Dark

MRVL20261218C230
MRVL Dec 18 2026 230.00 Call (MRVL261218C00230000)
option OPRA

EOD

Sep 17, 2026

38.10+21.609%(+6.77)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	39.3500	42.3500	37.1800	38.1000	+21.609%	48	1,610	0.000%
2026-09-16	31.0000	33.7500	29.2800	31.3300	+15.823%	182	1,605	+21.609%
2026-09-15	28.5000	30.0000	27.0500	27.0500	+0.483%	14	1,661	+40.850%
2026-09-14	24.5000	28.7600	24.5000	26.9200	-25.840%	79	1,661	+41.530%
2026-09-11	34.7500	38.6600	34.7500	36.3000	+15.019%	69	1,626	+4.959%
2026-09-10	34.6000	35.1400	31.5600	31.5600	-13.439%	83	1,642	+20.722%
2026-09-09	35.1500	42.0000	34.3500	36.4600	+17.994%	107	1,670	+4.498%
2026-09-08	33.2000	35.0000	30.1100	30.9000	+5.281%	117	1,686	+23.301%
2026-09-04	24.6000	29.3500	24.6000	29.3500	+45.658%	82	1,716	+29.813%
2026-09-03	17.5800	22.4500	17.4600	20.1500	+1.768%	72	1,716	+89.082%
2026-09-02	21.5000	21.5000	19.7000	19.8000	-10.000%	103	1,695	+92.424%
2026-09-01	21.0000	22.5500	19.0000	22.0000	-4.348%	126	1,662	+73.182%
2026-08-31	27.1000	27.3500	23.0000	23.0000	-16.877%	97	1,626	+65.652%
2026-08-28	33.5500	34.8200	26.7000	27.6700	-39.026%	551	1,658	+37.694%
2026-08-27	51.8000	51.8000	45.3800	45.3800	-7.388%	642	1,595	-16.042%
2026-08-26	46.5000	49.0500	46.1800	49.0000	+4.790%	23	1,181	-22.245%
2026-08-25	46.7100	51.6600	46.7100	46.7600	+14.049%	40	1,179	-18.520%
2026-08-24	37.1200	41.7700	37.0000	41.0000	-11.063%	105	1,180	-7.073%
2026-08-21	56.5200	56.5200	44.4900	46.1000	-16.922%	94	1,127	-17.354%
2026-08-20	51.8000	55.4900	48.8900	55.4900	+20.369%	210	1,133	-31.339%
2026-08-19	47.1400	49.4700	42.8000	46.1000	+36.674%	120	1,033	-17.354%
2026-08-18	38.3000	38.3000	32.0000	33.7300	-27.462%	41	1,020	+12.956%
2026-08-17	43.4200	49.3500	43.4200	46.5000	+23.342%	103	1,003	-18.065%
2026-08-14	39.6700	39.6700	37.0100	37.7000	-6.706%	26	964	+1.061%
2026-08-13	43.0000	44.6300	40.4100	40.4100	+3.882%	115	958	-5.716%
2026-08-12	41.8200	41.8200	38.9000	38.9000	+16.154%	154	893	-2.057%
2026-08-11	33.4900	33.4900	33.4900	33.4900	-4.831%	1	784	+13.765%
2026-08-10	46.0000	47.9600	35.1900	35.1900	-2.709%	30	783	+8.269%
2026-08-07	39.2100	39.2100	36.1700	36.1700	-14.045%	3	768	+5.336%
2026-08-06	36.8500	42.0800	36.8500	42.0800	-0.918%	4	766	-9.458%
2026-08-05	43.4000	47.3000	41.7800	42.4700	-7.974%	8	767	-10.290%
2026-08-04	41.7500	48.0000	41.7500	46.1500	+51.809%	77	765	-17.443%
2026-08-03	26.6000	30.4000	26.6000	30.4000	+8.571%	39	760	+25.329%
2026-07-31	32.3800	32.3800	28.0000	28.0000	+10.193%	6	737	+36.071%
2026-07-30	23.3500	26.5000	22.8600	25.4100	+35.882%	14	738	+49.941%
2026-07-29	22.9000	22.9000	18.7000	18.7000	-19.742%	53	740	+103.743%
2026-07-28	23.6000	24.9500	20.9800	23.3000	-22.204%	97	727	+63.519%
2026-07-27	32.6200	32.6200	28.6500	29.9500	-6.901%	37	723	+27.212%
2026-07-24	36.0000	37.2500	32.1700	32.1700	-23.405%	24	701	+18.433%
2026-07-23	42.5000	45.5000	41.3900	42.0000	-3.890%	36	685	-9.286%
2026-07-22	41.5000	46.2500	41.5000	43.7000	+4.545%	17	714	-12.815%
2026-07-21	41.5000	44.1500	40.7700	41.8000	+8.150%	24	710	-8.852%
2026-07-20	34.4000	39.2700	34.4000	38.6500	+19.106%	27	704	-1.423%
2026-07-17	31.0000	34.6500	29.9400	32.4500	+2.205%	30	692	+17.411%
2026-07-16	35.8300	36.1200	31.7500	31.7500	-23.402%	71	674	+20.000%
2026-07-15	47.3700	47.3700	38.6100	41.4500	-19.515%	21	672	-8.082%
2026-07-14	54.6200	55.0000	49.4700	51.5000	+7.651%	133	674	-26.019%
2026-07-13	54.0000	54.0000	47.8400	47.8400	-22.526%	11	604	-20.360%
2026-07-10	59.7000	63.0000	59.7000	61.7500	-10.377%	5	601	-38.300%
2026-07-09	70.9500	70.9500	68.8000	68.9000	+15.935%	182	602	-44.702%
2026-07-08	59.8800	62.0000	57.0000	59.4300	+3.717%	19	604	-35.891%
2026-07-07	60.2800	60.2800	55.0500	57.3000	-27.284%	247	601	-33.508%
2026-07-06	78.8000	78.8000	78.8000	78.8000	+16.862%	1	455	-51.650%
2026-07-02	71.9100	71.9100	67.4300	67.4300	-24.575%	5	455	-43.497%
2026-07-01	101.4600	101.4600	89.4000	89.4000	-16.503%	2	455	-57.383%
2026-06-30	107.0700	107.0700	107.0700	107.0700	+21.326%	1	457	-64.416%
2026-06-29	86.7500	88.2500	79.5000	88.2500	+0.627%	7	458	-56.827%
2026-06-25	87.5600	87.7200	87.5600	87.7000	-10.217%	25	454	-56.556%
2026-06-24	97.0000	97.6800	96.6500	97.6800	+2.843%	44	465	-60.995%
2026-06-23	101.2500	101.2500	94.9800	94.9800	-15.521%	35	451	-59.886%
2026-06-22	112.4300	112.4300	112.4300	112.4300	-17.700%	1	428	-66.112%
2026-06-18	123.0500	136.6100	123.0500	136.6100	+33.278%	30	431	-72.110%
2026-06-17	102.5000	102.5000	102.5000	102.5000	-13.319%	1	431	-62.829%
2026-06-16	118.2500	118.2500	118.2500	118.2500	-2.675%	1	431	-67.780%
2026-06-15	114.5200	121.5000	111.1100	121.5000	+15.330%	5	431	-68.642%
2026-06-12	105.3500	105.3500	105.3500	105.3500	+14.660%	1	431	-63.835%
2026-06-11	85.6000	91.8900	85.6000	91.8800	+11.708%	39	431	-58.533%
2026-06-10	89.1300	89.6800	81.0000	82.2500	-8.111%	257	412	-53.678%
2026-06-09	79.1800	89.6000	79.1700	89.5100	-21.482%	16	281	-57.435%
2026-06-08	105.5000	114.0000	105.5000	114.0000	+13.829%	2	268	-66.579%
2026-06-05	109.1500	109.1500	95.4100	100.1500	-23.567%	6	268	-61.957%
2026-06-04	101.0100	131.0300	101.0100	131.0300	+15.956%	4	268	-70.923%
2026-06-03	120.3700	121.3000	112.0000	113.0000	+9.656%	22	268	-66.283%
2026-06-02	75.7000	103.0500	75.7000	103.0500	+93.521%	64	274	-63.028%
2026-06-01	42.2300	53.7900	38.0500	53.2500	+27.759%	58	292	-28.451%
2026-05-29	39.0000	41.6800	38.7500	41.6800	+3.424%	33	291	-8.589%
2026-05-28	40.7000	41.6000	36.8500	40.3000	+1.003%	12	275	-5.459%
2026-05-27	44.0000	44.0000	38.3000	39.9000	-10.858%	41	275	-4.511%
2026-05-26	45.9200	46.8000	41.5500	44.7600	+23.476%	33	264	-14.879%
2026-05-22	35.4500	36.4700	35.4500	36.2500	+10.856%	9	279	+5.103%
2026-05-21	35.4000	35.4000	32.7000	32.7000	+3.220%	16	278	+16.514%
2026-05-20	33.8100	33.8100	31.6800	31.6800	+19.547%	2	278	+20.265%
2026-05-19	22.9500	28.3100	22.1500	26.5000	+3.922%	10	271	+43.774%
2026-05-18	27.0000	27.0000	25.5000	25.5000	-12.371%	3	271	+49.412%
2026-05-15	29.0800	29.1400	28.8500	29.1000	-3.483%	23	271	+30.928%
2026-05-14	31.7200	34.6000	30.1500	30.1500	+12.921%	28	266	+26.368%
2026-05-13	28.5000	28.8500	26.7000	26.7000	+46.703%	40	246	+42.697%
2026-05-12	21.4500	21.4500	18.1000	18.2000	-23.207%	7	246	+109.341%
2026-05-11	23.8700	23.8700	23.7000	23.7000	+10.335%	2	246	+60.759%
2026-05-08	21.4800	21.4800	21.4800	21.4800	+11.008%	1	244	+77.374%
2026-05-07	20.7800	20.7800	19.1500	19.3500	-10.417%	17	244	+96.899%
2026-05-06	22.4500	22.4500	20.5600	21.6000	-5.882%	22	236	+76.389%
2026-05-05	21.9000	22.9500	20.3500	22.9500	+19.656%	76	236	+66.013%
2026-05-04	19.7000	19.9000	19.1800	19.1800	-2.689%	27	184	+98.644%
2026-05-01	19.4000	19.9100	19.2500	19.7100	+1.337%	167	116	+93.303%
2026-04-30	18.0000	19.4500	17.5500	19.4500	+22.713%	31	116	+95.887%
2026-04-29	15.8500	15.9000	15.7500	15.8500	+7.095%	19	105	+140.379%
2026-04-28	14.9000	15.0700	14.8000	14.8000	-14.943%	42	97	+157.432%
2026-04-27	17.0900	17.4000	17.0900	17.4000	-12.121%	2	84	+118.966%
2026-04-24	23.2000	23.5200	19.4500	19.8000	-5.714%	11	86	+92.424%
2026-04-23	18.0000	21.2900	18.0000	21.0000	+25.899%	30	77	+81.429%
2026-04-22	15.3000	16.7500	15.3000	16.6800	0.000%	71	0	+128.417%