Dark

MRVL20261218C320
MRVL Dec 18 2026 320.00 Call (MRVL261218C00320000)
option OPRA

EOD

Sep 17, 2026

11.61+20.311%(+1.96)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.0200	13.6300	11.0200	11.6100	+20.311%	129	2,992	0.000%
2026-09-16	8.8100	9.6500	8.8100	9.6500	+28.667%	5	2,999	+20.311%
2026-09-15	8.2500	8.6400	7.5000	7.5000	-5.063%	9	3,000	+54.800%
2026-09-14	7.4000	8.4600	7.4000	7.9000	-30.396%	31	2,997	+46.962%
2026-09-11	11.9000	12.6800	11.0900	11.3500	+14.070%	51	3,000	+2.291%
2026-09-10	10.9600	11.2500	9.9500	9.9500	-20.016%	28	3,003	+16.683%
2026-09-09	11.6000	15.1000	11.6000	12.4400	+14.128%	168	3,008	-6.672%
2026-09-08	9.5500	11.7000	9.5500	10.9000	+21.111%	46	2,946	+6.514%
2026-09-04	7.1100	9.0000	7.0500	9.0000	+62.162%	47	2,969	+29.000%
2026-09-03	4.8000	6.1300	4.7500	5.5500	+3.545%	110	2,969	+109.189%
2026-09-02	5.2500	5.3600	5.2500	5.3600	-16.250%	10	3,017	+116.604%
2026-09-01	6.1000	6.6000	6.1000	6.4000	-9.605%	137	3,017	+81.406%
2026-08-31	8.8100	8.8100	6.9900	7.0800	-21.158%	86	3,003	+63.983%
2026-08-28	10.7900	11.6300	8.8000	8.9800	-50.795%	176	3,010	+29.287%
2026-08-27	22.6900	22.6900	18.1800	18.2500	-12.888%	1,731	3,034	-36.384%
2026-08-26	20.6200	20.9500	19.4000	20.9500	+6.183%	29	1,578	-44.582%
2026-08-25	21.5000	22.5000	19.7300	19.7300	+16.059%	67	1,571	-41.156%
2026-08-24	15.4500	17.0000	15.4500	17.0000	-14.185%	3	1,544	-31.706%
2026-08-21	23.7500	23.7500	19.2200	19.8100	-22.314%	48	1,544	-41.393%
2026-08-20	22.6100	25.5000	22.6100	25.5000	+25.864%	25	1,534	-54.471%
2026-08-19	23.5000	23.5000	18.4500	20.2600	+47.345%	288	1,548	-42.695%
2026-08-18	16.0000	16.0000	13.0500	13.7500	-34.242%	39	1,591	-15.564%
2026-08-17	19.6500	22.3000	19.6500	20.9100	+29.634%	223	1,612	-44.476%
2026-08-14	17.5100	17.5100	15.3000	16.1300	-10.488%	30	1,578	-28.022%
2026-08-13	16.6500	20.0500	16.6500	18.0200	+3.563%	17	1,588	-35.572%
2026-08-12	17.6500	18.0000	17.4000	17.4000	+19.178%	3	1,574	-33.276%
2026-08-11	15.0000	15.7000	14.3500	14.6000	-13.966%	41	1,573	-20.479%
2026-08-10	23.5000	23.5000	16.9700	16.9700	-17.421%	101	1,597	-31.585%
2026-08-07	17.4000	20.5500	17.4000	20.5500	+6.037%	13	1,531	-43.504%
2026-08-06	18.0000	21.0500	17.9500	19.3800	-4.059%	22	1,536	-40.093%
2026-08-05	22.0500	22.0500	20.2000	20.2000	-14.334%	33	1,544	-42.525%
2026-08-04	18.2700	24.3200	18.2700	23.5800	+74.022%	47	1,530	-50.763%
2026-08-03	11.3000	13.5500	11.0000	13.5500	+24.312%	14	1,515	-14.317%
2026-07-30	10.5500	10.9000	10.5100	10.9000	+23.025%	48	1,514	+6.514%
2026-07-29	9.5000	9.5000	8.3500	8.8600	-14.808%	26	1,489	+31.038%
2026-07-28	11.0200	11.0200	9.2600	10.4000	-25.873%	50	1,477	+11.635%
2026-07-27	15.4600	15.4600	13.3000	14.0300	-11.982%	61	1,461	-17.249%
2026-07-24	18.3500	18.3500	15.9000	15.9400	-18.256%	20	1,478	-27.164%
2026-07-23	19.5000	19.5000	19.5000	19.5000	-17.373%	10	1,478	-40.462%
2026-07-22	21.7500	23.6000	21.7500	23.6000	+4.056%	16	1,478	-50.805%
2026-07-21	20.9500	22.6800	20.9500	22.6800	+16.607%	13	1,483	-48.810%
2026-07-20	17.2500	19.4500	16.9300	19.4500	+21.563%	36	1,483	-40.308%
2026-07-17	14.4800	17.0500	13.5000	16.0000	+5.263%	14	1,491	-27.438%
2026-07-16	17.4800	17.4800	15.2000	15.2000	-28.972%	8	1,486	-23.618%
2026-07-15	22.6400	22.6400	19.8000	21.4000	-21.410%	25	1,489	-45.748%
2026-07-14	27.2300	27.2300	27.2300	27.2300	+5.953%	1	1,483	-57.363%
2026-07-13	28.0000	28.4500	25.6000	25.7000	-27.195%	25	1,483	-54.825%
2026-07-10	34.2000	35.3500	34.2000	35.3000	-9.021%	9	1,475	-67.110%
2026-07-09	41.1300	41.3700	38.8000	38.8000	+14.118%	40	1,466	-70.077%
2026-07-08	35.0000	35.7600	31.2000	34.0000	+7.459%	177	1,455	-65.853%
2026-07-07	33.8900	33.9000	31.1400	31.6400	-28.254%	19	1,400	-63.306%
2026-07-06	43.8500	45.8000	42.1000	44.1000	+8.221%	32	1,407	-73.673%
2026-07-02	56.5000	56.5000	38.6500	40.7500	-26.984%	32	1,387	-71.509%
2026-07-01	55.8100	55.8100	55.8100	55.8100	-17.196%	1	1,387	-79.197%
2026-06-30	64.9500	69.2500	64.9500	67.4000	+20.271%	107	1,386	-82.774%
2026-06-29	51.1000	56.0400	44.2000	56.0400	+7.956%	116	1,489	-79.283%
2026-06-26	53.0000	53.7000	50.2500	51.9100	-13.382%	20	1,428	-77.634%
2026-06-25	64.8100	65.0000	52.8000	59.9300	+5.697%	118	1,422	-80.627%
2026-06-24	58.0000	59.0000	52.8500	56.7000	-6.281%	97	1,460	-79.524%
2026-06-23	64.4400	68.9000	60.4500	60.5000	-22.136%	337	1,453	-80.810%
2026-06-22	84.8500	84.8500	74.6000	77.7000	-8.588%	77	1,269	-85.058%
2026-06-18	80.7300	95.4000	80.7300	85.0000	+11.622%	92	1,223	-86.341%
2026-06-17	69.3500	77.2700	65.7500	76.1500	+15.835%	107	1,223	-84.754%
2026-06-16	77.0700	87.3800	65.7400	65.7400	-22.704%	37	1,223	-82.340%
2026-06-15	78.5000	85.2700	70.9700	85.0500	+22.023%	88	1,214	-86.349%
2026-06-12	62.9900	70.5500	62.7700	69.7000	+5.606%	41	1,231	-83.343%
2026-06-11	57.7500	67.0000	54.4000	66.0000	+18.131%	90	0	-82.409%
2026-06-10	57.3100	62.6800	53.3800	55.8700	-0.940%	65	0	-79.220%
2026-06-09	73.0000	75.3000	48.1000	56.4000	-26.877%	259	0	-79.415%
2026-06-08	74.8600	85.0000	72.0000	77.1300	+20.403%	44	0	-84.947%
2026-06-05	79.3500	81.0000	64.0600	64.0600	-31.288%	167	0	-81.876%
2026-06-04	71.6500	96.7000	65.4000	93.2300	+16.538%	347	0	-87.547%
2026-06-03	88.7000	91.2000	75.0000	80.0000	+12.660%	85	0	-85.488%
2026-06-02	47.7000	71.4400	47.7000	71.0100	+147.767%	973	0	-83.650%
2026-06-01	23.6600	31.3500	20.4500	28.6600	+28.233%	581	0	-59.491%
2026-05-29	20.5000	22.3500	20.0000	22.3500	+4.684%	42	0	-48.054%
2026-05-28	22.3500	23.0900	18.0000	21.3500	-2.955%	349	0	-45.621%
2026-05-27	21.1500	23.2000	21.1500	22.0000	0.000%	287	0	-47.227%