Dark

MRVL20261218C300
MRVL Dec 18 2026 300.00 Call (MRVL261218C00300000)
option OPRA

EOD

Sep 17, 2026

15.20+30.137%(+3.52)724

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.2500	17.6000	14.9000	15.2000	+30.137%	724	3,850	0.000%
2026-09-16	10.5300	13.1500	10.2000	11.6800	+17.034%	458	3,966	+30.137%
2026-09-15	11.2500	11.6000	9.9300	9.9800	-5.403%	323	3,965	+52.305%
2026-09-14	9.5000	11.1000	9.3300	10.5500	-28.182%	102	4,146	+44.076%
2026-09-11	14.5000	16.2000	13.8000	14.6900	+13.000%	284	4,153	+3.472%
2026-09-10	13.5500	15.0000	13.0000	13.0000	-15.584%	56	3,977	+16.923%
2026-09-09	15.0000	19.0100	14.9500	15.4000	+22.222%	1,116	3,968	-1.299%
2026-09-08	12.0000	15.0000	12.0000	12.6000	+8.062%	810	3,727	+20.635%
2026-09-04	7.7400	11.6600	7.7400	11.6600	+64.457%	527	3,231	+30.360%
2026-09-03	6.2800	8.2000	6.2800	7.0900	+1.286%	579	3,231	+114.386%
2026-09-02	7.8000	7.8000	6.8900	7.0000	-17.647%	231	3,247	+117.143%
2026-09-01	7.7500	8.6400	7.0000	8.5000	-8.504%	162	3,298	+78.824%
2026-08-31	11.0700	11.0700	8.9500	9.2900	-18.509%	358	3,350	+63.617%
2026-08-28	14.6500	15.0500	11.1000	11.4000	-48.416%	497	3,205	+33.333%
2026-08-27	27.0000	28.8500	22.1000	22.1000	-10.163%	231	3,201	-31.222%
2026-08-26	23.5000	25.3500	23.1500	24.6000	+3.492%	36	3,143	-38.211%
2026-08-25	25.0000	27.0000	23.5000	23.7700	+17.673%	72	3,147	-36.054%
2026-08-24	19.2000	20.9500	18.4000	20.2000	-14.768%	614	3,126	-24.752%
2026-08-21	30.7400	30.7400	22.8000	23.7000	-22.549%	73	2,831	-35.865%
2026-08-20	27.0400	30.6000	23.9500	30.6000	+25.667%	117	2,809	-50.327%
2026-08-19	25.1000	28.6000	22.3500	24.3500	+52.188%	213	2,772	-37.577%
2026-08-18	19.5200	20.1000	15.9400	16.0000	-34.346%	266	2,803	-5.000%
2026-08-17	22.7000	26.5700	22.7000	24.3700	+28.942%	54	2,648	-37.628%
2026-08-14	20.8100	20.9000	18.4500	18.9000	-13.501%	35	2,643	-19.577%
2026-08-13	20.0000	24.8000	20.0000	21.8500	+7.635%	190	2,636	-30.435%
2026-08-12	22.2500	22.2500	20.3000	20.3000	+18.644%	75	2,576	-25.123%
2026-08-11	18.0000	19.2000	17.1100	17.1100	-8.795%	9	2,519	-11.163%
2026-08-10	26.2500	27.0000	18.7600	18.7600	-18.435%	66	2,521	-18.977%
2026-08-07	24.0400	24.4000	20.0000	23.0000	+1.996%	59	2,516	-33.913%
2026-08-06	19.7300	25.0000	19.7300	22.5500	-5.609%	226	2,500	-32.594%
2026-08-05	25.6000	26.5000	22.8500	23.8900	-10.188%	35	2,489	-36.375%
2026-08-04	23.0000	28.0000	22.5000	26.6000	+64.198%	124	2,490	-42.857%
2026-08-03	12.0000	16.5800	12.0000	16.2000	+2.532%	96	2,485	-6.173%
2026-07-31	17.6600	17.6600	15.1100	15.8000	+21.538%	50	2,439	-3.797%
2026-07-30	12.4000	13.8000	11.8000	13.0000	+41.767%	104	2,422	+16.923%
2026-07-29	11.7000	11.7000	9.1700	9.1700	-25.568%	370	2,410	+65.758%
2026-07-28	12.8100	13.2000	11.0500	12.3200	-25.333%	71	2,155	+23.377%
2026-07-27	19.1500	19.1500	14.9100	16.5000	-9.091%	124	2,129	-7.879%
2026-07-24	22.0500	22.0500	18.1500	18.1500	-24.375%	54	2,188	-16.253%
2026-07-23	25.6600	26.0000	23.5000	24.0000	-14.132%	14	2,188	-36.667%
2026-07-22	23.7200	27.9500	23.7200	27.9500	+11.355%	173	2,184	-45.617%
2026-07-21	24.0000	26.3500	24.0000	25.1000	+19.524%	259	2,180	-39.442%
2026-07-20	20.0000	23.0000	19.5200	21.0000	+14.754%	64	2,149	-27.619%
2026-07-17	16.8000	19.8500	15.3500	18.3000	+1.667%	92	2,133	-16.940%
2026-07-16	22.1500	23.1500	17.4500	18.0000	-28.429%	163	2,128	-15.556%
2026-07-15	30.6000	30.6000	22.4000	25.1500	-19.828%	172	2,100	-39.563%
2026-07-14	34.3500	34.3500	30.7500	31.3700	+6.882%	33	2,067	-51.546%
2026-07-13	32.0000	32.7500	29.0000	29.3500	-23.865%	132	2,064	-48.211%
2026-07-10	41.3000	41.3000	38.0000	38.5500	-11.175%	44	2,071	-60.571%
2026-07-09	44.5000	47.8400	42.7600	43.4000	+14.060%	145	2,050	-64.977%
2026-07-08	38.9500	39.9000	35.6000	38.0500	+4.247%	66	2,076	-60.053%
2026-07-07	39.1000	39.7500	34.5100	36.5000	-25.159%	117	2,064	-58.356%
2026-07-06	49.1800	52.6000	47.0000	48.7700	+8.595%	26	2,037	-68.833%
2026-07-02	58.5900	61.4500	42.2500	44.9100	-27.565%	121	2,061	-66.155%
2026-07-01	69.3500	73.8000	62.0000	62.0000	-19.428%	71	2,061	-75.484%
2026-06-30	68.2000	78.0500	68.0000	76.9500	+21.181%	87	2,025	-80.247%
2026-06-29	58.4500	63.7500	50.4100	63.5000	+9.144%	82	2,029	-76.063%
2026-06-26	60.0000	62.2500	56.0000	58.1800	-9.798%	1,308	2,004	-73.874%
2026-06-25	73.4400	73.4400	57.0000	64.5000	+1.431%	62	807	-76.434%
2026-06-24	64.3000	64.3200	58.0000	63.5900	-4.232%	34	809	-76.097%
2026-06-23	69.6700	75.9800	66.0000	66.4000	-22.529%	218	812	-77.108%
2026-06-22	86.0000	87.5000	80.2900	85.7100	-11.034%	67	721	-82.266%
2026-06-18	87.3900	103.0000	87.0200	96.3400	+18.748%	103	784	-84.223%
2026-06-17	76.7000	87.0000	75.6400	81.1300	+17.155%	77	784	-81.265%
2026-06-16	85.7000	94.7800	69.2500	69.2500	-24.342%	77	784	-78.051%
2026-06-15	84.4500	91.9000	77.0000	91.5300	+22.040%	432	755	-83.393%
2026-06-12	66.0000	76.9800	66.0000	75.0000	+3.878%	98	970	-79.733%
2026-06-11	60.5000	72.2000	60.5000	72.2000	+27.788%	81	0	-78.947%
2026-06-10	64.0000	67.1000	55.9000	56.5000	-10.317%	300	0	-73.097%
2026-06-09	83.2300	83.2300	53.0000	63.0000	-25.000%	276	0	-75.873%
2026-06-08	80.0000	91.5000	79.6600	84.0000	+21.739%	229	0	-81.905%
2026-06-05	84.7500	88.4200	69.0000	69.0000	-31.000%	328	0	-77.971%
2026-06-04	76.3500	100.0000	72.1200	100.0000	+14.877%	175	0	-84.800%
2026-06-03	99.5700	99.5700	80.4500	87.0500	+12.993%	181	0	-82.539%
2026-06-02	51.3500	77.2000	51.3500	77.0400	+126.588%	501	0	-80.270%
2026-06-01	26.2000	34.8300	23.5000	34.0000	+34.387%	102	0	-55.294%
2026-05-29	25.1900	25.3600	23.8000	25.3000	+1.975%	22	0	-39.921%
2026-05-28	21.4500	24.8100	21.0500	24.8100	-0.441%	63	0	-38.734%
2026-05-27	30.0000	30.0000	23.8700	24.9200	0.000%	94	0	-39.005%