Dark

MRVL20261218C270
MRVL Dec 18 2026 270.00 Call (MRVL261218C00270000)
option OPRA

EOD

Sep 17, 2026

22.65+31.916%(+5.48)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.8500	26.0000	22.2200	22.6500	+31.916%	132	3,339	0.000%
2026-09-16	19.1100	19.2000	17.1700	17.1700	+13.333%	143	3,361	+31.916%
2026-09-15	16.7500	16.7500	15.1500	15.1500	+1.135%	470	3,363	+49.505%
2026-09-14	14.0000	16.4800	14.0000	14.9800	-30.648%	54	3,381	+51.202%
2026-09-11	23.1200	23.4500	21.3000	21.6000	+13.445%	87	3,395	+4.861%
2026-09-10	20.5000	20.9200	19.0400	19.0400	-14.886%	57	3,374	+18.960%
2026-09-09	21.9500	26.6000	21.9500	22.3700	+10.197%	133	3,351	+1.252%
2026-09-08	18.2400	21.0900	18.1500	20.3000	+17.003%	158	3,352	+11.576%
2026-09-04	12.8700	17.4200	12.6000	17.3500	+53.949%	101	3,306	+30.548%
2026-09-03	10.5000	12.5700	10.5000	11.2700	+4.837%	141	3,306	+100.976%
2026-09-02	11.6500	11.6500	10.5900	10.7500	-11.885%	76	3,260	+110.698%
2026-09-01	10.7500	12.7300	10.7500	12.2000	-10.228%	364	3,290	+85.656%
2026-08-31	16.1500	16.1500	13.2500	13.5900	-18.623%	256	3,423	+66.667%
2026-08-28	20.3800	21.1700	15.7000	16.7000	-44.240%	1,522	3,335	+35.629%
2026-08-27	39.6000	39.6000	29.9000	29.9500	-8.410%	1,890	2,713	-24.374%
2026-08-26	33.0500	33.0500	31.0000	32.7000	+3.777%	38	1,110	-30.734%
2026-08-25	34.8500	35.0500	31.5100	31.5100	+13.713%	12	1,098	-28.118%
2026-08-24	27.0400	27.7100	25.0000	27.7100	-12.366%	43	1,099	-18.261%
2026-08-21	39.0000	39.0000	30.2500	31.6200	-19.234%	47	1,132	-28.368%
2026-08-20	32.6000	39.1500	32.6000	39.1500	+22.344%	76	1,096	-42.146%
2026-08-19	35.3700	36.8500	30.2500	32.0000	+41.280%	196	1,078	-29.219%
2026-08-18	24.9000	24.9000	22.0500	22.6500	-29.329%	456	925	0.000%
2026-08-17	31.5000	33.7600	31.5000	32.0500	+25.785%	13	610	-29.329%
2026-08-14	26.6000	27.2500	25.4800	25.4800	-9.000%	15	601	-11.107%
2026-08-13	31.0700	31.0700	28.0000	28.0000	+0.358%	12	606	-19.107%
2026-08-12	28.8700	28.8700	27.3400	27.9000	+18.723%	64	601	-18.817%
2026-08-11	24.2300	24.2300	22.3500	23.5000	-2.893%	230	555	-3.617%
2026-08-10	30.0000	30.0000	24.2000	24.2000	-17.966%	98	470	-6.405%
2026-08-06	29.5000	31.0000	29.5000	29.5000	-1.667%	7	474	-23.220%
2026-08-05	32.0000	34.0000	29.9300	30.0000	-12.229%	5	472	-24.500%
2026-08-04	29.9000	34.9200	29.9000	34.1800	+63.933%	97	472	-33.733%
2026-08-03	16.2500	20.8500	16.2500	20.8500	+1.658%	2	428	+8.633%
2026-07-31	19.8600	20.7200	19.8600	20.5100	+23.554%	4	427	+10.434%
2026-07-30	15.9000	17.6000	15.7500	16.6000	+7.097%	50	427	+36.446%
2026-07-29	15.8000	15.8000	13.1600	15.5000	-4.262%	11	408	+46.129%
2026-07-28	15.9500	17.4800	14.4300	16.1900	-23.270%	114	408	+39.901%
2026-07-27	25.1800	25.1800	20.0000	21.1000	-15.600%	121	403	+7.346%
2026-07-24	27.5000	27.5000	25.0000	25.0000	-16.944%	3	400	-9.400%
2026-07-23	30.8000	30.8000	29.9000	30.1000	-9.610%	5	401	-24.751%
2026-07-22	32.3700	33.8300	32.3700	33.3000	+4.783%	16	401	-31.982%
2026-07-21	30.6500	32.0800	30.6500	31.7800	+20.151%	20	402	-28.729%
2026-07-20	24.4900	28.6000	24.4900	26.4500	+9.298%	51	391	-14.367%
2026-07-17	19.7000	24.9500	19.7000	24.2000	+5.585%	17	376	-6.405%
2026-07-16	27.6500	27.8100	22.3000	22.9200	-24.605%	82	365	-1.178%
2026-07-15	34.6700	34.6700	28.0000	30.4000	-20.000%	26	381	-25.493%
2026-07-14	41.3400	41.3400	37.1000	38.0000	+4.195%	9	383	-40.395%
2026-07-13	38.0200	39.3200	35.7400	36.4700	-23.334%	31	383	-37.894%
2026-07-10	46.2500	48.0200	45.5500	47.5700	-11.907%	17	362	-52.386%
2026-07-09	56.7400	56.7400	53.6500	54.0000	+16.004%	14	362	-58.056%
2026-07-08	44.9500	48.4500	44.0000	46.5500	+6.327%	28	368	-51.343%
2026-07-07	46.5800	47.7000	41.7500	43.7800	-25.797%	44	354	-48.264%
2026-07-06	61.0000	63.3700	59.0000	59.0000	+6.594%	11	350	-61.610%
2026-07-02	69.1800	72.3000	51.9800	55.3500	-23.645%	34	342	-59.079%
2026-07-01	76.2000	79.4800	71.9800	72.4900	-19.473%	25	342	-68.754%
2026-06-30	87.3000	90.0200	84.7400	90.0200	+21.288%	24	339	-74.839%
2026-06-29	68.3700	74.2200	59.0000	74.2200	+9.147%	129	359	-69.483%
2026-06-26	70.9800	72.9300	65.5000	68.0000	-9.814%	69	282	-66.691%
2026-06-25	81.9800	82.3100	67.7500	75.4000	+1.672%	27	250	-69.960%
2026-06-24	79.8500	79.8500	68.4600	74.1600	-6.127%	92	249	-69.458%
2026-06-23	81.1200	81.1200	79.0000	79.0000	-19.715%	4	243	-71.329%
2026-06-22	99.0000	99.0000	92.1500	98.4000	-14.136%	14	242	-76.982%
2026-06-18	109.0000	116.6500	109.0000	114.6000	+23.919%	7	244	-80.236%
2026-06-17	87.0500	92.4800	87.0500	92.4800	+10.556%	5	244	-75.508%
2026-06-16	100.0000	104.8700	83.4300	83.6500	-17.942%	22	244	-72.923%
2026-06-15	97.5000	102.6900	89.2500	101.9400	+18.000%	39	258	-77.781%
2026-06-12	76.1000	88.4300	76.1000	86.3900	+2.845%	18	241	-73.782%
2026-06-11	69.8500	84.0000	69.8500	84.0000	+28.933%	50	249	-73.036%
2026-06-10	75.0000	78.3500	65.1500	65.1500	-8.958%	31	270	-65.234%
2026-06-09	74.6000	75.6000	61.3100	71.5600	-30.083%	17	257	-68.348%
2026-06-08	88.8200	102.3500	88.8200	102.3500	+33.756%	5	248	-77.870%
2026-06-05	95.0000	99.4300	76.5200	76.5200	-33.042%	49	247	-70.400%
2026-06-04	86.3300	114.2800	86.3000	114.2800	+9.726%	12	252	-80.180%
2026-06-03	112.0000	112.0000	94.4600	104.1500	+24.358%	75	256	-78.253%
2026-06-02	59.6500	84.7500	59.6500	83.7500	+104.019%	338	213	-72.955%
2026-06-01	32.0000	41.8500	27.8000	41.0500	+31.486%	38	202	-44.823%
2026-05-29	29.9600	31.3100	29.9600	31.2200	+4.032%	110	197	-27.450%
2026-05-28	26.2500	30.0100	26.2500	30.0100	-1.992%	6	198	-24.525%
2026-05-27	35.2000	35.2500	30.6200	30.6200	-12.163%	16	199	-26.029%
2026-05-26	34.7200	35.4500	31.3700	34.8600	+30.562%	34	199	-35.026%
2026-05-22	26.8000	27.5000	26.7000	26.7000	+9.426%	12	181	-15.169%
2026-05-21	26.0100	26.0100	24.4000	24.4000	+3.302%	50	179	-7.172%
2026-05-20	25.7000	26.4100	23.4900	23.6200	+12.476%	221	179	-4.107%
2026-05-19	16.5000	21.0000	16.1000	21.0000	+21.387%	32	0	+7.857%
2026-05-18	18.3000	18.7000	16.8000	17.3000	0.000%	73	0	+30.925%