Dark

MRVL20261218C280
MRVL Dec 18 2026 280.00 Call (MRVL261218C00280000)
option OPRA

EOD

Sep 17, 2026

19.69+25.574%(+4.01)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.8000	22.7100	19.6800	19.6900	+25.574%	97	2,489	0.000%
2026-09-16	16.5900	17.0700	14.0000	15.6800	+17.895%	88	2,472	+25.574%
2026-09-15	15.0000	15.0000	13.3000	13.3000	-0.375%	62	2,475	+48.045%
2026-09-14	12.5500	14.4500	12.5000	13.3500	-29.365%	122	2,458	+47.491%
2026-09-11	18.0000	20.8000	18.0000	18.9000	+8.746%	652	2,457	+4.180%
2026-09-10	18.0000	18.7300	17.3800	17.3800	-12.663%	16	2,109	+13.291%
2026-09-09	19.6800	24.0000	19.6800	19.9000	+15.698%	94	2,117	-1.055%
2026-09-08	15.9500	19.0500	15.4000	17.2000	+14.667%	144	2,126	+14.477%
2026-09-04	11.0000	15.1700	11.0000	15.0000	+47.059%	282	1,967	+31.267%
2026-09-03	8.5000	10.6700	8.5000	10.2000	+10.032%	82	1,967	+93.039%
2026-09-02	10.4000	10.4700	9.1800	9.2700	-15.727%	176	1,986	+112.406%
2026-09-01	10.5100	11.0300	9.5500	11.0000	-8.104%	60	1,923	+79.000%
2026-08-31	14.3800	14.3800	11.6500	11.9700	-17.448%	70	1,914	+64.495%
2026-08-28	17.5000	19.0000	14.2000	14.5000	-46.789%	345	1,875	+35.793%
2026-08-27	34.7300	35.0000	27.0000	27.2500	-8.954%	128	1,956	-27.743%
2026-08-26	30.5100	30.5100	29.2500	29.9300	+5.018%	27	1,927	-34.213%
2026-08-25	30.3500	31.9400	28.5000	28.5000	+17.429%	73	1,928	-30.912%
2026-08-24	24.1300	24.7600	22.5000	24.2700	-15.406%	27	1,907	-18.871%
2026-08-21	33.7000	33.7000	27.1100	28.6900	-19.115%	69	1,916	-31.370%
2026-08-20	32.8200	35.5000	30.9000	35.4700	+25.115%	143	1,927	-44.488%
2026-08-19	29.5000	30.0000	27.1500	28.3500	+40.277%	35	1,825	-30.547%
2026-08-18	22.7000	22.8200	19.0000	20.2100	-31.538%	61	1,815	-2.573%
2026-08-17	27.2500	31.5700	27.2500	29.5200	+28.796%	175	1,795	-33.299%
2026-08-14	24.1000	24.5000	22.9200	22.9200	-11.846%	408	1,781	-14.092%
2026-08-13	23.5000	28.9500	23.5000	26.0000	+5.691%	38	1,527	-24.269%
2026-08-12	25.0000	27.0000	24.6000	24.6000	+16.865%	11	1,524	-19.959%
2026-08-11	22.3800	22.6000	21.0000	21.0500	-12.656%	18	1,517	-6.461%
2026-08-10	26.8000	26.9700	24.1000	24.1000	-13.620%	6	1,516	-18.299%
2026-08-07	28.1000	28.5000	25.4000	27.9000	+4.690%	114	1,514	-29.427%
2026-08-06	24.5000	28.8100	24.5000	26.6500	-4.821%	14	1,438	-26.116%
2026-08-05	32.0000	32.0000	28.0000	28.0000	-9.561%	28	1,436	-29.679%
2026-08-04	25.9500	32.3000	25.9500	30.9600	+60.664%	150	1,434	-36.402%
2026-08-03	17.0000	19.2700	16.9200	19.2700	+1.421%	14	1,412	+2.180%
2026-07-31	21.8000	21.8000	19.0000	19.0000	+21.251%	2	1,409	+3.632%
2026-07-30	14.7500	16.2200	14.7500	15.6700	+30.583%	54	1,408	+25.654%
2026-07-29	14.7500	14.7500	11.7500	12.0000	-20.530%	61	1,409	+64.083%
2026-07-28	16.2000	16.2000	12.5600	15.1000	-18.598%	71	1,410	+30.397%
2026-07-27	20.8000	20.8000	18.3500	18.5500	-11.667%	59	1,403	+6.146%
2026-07-24	22.4900	24.1000	21.0000	21.0000	-25.795%	12	1,436	-6.238%
2026-07-23	30.2100	30.2400	27.5000	28.3000	-8.680%	5	1,431	-30.424%
2026-07-22	28.4500	31.6500	28.4500	30.9900	+5.051%	8	1,432	-36.463%
2026-07-21	28.0000	29.5000	27.9000	29.5000	+18.000%	105	1,428	-33.254%
2026-07-20	24.8000	25.2000	23.2100	25.0000	+14.416%	145	1,429	-21.240%
2026-07-17	18.6400	23.1000	18.6400	21.8500	+0.924%	25	1,290	-9.886%
2026-07-16	25.8000	25.8000	20.5700	21.6500	-23.633%	27	1,278	-9.053%
2026-07-15	33.2400	33.2400	26.5600	28.3500	-25.688%	74	1,272	-30.547%
2026-07-14	38.1700	38.1700	35.0000	38.1500	+12.305%	6	1,230	-48.388%
2026-07-13	38.0600	38.3100	33.4000	33.9700	-24.928%	29	1,229	-42.037%
2026-07-10	46.5000	46.5000	44.0000	45.2500	-8.917%	10	1,223	-56.486%
2026-07-09	52.8900	54.0000	49.6100	49.6800	+15.535%	16	1,224	-60.366%
2026-07-08	43.6300	45.1500	40.1600	43.0000	+0.703%	16	1,218	-54.209%
2026-07-07	43.5500	45.0000	39.0200	42.7000	-19.737%	46	1,215	-53.888%
2026-07-06	56.0000	60.0000	53.2000	53.2000	+6.421%	23	1,211	-62.989%
2026-07-02	64.5000	68.7500	48.0000	49.9900	-26.701%	39	1,204	-60.612%
2026-07-01	72.3500	76.6000	68.2000	68.2000	-20.131%	30	1,204	-71.129%
2026-06-30	75.0000	86.0000	75.0000	85.3900	+21.465%	18	1,196	-76.941%
2026-06-29	63.4900	70.3000	57.1400	70.3000	+9.161%	62	1,203	-71.991%
2026-06-26	68.0700	69.1300	62.9300	64.4000	-11.781%	30	1,184	-69.425%
2026-06-25	78.5800	79.7500	66.0000	73.0000	+4.930%	53	1,190	-73.027%
2026-06-24	76.0500	76.0500	63.9500	69.5700	-5.321%	97	1,174	-71.698%
2026-06-23	76.4600	82.8700	73.0000	73.4800	-21.269%	139	1,143	-73.204%
2026-06-22	92.9100	96.0000	88.0500	93.3300	-4.862%	62	1,045	-78.903%
2026-06-18	97.3500	109.9000	97.3500	98.1000	+4.752%	38	1,233	-79.929%
2026-06-17	82.1500	93.6500	79.5300	93.6500	+23.078%	342	1,233	-78.975%
2026-06-16	96.0000	104.0000	76.0900	76.0900	-23.566%	63	1,233	-74.123%
2026-06-15	92.3500	99.5500	86.6000	99.5500	+20.740%	57	1,246	-80.221%
2026-06-12	74.9200	84.5000	74.9200	82.4500	+2.703%	31	1,266	-76.119%
2026-06-11	70.0400	80.2800	69.0500	80.2800	+22.659%	49	1,259	-75.473%
2026-06-10	70.6000	72.8500	63.5900	65.4500	-0.833%	231	1,238	-69.916%
2026-06-09	88.3500	88.3500	59.2500	66.0000	-25.314%	54	1,055	-70.167%
2026-06-08	88.0000	97.5000	87.9000	88.3700	+17.748%	56	1,063	-77.719%
2026-06-05	94.9000	95.0500	75.0500	75.0500	-30.309%	102	1,068	-73.764%
2026-06-04	80.3200	108.9800	76.5000	107.6900	+9.888%	42	1,021	-81.716%
2026-06-03	107.3700	107.9100	90.2100	98.0000	+20.098%	64	1,024	-79.908%
2026-06-02	54.9700	82.6000	54.9700	81.6000	+109.231%	420	1,008	-75.870%
2026-06-01	27.0000	39.2000	26.4000	39.0000	+34.622%	101	868	-49.513%
2026-05-29	27.4500	30.1000	27.1600	28.9700	+0.590%	63	882	-32.033%
2026-05-28	28.6000	28.8000	24.8700	28.8000	+1.053%	10	870	-31.632%
2026-05-27	33.0000	33.1500	27.7000	28.5000	-12.442%	50	868	-30.912%
2026-05-26	33.0000	33.3000	27.8500	32.5500	+31.250%	416	845	-39.508%
2026-05-22	24.7500	25.7500	24.4500	24.8000	+5.308%	224	722	-20.605%
2026-05-21	24.2300	25.0500	23.5500	23.5500	+7.682%	9	665	-16.391%
2026-05-20	22.7000	25.2200	21.4100	21.8700	+9.569%	155	665	-9.968%
2026-05-19	15.1500	20.0000	14.5000	19.9600	+24.750%	584	0	-1.353%
2026-05-18	17.8000	17.9500	15.9000	16.0000	-16.230%	99	0	+23.063%
2026-05-15	20.0000	20.0000	19.1000	19.1000	0.000%	270	0	+3.089%