Dark

MRVL20261218C250
MRVL Dec 18 2026 250.00 Call (MRVL261218C00250000)
option OPRA

EOD

Sep 17, 2026

29.40+22.807%(+5.46)222

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	30.7000	33.5000	29.4000	29.4000	+22.807%	222	4,289	0.000%
2026-09-16	22.0700	25.1000	22.0700	23.9400	+14.272%	125	4,248	+22.807%
2026-09-15	21.6000	23.0000	20.1100	20.9500	+4.489%	89	4,249	+40.334%
2026-09-14	19.4500	21.8500	18.8500	20.0500	-29.401%	928	4,261	+46.633%
2026-09-11	27.7000	30.2000	27.7000	28.4000	+11.635%	99	3,923	+3.521%
2026-09-10	26.0000	27.8500	25.1400	25.4400	-10.265%	36	3,921	+15.566%
2026-09-09	27.8500	33.0000	27.8000	28.3500	+18.125%	202	3,910	+3.704%
2026-09-08	24.2000	27.1000	22.8500	24.0000	+5.820%	210	3,903	+22.500%
2026-09-04	16.3700	22.8100	16.3700	22.6800	+47.273%	168	3,887	+29.630%
2026-09-03	13.0000	17.0000	13.0000	15.4000	+5.479%	92	3,887	+90.909%
2026-09-02	15.4000	15.7500	14.2000	14.6000	-11.515%	173	3,896	+101.370%
2026-09-01	15.8000	17.0500	14.2000	16.5000	-8.333%	1,028	3,829	+78.182%
2026-08-31	19.3500	19.3500	17.2500	18.0000	-17.051%	1,459	3,769	+63.333%
2026-08-28	26.2500	27.4000	20.5000	21.7000	-42.102%	551	2,673	+35.484%
2026-08-27	43.8200	43.8200	36.5500	37.4800	-6.300%	763	2,513	-21.558%
2026-08-26	39.5000	40.3500	38.5000	40.0000	+6.073%	63	2,181	-26.500%
2026-08-25	41.1800	43.0400	37.7100	37.7100	+11.075%	111	2,195	-22.037%
2026-08-24	30.1300	34.5000	29.6500	33.9500	-10.185%	63	2,165	-13.402%
2026-08-21	47.0700	47.0700	36.7000	37.8000	-18.954%	185	2,154	-22.222%
2026-08-20	39.4000	46.8700	39.0000	46.6400	+21.143%	154	2,209	-36.964%
2026-08-19	40.6600	44.8600	35.1000	38.5000	+36.525%	350	2,186	-23.636%
2026-08-18	31.3500	31.3500	25.8800	28.2000	-26.197%	160	1,998	+4.255%
2026-08-17	36.8000	41.5000	36.8000	38.2100	+26.439%	300	1,895	-23.057%
2026-08-14	33.2500	33.2500	30.1000	30.2200	-14.245%	93	1,661	-2.713%
2026-08-13	34.2600	37.7000	34.2600	35.2400	+6.788%	28	1,607	-16.572%
2026-08-12	35.1700	35.1700	33.0000	33.0000	+14.783%	12	1,598	-10.909%
2026-08-11	28.6700	28.7500	27.1000	28.7500	-4.896%	9	1,598	+2.261%
2026-08-10	39.7000	39.8500	30.2300	30.2300	-13.629%	83	1,594	-2.746%
2026-08-07	37.6000	37.6000	35.0000	35.0000	+3.612%	8	1,603	-16.000%
2026-08-06	30.9800	36.4800	30.9800	33.7800	-5.510%	24	1,602	-12.966%
2026-08-05	37.2400	39.5000	35.1000	35.7500	-10.826%	37	1,599	-17.762%
2026-08-04	34.0000	40.5000	34.0000	40.0900	+58.961%	139	1,595	-26.665%
2026-08-03	19.6000	25.2200	19.6000	25.2200	+9.652%	341	1,563	+16.574%
2026-07-31	26.7000	28.0000	23.0000	23.0000	+11.111%	114	1,285	+27.826%
2026-07-30	18.5500	22.0000	18.5500	20.7000	+39.959%	69	1,297	+42.029%
2026-07-29	18.5200	19.1500	14.7900	14.7900	-22.969%	730	1,303	+98.783%
2026-07-28	23.0500	23.0500	17.0100	19.2000	-23.200%	185	1,231	+53.125%
2026-07-27	28.4000	28.4000	23.3500	25.0000	-8.759%	466	1,281	+17.600%
2026-07-24	31.5000	31.5000	27.4000	27.4000	-21.937%	28	1,263	+7.299%
2026-07-23	37.5800	37.7400	34.8000	35.1000	-6.971%	30	1,273	-16.239%
2026-07-22	36.5000	39.3000	36.3200	37.7300	+4.083%	106	1,267	-22.078%
2026-07-21	36.8000	38.0000	35.1000	36.2500	+14.643%	132	1,229	-18.897%
2026-07-20	30.2500	33.1000	29.0200	31.6200	+13.741%	218	1,310	-7.021%
2026-07-17	24.5500	29.4400	23.3000	27.8000	+2.925%	40	1,426	+5.755%
2026-07-16	30.8500	30.8500	26.4500	27.0100	-24.299%	301	1,413	+8.849%
2026-07-15	42.0000	42.0000	34.4300	35.6800	-18.983%	205	1,242	-17.601%
2026-07-14	48.0000	48.0000	44.0400	44.0400	+7.153%	18	1,171	-33.243%
2026-07-13	43.7300	45.0000	40.8900	41.1000	-23.249%	130	1,170	-28.467%
2026-07-10	54.0000	54.9500	53.5500	53.5500	-8.929%	30	1,103	-45.098%
2026-07-09	63.8900	63.8900	58.8000	58.8000	+13.164%	31	1,103	-50.000%
2026-07-08	52.5000	54.5000	49.3200	51.9600	+6.475%	94	1,104	-43.418%
2026-07-07	52.3000	53.9500	47.6100	48.8000	-25.359%	286	1,097	-39.754%
2026-07-06	67.0000	68.9000	65.3800	65.3800	+6.743%	20	1,034	-55.032%
2026-07-02	71.2000	71.5500	57.4800	61.2500	-24.754%	257	955	-52.000%
2026-07-01	91.5000	91.5000	81.4000	81.4000	-17.360%	26	955	-63.882%
2026-06-30	85.8200	98.7100	85.8200	98.5000	+20.637%	16	954	-70.152%
2026-06-29	67.0000	81.6500	66.0000	81.6500	+11.849%	108	945	-63.993%
2026-06-26	77.5200	77.5200	73.0000	73.0000	-13.966%	4	866	-59.726%
2026-06-25	76.2000	87.0000	76.2000	84.8500	+11.601%	11	866	-65.351%
2026-06-24	87.2500	87.2500	75.7800	76.0300	-11.490%	32	865	-61.331%
2026-06-23	92.2100	92.2100	85.9000	85.9000	-18.152%	6	862	-65.774%
2026-06-22	107.7000	107.7000	104.9500	104.9500	-16.852%	10	861	-71.987%
2026-06-18	114.6500	126.2200	114.6500	126.2200	+30.245%	24	868	-76.707%
2026-06-17	97.9000	106.4000	91.5000	96.9100	-2.798%	18	868	-69.663%
2026-06-16	104.4600	114.8100	99.7000	99.7000	-9.364%	40	868	-70.512%
2026-06-15	103.0000	110.0000	99.9000	110.0000	+16.439%	20	834	-73.273%
2026-06-12	87.5000	96.0000	87.5000	94.4700	+5.025%	64	833	-68.879%
2026-06-11	77.6000	92.0100	77.6000	89.9500	+24.861%	64	819	-67.315%
2026-06-10	80.0000	84.0000	72.0000	72.0400	-11.553%	36	841	-59.189%
2026-06-09	97.5000	100.4000	67.9500	81.4500	-19.285%	118	846	-63.904%
2026-06-08	103.0000	112.3000	97.7900	100.9100	+9.792%	45	797	-70.865%
2026-06-05	105.4500	108.3800	88.9500	91.9100	-24.048%	46	798	-68.012%
2026-06-04	94.3000	122.1500	88.5000	121.0100	+14.160%	69	800	-75.704%
2026-06-03	111.0000	114.0000	99.6000	106.0000	+13.588%	95	798	-72.264%
2026-06-02	69.4800	94.2000	69.4800	93.3200	+102.035%	116	807	-68.495%
2026-06-01	32.5000	47.5900	32.3000	46.1900	+28.663%	239	832	-36.350%
2026-05-29	33.8900	36.8000	32.6700	35.9000	+3.637%	136	921	-18.106%
2026-05-28	34.0000	36.0000	30.0000	34.6400	+0.844%	265	864	-15.127%
2026-05-27	44.8500	44.8500	33.7500	34.3500	-14.125%	229	806	-14.410%
2026-05-26	40.9400	40.9400	34.1500	40.0000	+26.984%	307	732	-26.500%
2026-05-22	31.0000	31.5000	30.6800	31.5000	+8.359%	160	793	-6.667%
2026-05-21	29.9600	29.9600	28.2500	29.0700	+12.023%	116	937	+1.135%
2026-05-20	28.0000	31.8500	25.9500	25.9500	+11.661%	119	937	+13.295%
2026-05-19	19.4500	24.4500	19.2000	23.2400	+23.224%	18	806	+26.506%
2026-05-18	22.1000	22.1000	18.8600	18.8600	-21.417%	60	806	+55.885%
2026-05-15	23.4500	24.7200	23.4500	24.0000	-12.088%	21	806	+22.500%
2026-05-14	24.1500	29.6300	24.1500	27.3000	+16.766%	84	823	+7.692%
2026-05-13	24.0000	24.0000	22.9600	23.3800	+51.327%	26	744	+25.749%
2026-05-12	15.5000	15.6500	14.4500	15.4500	-17.863%	351	744	+90.291%
2026-05-11	16.8100	20.0000	16.8100	18.8100	+6.271%	27	744	+56.300%
2026-05-08	17.0000	17.7000	16.2000	17.7000	+19.595%	255	516	+66.102%
2026-05-07	16.2500	17.2500	14.7000	14.8000	-17.778%	402	328	+98.649%
2026-05-06	18.7500	18.7500	16.8200	18.0000	-6.103%	108	75	+63.333%
2026-05-05	16.6000	19.9000	16.5100	19.1700	+21.947%	63	100	+53.365%
2026-05-04	15.8000	16.0500	15.5500	15.7200	+1.419%	103	99	+87.023%
2026-05-01	15.5000	15.5000	15.5000	15.5000	-3.125%	1	33	+89.677%
2026-04-30	16.0000	16.0000	16.0000	16.0000	+19.850%	1	33	+83.750%
2026-04-29	12.9500	13.3500	12.9500	13.3500	+9.158%	30	32	+120.225%
2026-04-28	12.2200	12.8500	12.2200	12.2300	-15.655%	3	0	+140.392%
2026-04-27	14.1900	15.4500	14.1900	14.5000	0.000%	4	0	+102.759%