-12	98.5000	108.7800	98.5000	108.7800	+2.352%	9	498	-60.287%
2026-06-11	89.5000	106.2800	89.5000	106.2800	+27.281%	37	491	-59.353%
2026-06-10	86.4200	86.4200	83.5000	83.5000	-9.973%	2	483	-48.263%
2026-06-09	100.0000	100.0000	80.7500	92.7500	-18.569%	46	482	-53.423%
2026-06-08	115.0000	115.0000	110.3400	113.9000	+13.673%	102	474	-62.072%
2026-06-05	114.4500	114.4500	100.2000	100.2000	-26.518%	32	473	-56.886%
2026-06-04	107.1200	136.3600	102.1000	136.3600	+12.203%	17	496	-68.319%
2026-06-03	131.0000	131.6400	117.0500	121.5300	+15.194%	45	493	-64.453%
2026-06-02	81.0000	107.0000	81.0000	105.5000	+95.733%	204	505	-59.052%
2026-06-01	43.0000	57.7600	43.0000	53.9000	+22.667%	224	571	-19.852%
2026-05-29	41.2500	46.0000	41.2500	43.9400	+3.097%	67	534	-1.684%
2026-05-28	42.6000	45.2000	36.8500	42.6200	+0.047%	122	507	+1.361%
2026-05-27	52.2500	52.2500	41.2900	42.6000	-12.074%	169	452	+1.408%
2026-05-26	48.1000	50.0700	43.3500	48.4500	+23.534%	42	320	-10.836%
2026-05-22	39.2800	39.2800	38.7000	39.2200	+7.246%	17	300	+10.148%
2026-05-21	36.7300	37.4000	36.5600	36.5700	+7.876%	103	302	+18.130%
2026-05-20	36.0000	36.8200	33.9000	33.9000	+21.071%	4	302	+27.434%
2026-05-19	25.9200	28.0000	25.9200	28.0000	+14.286%	4	203	+54.286%
2026-05-18	24.5000	24.5000	24.5000	24.5000	-20.195%	1	203	+76.327%
2026-05-15	30.6500	31.5500	30.6500	30.7000	-6.545%	16	203	+40.717%
2026-05-14	31.0000	37.4000	31.0000	32.8500	+5.559%	46	192	+31.507%
2026-05-13	31.1200	31.1200	31.1200	31.1200	+55.600%	1	186	+38.817%
2026-05-12	24.0000	24.0000	19.4000	20.0000	-22.541%	18	186	+116.000%
2026-05-11	22.5000	26.3100	22.5000	25.8200	+17.098%	11	186	+67.312%
2026-05-08	22.0500	22.0500	22.0500	22.0500	+10.250%	1	182	+95.918%
2026-05-07	21.2000	21.2500	20.0000	20.0000	-20.635%	105	182	+116.000%
2026-05-05	22.4500	25.2000	22.4500	25.2000	+16.667%	3	86	+71.429%
2026-05-04	21.5500	21.6500	21.5500	21.6000	+3.996%	6	83	+100.000%
2026-05-01	21.3500	21.6000	20.7700	20.7700	-2.259%	31	48	+107.992%
2026-04-30	19.2000	21.3000	19.2000	21.2500	+21.429%	3	48	+103.294%
2026-04-29	17.7500	17.7500	17.4500	17.5000	+9.034%	24	45	+146.857%
2026-04-28	16.6000	16.7000	16.0500	16.0500	-14.718%	16	22	+169.159%
2026-04-27	18.8200	18.8200	18.8200	18.8200	-19.227%	1	12	+129.543%
2026-04-23	21.5000	23.3000	21.4500	23.3000	0.000%	18	11	+85.408%