Dark

MRVL20261218C240
MRVL Dec 18 2026 240.00 Call (MRVL261218C00240000)
option OPRA

EOD

Sep 17, 2026

33.69+27.662%(+7.30)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.7800	38.0000	33.2500	33.6900	+27.662%	60	2,789	0.000%
2026-09-16	25.8300	29.2000	25.8000	26.3900	+13.019%	140	2,807	+27.662%
2026-09-15	24.8000	25.5000	23.3000	23.3500	+2.637%	90	2,828	+44.283%
2026-09-14	22.4500	25.0000	22.2700	22.7500	-29.675%	178	2,811	+48.088%
2026-09-11	32.2500	34.4500	31.2000	32.3500	+13.949%	401	2,769	+4.142%
2026-09-10	30.0900	30.6900	28.0000	28.3900	-14.359%	46	2,477	+18.669%
2026-09-09	31.5000	36.9500	30.9500	33.1500	+13.800%	343	2,480	+1.629%
2026-09-08	27.8500	30.8200	26.4000	29.1300	+14.866%	198	2,467	+15.654%
2026-09-04	19.1700	25.3600	19.1700	25.3600	+44.255%	78	2,372	+32.847%
2026-09-03	16.7000	19.5500	16.3000	17.5800	+3.412%	200	2,372	+91.638%
2026-09-02	18.4500	18.4500	16.5800	17.0000	-10.526%	94	2,276	+98.176%
2026-09-01	18.2900	19.5000	16.5000	19.0000	-5.426%	317	2,247	+77.316%
2026-08-31	23.0000	23.0000	20.0000	20.0900	-16.880%	51	2,137	+67.695%
2026-08-28	29.0400	30.8700	23.3500	24.1700	-41.049%	488	2,119	+39.388%
2026-08-27	50.5000	50.5000	40.6600	41.0000	-6.818%	173	1,831	-17.829%
2026-08-26	42.3500	44.5000	42.0000	44.0000	+1.149%	79	1,751	-23.432%
2026-08-25	42.0100	47.0500	42.0100	43.5000	+14.173%	444	1,772	-22.552%
2026-08-24	34.7500	38.1000	32.8500	38.1000	-9.286%	54	1,505	-11.575%
2026-08-21	51.2500	51.2500	39.9800	42.0000	-17.160%	80	1,490	-19.786%
2026-08-20	48.3700	50.7000	44.1000	50.7000	+18.596%	87	1,449	-33.550%
2026-08-19	43.3400	48.3600	38.8000	42.7500	+44.915%	231	1,440	-21.193%
2026-08-18	34.7500	36.3500	29.5000	29.5000	-30.425%	21	1,426	+14.203%
2026-08-17	41.0000	44.8000	41.0000	42.4000	+24.706%	107	1,427	-20.542%
2026-08-14	35.0500	35.0500	33.1300	34.0000	-9.333%	9	1,372	-0.912%
2026-08-13	40.5000	41.2600	37.2500	37.5000	+4.254%	430	1,372	-10.160%
2026-08-12	38.5800	38.7100	35.7100	35.9700	+17.934%	22	1,065	-6.339%
2026-08-11	32.4400	32.4400	30.5000	30.5000	-11.620%	11	1,060	+10.459%
2026-08-10	43.8600	43.8600	34.5100	34.5100	-8.510%	119	1,058	-2.376%
2026-08-07	33.8000	37.7200	33.8000	37.7200	-4.506%	4	966	-10.684%
2026-08-05	39.0000	42.7000	38.5000	39.5000	-6.064%	23	968	-14.709%
2026-08-04	40.7200	43.0000	38.5000	42.0500	+48.429%	40	973	-19.881%
2026-08-03	22.3700	28.3300	22.3700	28.3300	+6.105%	340	956	+18.920%
2026-07-31	25.2000	27.4000	25.2000	26.7000	+19.196%	64	818	+26.180%
2026-07-30	21.3000	24.0000	20.6000	22.4000	+18.393%	314	791	+50.402%
2026-07-29	20.6800	20.6800	17.6200	18.9200	-11.174%	36	675	+78.066%
2026-07-28	21.2500	22.6000	18.8000	21.3000	-21.111%	127	686	+58.169%
2026-07-27	31.6000	31.6000	25.6300	27.0000	-10.596%	49	671	+24.778%
2026-07-24	32.7000	32.9500	30.2000	30.2000	-18.091%	70	641	+11.556%
2026-07-23	36.8700	36.8700	36.8700	36.8700	-10.073%	1	580	-8.625%
2026-07-22	38.8900	41.0000	38.8900	41.0000	+7.895%	3	579	-17.829%
2026-07-21	38.4000	40.3000	38.0000	38.0000	+13.365%	35	579	-11.342%
2026-07-20	32.2300	35.7000	32.0000	33.5200	+11.030%	68	567	+0.507%
2026-07-17	26.0000	32.2000	25.7000	30.1900	+4.103%	33	531	+11.593%
2026-07-16	30.6000	30.7000	29.0000	29.0000	-24.044%	120	520	+16.172%
2026-07-15	42.0000	42.0000	35.7900	38.1800	-18.766%	33	411	-11.760%
2026-07-14	51.0000	51.0000	45.8000	47.0000	+6.215%	12	409	-28.319%
2026-07-13	51.3900	51.3900	44.2500	44.2500	-23.043%	12	401	-23.864%
2026-07-10	57.0000	58.2700	57.0000	57.5000	-11.538%	27	400	-41.409%
2026-07-09	63.8000	65.0000	63.5000	65.0000	+17.117%	7	395	-48.169%
2026-07-08	58.4000	58.4000	55.2100	55.5000	+0.217%	13	395	-39.297%
2026-07-07	57.0000	57.0000	52.5300	55.3800	-23.698%	31	390	-39.166%
2026-07-06	72.5800	72.5800	72.5800	72.5800	+11.834%	1	386	-53.582%
2026-07-02	82.5500	82.5500	61.7500	64.9000	-29.195%	14	378	-48.089%
2026-07-01	91.6600	91.6600	91.6600	91.6600	-10.845%	1	378	-63.245%
2026-06-30	102.8100	102.8100	102.8100	102.8100	+32.147%	1	379	-67.231%
2026-06-26	77.9000	77.9000	77.8000	77.8000	-12.878%	7	379	-56.697%
2026-06-25	82.8100	89.3000	82.8100	89.3000	+6.985%	27	381	-62.273%
2026-06-24	83.7200	83.7200	83.4700	83.4700	-7.543%	5	381	-59.638%
2026-06-23	96.4000	96.4000	90.0000	90.2800	-18.667%	5	384	-62.683%
2026-06-22	111.0000	111.0000	111.0000	111.0000	-13.125%	1	383	-69.649%
2026-06-18	127.7000	130.0000	127.1500	127.7700	+24.411%	23	398	-73.632%
2026-06-16	109.0000	109.0000	102.7000	102.7000	-6.764%	2	398	-67.196%
2026-06-15	106.5000	110.1500	106.5000	110.1500	+11.251%	9	396	-69.414%
2026-06-12	88.2000	99.0100	88.2000	99.0100	+2.527%	11	401	-65.973%
2026-06-11	80.0000	96.5700	80.0000	96.5700	+10.366%	5	398	-65.113%
2026-06-10	83.7500	87.5000	83.7500	87.5000	+10.900%	7	403	-61.497%
2026-06-09	75.0000	81.6200	72.5000	78.9000	-30.497%	16	403	-57.300%
2026-06-08	113.6200	113.6200	113.5200	113.5200	+18.584%	2	396	-70.322%
2026-06-05	107.9400	108.2500	95.2000	95.7300	-25.252%	12	397	-64.807%
2026-06-04	98.6100	128.0700	97.6000	128.0700	+15.067%	24	401	-73.694%
2026-06-03	112.1500	117.1000	105.0000	111.3000	+12.424%	34	402	-69.730%
2026-06-02	71.4500	99.0000	71.4500	99.0000	+97.763%	546	418	-65.970%
2026-06-01	35.1000	50.7900	35.0000	50.0600	+28.689%	190	638	-32.701%
2026-05-29	35.0000	39.8000	35.0000	38.9000	+4.234%	540	656	-13.393%
2026-05-28	37.0500	37.3200	32.5000	37.3200	-2.939%	31	156	-9.727%
2026-05-27	41.2000	41.2000	35.9700	38.4500	-5.898%	34	151	-12.380%
2026-05-26	40.3700	40.8600	37.9300	40.8600	+23.818%	9	145	-17.548%
2026-05-22	32.8200	33.0000	32.8200	33.0000	+7.317%	2	139	+2.091%
2026-05-21	31.7000	31.7600	30.7500	30.7500	-2.751%	3	139	+9.561%
2026-05-20	30.1000	32.0000	30.0300	31.6200	+47.070%	13	139	+6.546%
2026-05-19	21.0500	21.5000	20.8200	21.5000	+1.176%	14	133	+56.698%
2026-05-18	21.5000	21.5000	21.2500	21.2500	-19.629%	10	133	+58.541%
2026-05-15	26.8000	26.8000	26.4400	26.4400	-10.826%	2	133	+27.421%
2026-05-14	29.6500	29.6500	29.6500	29.6500	+18.742%	2	125	+13.626%
2026-05-13	25.7000	25.7000	24.9700	24.9700	+51.333%	5	116	+34.922%
2026-05-12	18.5500	18.6500	15.9000	16.5000	-21.429%	16	116	+104.182%
2026-05-11	21.2500	21.2500	20.8000	21.0000	+15.321%	18	116	+60.429%
2026-05-08	17.9300	18.2100	17.9000	18.2100	-1.140%	72	106	+85.008%
2026-05-07	18.4200	18.4200	18.4200	18.4200	-3.053%	5	50	+82.899%
2026-05-06	19.0000	19.0000	19.0000	19.0000	-5.000%	10	49	+77.316%
2026-05-05	18.5500	20.0000	17.6000	20.0000	+11.111%	19	49	+68.450%
2026-05-04	17.6500	18.0000	17.6500	18.0000	-1.370%	4	44	+87.167%
2026-05-01	17.6500	18.2500	17.0700	18.2500	+4.585%	26	24	+84.603%
2026-04-30	15.2500	17.4500	15.2500	17.4500	+24.732%	12	24	+93.066%
2026-04-29	14.0000	14.0000	13.9900	13.9900	-11.735%	3	15	+140.815%
2026-04-27	17.0000	17.0000	15.2700	15.8500	-13.530%	19	14	+112.555%
2026-04-24	21.2000	21.3000	18.3300	18.3300	0.000%	7	7	+83.797%