Dark

MRVL20261218C310
MRVL Dec 18 2026 310.00 Call (MRVL261218C00310000)
option OPRA

EOD

Sep 17, 2026

12.95+33.919%(+3.28)2,150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.5200	15.2500	12.9500	12.9500	+33.919%	2,150	2,840	0.000%
2026-09-16	11.2500	11.2500	9.5500	9.6700	+13.099%	22	1,077	+33.919%
2026-09-15	9.7000	10.0900	8.5500	8.5500	-3.390%	15	1,072	+51.462%
2026-09-14	8.9200	9.4400	8.8500	8.8500	-31.128%	9	1,068	+46.328%
2026-09-11	12.0000	14.0000	12.0000	12.8500	+4.049%	90	1,075	+0.778%
2026-09-10	13.0900	13.1000	11.8000	12.3500	-11.151%	39	1,078	+4.858%
2026-09-09	16.0700	16.4300	13.9000	13.9000	+12.551%	181	1,080	-6.835%
2026-09-08	10.9300	12.9300	10.9300	12.3500	+23.500%	45	967	+4.858%
2026-09-04	7.2500	10.0000	7.2000	10.0000	+55.039%	36	947	+29.500%
2026-09-03	5.3500	6.9100	5.3500	6.4500	+6.436%	57	947	+100.775%
2026-09-02	6.5000	6.6000	6.0000	6.0600	-16.758%	12	952	+113.696%
2026-09-01	6.7700	7.6000	6.7700	7.2800	-9.000%	10	944	+77.885%
2026-08-31	9.8500	9.9900	7.8500	8.0000	-25.234%	26	944	+61.875%
2026-08-28	12.9500	13.0000	10.2000	10.7000	-46.898%	60	939	+21.028%
2026-08-27	24.1500	24.3000	19.8500	20.1500	-6.061%	71	924	-35.732%
2026-08-26	21.4500	21.4500	21.4500	21.4500	-8.019%	1	885	-39.627%
2026-08-25	24.2800	24.2800	23.3200	23.3200	+33.257%	94	884	-44.468%
2026-08-24	17.3000	18.1500	17.3000	17.5000	-19.169%	10	801	-26.000%
2026-08-21	26.6000	26.6000	21.5500	21.6500	-19.577%	6	796	-40.185%
2026-08-20	24.5000	27.0000	23.6000	26.9200	+20.989%	24	796	-51.895%
2026-08-19	20.2000	22.8500	20.2000	22.2500	+47.351%	107	789	-41.798%
2026-08-18	14.4000	15.2000	14.3000	15.1000	-35.663%	87	852	-14.238%
2026-08-17	21.7000	24.0200	21.7000	23.4700	+28.956%	17	848	-44.823%
2026-08-14	18.2500	18.3000	18.1000	18.2000	-5.208%	31	852	-28.846%
2026-08-12	19.8000	19.8000	19.2000	19.2000	+21.905%	4	868	-32.552%
2026-08-11	16.6700	16.6700	15.7400	15.7500	-17.969%	10	867	-17.778%
2026-08-10	21.3500	21.3500	19.2000	19.2000	-12.727%	2	867	-32.552%
2026-08-06	18.5500	23.0000	18.5500	22.0000	+2.326%	280	869	-41.136%
2026-08-05	22.9500	22.9500	21.5000	21.5000	-14.000%	2	847	-39.767%
2026-08-04	22.2700	25.8100	22.2700	25.0000	+70.068%	10	846	-48.200%
2026-08-03	12.3000	14.8000	12.0000	14.7000	-2.000%	99	846	-11.905%
2026-07-31	15.0000	15.0000	15.0000	15.0000	+25.523%	1	843	-13.667%
2026-07-30	11.9500	11.9500	11.9500	11.9500	+26.455%	2	843	+8.368%
2026-07-29	9.2000	9.6700	9.2000	9.4500	-17.826%	18	841	+37.037%
2026-07-28	10.8800	12.0000	10.2300	11.5000	-21.448%	31	854	+12.609%
2026-07-27	17.9300	17.9300	14.2300	14.6400	-17.753%	48	849	-11.544%
2026-07-24	18.4200	18.4200	17.8000	17.8000	-21.239%	5	864	-27.247%
2026-07-23	22.8000	22.8000	21.5000	22.6000	-10.672%	5	864	-42.699%
2026-07-22	22.0000	25.3000	22.0000	25.3000	+4.979%	52	865	-48.814%
2026-07-21	23.5000	24.5000	23.3500	24.1000	+14.762%	96	837	-46.266%
2026-07-20	19.0000	21.4500	19.0000	21.0000	+20.551%	61	813	-38.333%
2026-07-17	15.0000	18.8000	14.7500	17.4200	+2.471%	32	819	-25.660%
2026-07-16	18.9000	19.5000	16.3300	17.0000	-26.724%	72	813	-23.824%
2026-07-15	26.5000	26.5000	22.8500	23.2000	-20.548%	67	757	-44.181%
2026-07-14	29.3800	30.0000	29.1000	29.2000	+4.998%	13	753	-55.651%
2026-07-13	30.0000	30.5700	27.1300	27.8100	-24.838%	173	766	-53.434%
2026-07-10	37.9000	37.9000	37.0000	37.0000	-11.800%	111	778	-65.000%
2026-07-09	44.6500	44.6500	41.9500	41.9500	+16.205%	15	669	-69.130%
2026-07-08	36.5500	37.5700	33.1500	36.1000	+4.638%	31	658	-64.127%
2026-07-07	35.5000	37.2200	32.8500	34.5000	-22.732%	11	635	-62.464%
2026-07-06	47.7000	49.8600	44.5000	44.6500	+8.505%	19	633	-70.997%
2026-07-02	53.5500	56.8000	41.1500	41.1500	-29.598%	32	614	-68.530%
2026-07-01	59.0500	59.0500	58.4500	58.4500	-18.309%	5	614	-77.844%
2026-06-30	59.9400	74.0500	59.9400	71.5500	+24.652%	25	610	-81.901%
2026-06-29	56.4000	57.4000	47.7700	57.4000	+6.296%	7	608	-77.439%
2026-06-26	56.6000	60.8500	52.5500	54.0000	-11.475%	43	608	-76.019%
2026-06-25	68.2500	68.2500	54.5100	61.0000	+0.214%	25	588	-78.770%
2026-06-24	60.0000	60.8700	55.6000	60.8700	-6.855%	83	575	-78.725%
2026-06-23	64.7500	71.2500	62.7500	65.3500	-20.586%	106	522	-80.184%
2026-06-22	87.4400	87.4400	76.7900	82.2900	-17.380%	110	433	-84.263%
2026-06-18	85.4500	99.6000	83.5000	99.6000	+27.692%	109	410	-86.998%
2026-06-17	71.2800	82.1500	71.2800	78.0000	+9.091%	7	410	-83.397%
2026-06-16	87.8200	90.0200	71.5000	71.5000	-19.118%	67	410	-81.888%
2026-06-15	75.3600	88.4000	75.3600	88.4000	+22.863%	27	390	-85.351%
2026-06-12	63.1600	73.6600	63.1600	71.9500	+6.435%	25	381	-82.001%
2026-06-11	58.8500	67.6000	57.9800	67.6000	+22.022%	43	0	-80.843%
2026-06-10	59.9700	63.9200	55.4000	55.4000	-6.022%	23	0	-76.625%
2026-06-09	80.7000	80.7000	51.0000	58.9500	-29.249%	80	0	-78.032%
2026-06-08	80.5000	88.0000	77.4000	83.3200	+15.242%	40	0	-84.458%
2026-06-05	83.8000	83.8000	70.4000	72.3000	-25.078%	65	0	-82.089%
2026-06-04	74.1300	97.0000	68.0000	96.5000	+10.691%	119	0	-86.580%
2026-06-03	94.1000	94.1000	77.0000	87.1800	+17.414%	157	0	-85.146%
2026-06-02	53.1500	74.2500	53.1500	74.2500	+154.281%	262	0	-82.559%
2026-06-01	22.3900	29.3000	22.3900	29.2000	+26.134%	80	0	-55.651%
2026-05-29	23.1500	23.1500	23.1500	23.1500	+0.740%	2	0	-44.060%
2026-05-28	22.7300	24.7500	19.3500	22.9800	-4.250%	16	0	-43.647%
2026-05-27	25.8000	25.8000	24.0000	24.0000	0.000%	2	0	-46.042%