Dark

MRVL20261218C290
MRVL Dec 18 2026 290.00 Call (MRVL261218C00290000)
option OPRA

EOD

Sep 17, 2026

17.25+36.905%(+4.65)380

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.2500	19.8300	17.2100	17.2500	+36.905%	380	1,277	0.000%
2026-09-16	14.5500	14.5500	12.6000	12.6000	+8.062%	8	1,420	+36.905%
2026-09-15	12.1300	12.7000	11.5600	11.6600	+0.691%	37	1,421	+47.942%
2026-09-14	11.1800	12.5500	10.5500	11.5800	-30.199%	23	1,412	+48.964%
2026-09-11	15.4500	18.0000	15.4500	16.5900	+8.431%	74	1,399	+3.978%
2026-09-10	16.2000	16.2000	15.0500	15.3000	-13.803%	16	1,379	+12.745%
2026-09-09	17.3400	21.0000	17.3400	17.7500	+18.254%	242	1,371	-2.817%
2026-09-08	14.0000	16.3000	13.5000	15.0100	+15.818%	76	1,364	+14.923%
2026-09-04	10.3500	12.9600	10.3500	12.9600	+44.804%	76	1,279	+33.102%
2026-09-03	7.2800	9.1000	7.2800	8.9500	+11.875%	47	1,279	+92.737%
2026-09-02	8.9800	8.9800	7.9800	8.0000	-17.441%	43	1,266	+115.625%
2026-09-01	9.0000	9.6900	8.3500	9.6900	-4.532%	137	1,250	+78.019%
2026-08-31	11.5000	11.5000	9.9000	10.1500	-20.827%	135	1,235	+69.951%
2026-08-28	15.0000	15.5000	12.7400	12.8200	-48.076%	111	1,220	+34.555%
2026-08-27	27.4500	27.4500	24.5000	24.6900	-7.285%	17	1,174	-30.134%
2026-08-26	26.6500	27.3000	25.8000	26.6300	+3.417%	8	1,171	-35.223%
2026-08-25	28.2000	29.5500	25.7500	25.7500	+17.741%	106	1,167	-33.010%
2026-08-24	20.0000	21.8700	20.0000	21.8700	-17.472%	11	1,074	-21.125%
2026-08-21	26.4000	26.6000	25.6700	26.5000	-11.074%	22	1,066	-34.906%
2026-08-20	27.1000	30.6500	27.1000	29.8000	+10.004%	25	1,047	-42.114%
2026-08-19	29.5300	29.5300	25.2200	27.0900	+50.919%	40	1,051	-36.323%
2026-08-18	21.0500	21.0500	17.5800	17.9500	-32.569%	69	1,037	-3.900%
2026-08-17	27.0000	27.2500	26.6200	26.6200	+25.330%	16	1,042	-35.199%
2026-08-14	23.2800	23.2800	21.2400	21.2400	-17.992%	5	1,030	-18.785%
2026-08-13	23.6000	26.1300	23.6000	25.9000	+21.882%	73	1,031	-33.398%
2026-08-12	23.4500	23.5500	21.2500	21.2500	-7.929%	58	1,007	-18.824%
2026-08-10	25.0000	26.4500	23.0800	23.0800	-9.490%	3	978	-25.260%
2026-08-07	22.5000	25.5000	22.5000	25.5000	0.000%	8	977	-32.353%
2026-08-06	22.8000	25.5000	22.8000	25.5000	-1.923%	18	974	-32.353%
2026-08-05	27.6200	27.6200	25.7000	26.0000	-12.399%	8	967	-33.654%
2026-08-04	26.8400	29.6800	26.2900	29.6800	+119.041%	17	969	-41.880%
2026-08-03	13.5500	13.5500	13.5500	13.5500	-22.350%	1	971	+27.306%
2026-07-31	18.9000	18.9000	16.8500	17.4500	+23.147%	78	971	-1.146%
2026-07-30	15.6500	15.6500	13.6900	14.1700	+33.052%	36	904	+21.736%
2026-07-29	12.9600	12.9600	10.6500	10.6500	-23.381%	20	895	+61.972%
2026-07-28	13.1000	13.9000	12.3500	13.9000	-21.910%	12	900	+24.101%
2026-07-27	17.0000	17.8700	16.7700	17.8000	-10.056%	13	899	-3.090%
2026-07-24	20.9500	21.4600	19.7900	19.7900	-24.610%	7	897	-12.835%
2026-07-23	28.2700	28.2900	26.2500	26.2500	+3.673%	13	898	-34.286%
2026-07-22	25.3200	25.3200	25.3200	25.3200	-10.845%	1	898	-31.872%
2026-07-21	27.0500	28.4000	26.7000	28.4000	+20.085%	8	897	-39.261%
2026-07-20	21.9200	25.0000	21.8500	23.6500	+14.251%	11	892	-27.061%
2026-07-17	17.2400	21.4000	17.2400	20.7000	+5.774%	24	892	-16.667%
2026-07-16	21.9800	22.6500	19.4300	19.5700	-26.151%	26	880	-11.855%
2026-07-15	30.7000	30.7000	24.4000	26.5000	-20.896%	17	877	-34.906%
2026-07-14	33.8100	35.9000	33.5000	33.5000	+4.688%	15	871	-48.507%
2026-07-13	34.0000	34.9000	30.9000	32.0000	-24.706%	33	871	-46.094%
2026-07-10	42.0000	42.7000	42.0000	42.5000	-11.972%	8	849	-59.412%
2026-07-09	48.4000	48.5500	46.5000	48.2800	+16.618%	255	845	-64.271%
2026-07-08	41.3500	41.9700	40.0500	41.4000	+10.400%	20	595	-58.333%
2026-07-07	40.4800	40.5600	36.5500	37.5000	-27.885%	20	583	-54.000%
2026-07-06	53.0000	53.9500	49.8000	52.0000	+13.043%	6	581	-66.827%
2026-07-02	59.8500	59.8500	46.0000	46.0000	-29.760%	14	588	-62.500%
2026-07-01	69.5500	76.5500	64.9800	65.4900	-19.118%	74	588	-73.660%
2026-06-30	70.0000	81.3800	70.0000	80.9700	+23.902%	209	566	-78.696%
2026-06-29	62.3000	65.3500	53.9800	65.3500	+9.574%	168	580	-73.604%
2026-06-26	62.2800	64.9000	59.6400	59.6400	-4.484%	19	418	-71.076%
2026-06-25	75.0000	75.0000	62.4400	62.4400	+2.277%	148	412	-72.373%
2026-06-24	72.7500	72.7500	61.0500	61.0500	-15.208%	430	414	-71.744%
2026-06-23	73.5000	79.0000	71.2000	72.0000	-14.591%	61	155	-76.042%
2026-06-22	88.0700	91.5500	84.1500	84.3000	-10.472%	26	151	-79.537%
2026-06-18	95.1500	106.2000	89.9000	94.1600	+18.664%	19	163	-81.680%
2026-06-17	82.4200	88.4000	79.1300	79.3500	+9.282%	27	163	-78.261%
2026-06-16	87.6900	98.8000	72.6100	72.6100	-23.431%	27	163	-76.243%
2026-06-15	89.4500	94.8300	80.7500	94.8300	+20.572%	36	157	-81.810%
2026-06-12	67.8800	80.8000	67.8800	78.6500	+2.476%	38	156	-78.067%
2026-06-11	64.7000	76.7500	64.7000	76.7500	+29.975%	8	0	-77.524%
2026-06-10	62.2900	63.5300	59.0500	59.0500	-9.930%	19	0	-70.787%
2026-06-09	92.1000	92.1000	56.0000	65.5600	-26.847%	20	0	-73.688%
2026-06-08	83.6800	93.2000	82.0000	89.6200	+24.732%	34	0	-80.752%
2026-06-05	85.0000	91.4000	71.8500	71.8500	-30.243%	67	0	-75.992%
2026-06-04	78.0000	107.2200	76.9700	103.0000	+11.400%	44	0	-83.252%
2026-06-03	96.5000	101.8600	84.6000	92.4600	+15.143%	55	0	-81.343%
2026-06-02	58.8000	80.3000	58.8000	80.3000	+127.995%	189	0	-78.518%
2026-06-01	24.8500	36.0500	24.8500	35.2200	+30.059%	47	0	-51.022%
2026-05-29	26.5500	27.1700	25.7800	27.0800	+3.914%	4	0	-36.300%
2026-05-28	27.1500	27.1500	23.0000	26.0600	-14.781%	9	0	-33.807%
2026-05-27	31.0000	31.1000	30.5800	30.5800	0.000%	30	0	-43.591%