Dark

MRVL20261218C40
MRVL Dec 18 2026 40.00 Call (MRVL261218C00040000)
option OPRA

Inactive

Jun 18, 2026

282.80+8.332%(+21.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	282.8000	282.8000	282.8000	282.8000	+8.332%	1	130	0.000%
2026-06-17	261.0500	261.0500	261.0500	261.0500	+15.030%	1	130	+8.332%
2026-06-11	226.9400	226.9400	226.9400	226.9400	+54.486%	1	130	+24.614%
2026-05-14	146.9000	146.9000	146.9000	146.9000	+81.358%	1	131	+92.512%
2026-04-09	81.0000	81.0000	81.0000	81.0000	+15.714%	1	131	+249.136%
2026-04-07	70.0000	70.0000	70.0000	70.0000	+1.449%	2	131	+304.000%
2026-04-01	69.0000	69.0000	69.0000	69.0000	+27.778%	1	131	+309.855%
2026-03-16	54.0000	54.0000	54.0000	54.0000	+1.887%	1	131	+423.704%
2026-03-11	56.9000	56.9000	53.0000	53.0000	-6.195%	2	131	+433.585%
2026-03-10	56.5000	56.5000	56.5000	56.5000	+7.109%	1	132	+400.531%
2026-03-09	52.7500	52.7500	52.7500	52.7500	+14.054%	1	132	+436.114%
2026-03-06	46.2500	46.2500	46.2500	46.2500	+11.661%	1	132	+511.459%
2026-02-24	41.4200	41.4200	41.4200	41.4200	-3.224%	1	132	+582.762%
2026-02-17	42.7000	42.8000	42.5500	42.8000	+17.260%	8	132	+560.748%
2026-02-03	37.1500	37.2000	36.4900	36.5000	-21.081%	48	135	+674.795%
2026-01-28	46.2500	46.2500	46.2500	46.2500	+4.804%	1	159	+511.459%
2026-01-26	44.1300	44.1300	44.1300	44.1300	+2.082%	1	160	+540.834%
2026-01-23	43.2300	43.2300	43.2300	43.2300	-0.689%	1	160	+554.175%
2026-01-14	43.5300	43.5300	43.5300	43.5300	-14.647%	1	159	+549.667%
2026-01-02	51.0000	51.0000	51.0000	51.0000	+0.990%	2	158	+454.510%
2025-12-23	50.5000	50.5000	50.5000	50.5000	-8.182%	2	158	+460.000%
2025-12-10	54.7900	55.0000	54.7900	55.0000	-2.827%	2	156	+414.182%
2025-12-08	56.6000	56.6000	56.6000	56.6000	-10.159%	1	156	+399.647%
2025-12-05	63.0000	63.0000	63.0000	63.0000	-0.079%	1	155	+348.889%
2025-12-04	63.0500	63.0500	63.0500	63.0500	+0.048%	2	155	+348.533%
2025-12-03	63.0000	63.0200	60.0000	63.0200	+12.135%	8	153	+348.746%
2025-12-02	56.0000	56.2000	56.0000	56.2000	+5.243%	3	155	+403.203%
2025-12-01	53.4000	53.4000	53.2000	53.4000	+2.692%	30	154	+429.588%
2025-11-28	52.0000	52.0000	52.0000	52.0000	+5.284%	1	164	+443.846%
2025-11-26	49.3900	49.3900	49.3900	49.3900	+23.475%	1	163	+472.586%
2025-11-21	40.5000	40.5000	40.0000	40.0000	-5.660%	11	163	+607.000%
2025-11-20	43.0000	43.0000	42.3000	42.4000	-5.145%	21	154	+566.981%
2025-11-18	44.7000	44.7000	44.7000	44.7000	-15.660%	8	153	+532.662%
2025-11-11	54.8000	54.8000	53.0000	53.0000	+3.922%	3	163	+433.585%
2025-11-07	51.0000	51.0000	51.0000	51.0000	-15.000%	2	163	+454.510%
2025-11-06	60.0000	60.0000	60.0000	60.0000	+4.803%	2	161	+371.333%
2025-11-05	52.0000	57.2500	52.0000	57.2500	+6.413%	4	159	+393.974%
2025-11-04	53.8000	53.8000	53.8000	53.8000	-0.370%	1	160	+425.651%
2025-11-03	56.5000	56.5000	54.0000	54.0000	-6.897%	8	158	+423.704%
2025-10-31	58.0000	58.0000	58.0000	58.0000	+8.209%	5	158	+387.586%
2025-10-29	53.8000	53.8000	53.6000	53.6000	+6.879%	2	159	+427.612%
2025-10-27	50.1500	50.1500	50.1500	50.1500	+9.259%	2	159	+463.908%
2025-10-23	44.8900	45.9000	44.8900	45.9000	+2.000%	72	159	+516.122%
2025-10-22	45.5000	45.5000	45.0000	45.0000	-14.286%	2	122	+528.444%
2025-10-10	52.5000	52.5000	52.5000	52.5000	-4.022%	2	122	+438.667%
2025-10-09	54.7000	54.7000	54.7000	54.7000	+0.829%	2	120	+417.002%
2025-10-08	52.6000	54.2500	52.6000	54.2500	+2.844%	5	120	+421.290%
2025-10-06	53.0000	53.0000	52.7500	52.7500	+15.376%	4	120	+436.114%
2025-10-01	45.7200	45.7200	45.7200	45.7200	-1.677%	3	116	+518.548%
2025-09-30	46.5000	46.5000	46.5000	46.5000	-1.795%	1	116	+508.172%
2025-09-29	48.3200	48.3600	47.2900	47.3500	+6.524%	7	115	+497.254%
2025-09-24	40.7000	44.4500	40.7000	44.4500	+16.057%	5	118	+536.220%
2025-09-23	38.3000	38.3000	38.3000	38.3000	-2.866%	3	120	+638.381%
2025-09-22	39.0800	39.4300	39.0800	39.4300	+13.468%	3	117	+617.220%
2025-09-17	34.7500	34.7500	34.7500	34.7500	+4.985%	4	116	+713.813%
2025-09-16	32.4500	33.1000	32.4500	33.1000	+6.774%	76	112	+754.381%
2025-09-11	31.0000	31.0000	31.0000	31.0000	+6.897%	3	48	+812.258%
2025-09-08	29.0000	29.0000	29.0000	29.0000	-0.344%	3	45	+875.172%
2025-09-04	29.1000	29.1000	29.1000	29.1000	+7.778%	1	42	+871.821%
2025-09-03	27.0000	27.0000	27.0000	27.0000	-4.930%	2	43	+947.407%
2025-09-02	28.4000	28.4000	28.4000	28.4000	-4.538%	1	41	+895.775%
2025-08-29	30.1500	30.1500	29.7500	29.7500	-13.718%	5	36	+850.588%
2025-08-20	34.4800	34.4800	34.4800	34.4800	-25.849%	1	36	+720.186%
2025-07-31	46.5000	46.5000	46.5000	46.5000	+11.591%	1	35	+508.172%
2025-07-29	41.6700	41.6700	41.6700	41.6700	+9.227%	5	36	+578.666%
2025-07-23	38.1500	38.1500	38.1500	38.1500	+5.972%	3	41	+641.284%
2025-07-22	36.0000	36.0000	36.0000	36.0000	-6.494%	3	41	+685.556%
2025-07-21	38.5000	38.5000	38.5000	38.5000	+1.449%	1	38	+634.545%
2025-07-17	36.9500	37.9500	36.5500	37.9500	+10.000%	12	37	+645.191%
2025-07-16	34.5000	34.5000	34.5000	34.5000	-10.273%	4	33	+719.710%
2025-07-08	38.3700	38.4500	38.3700	38.4500	-12.930%	5	29	+635.501%
2025-06-27	44.1600	44.1600	44.1600	44.1600	+10.400%	1	28	+540.399%
2025-06-25	40.0000	40.0000	40.0000	40.0000	+3.734%	2	29	+607.000%
2025-06-23	38.5600	38.5600	38.5600	38.5600	+21.106%	1	29	+633.402%
2025-05-16	31.8400	31.8400	31.8400	31.8400	+32.667%	6	29	+788.191%
2025-05-07	23.9600	24.0000	23.9600	24.0000	-21.440%	25	32	+1,078.333%
2025-05-02	30.5500	30.5500	30.5500	30.5500	+3.559%	2	32	+825.696%
2025-05-01	29.5000	29.5000	29.5000	29.5000	+7.861%	1	31	+858.644%
2025-04-25	27.3500	27.3500	27.3500	27.3500	+2.820%	2	30	+934.004%
2025-04-24	26.6000	26.6000	26.6000	26.6000	+15.251%	1	29	+963.158%
2025-04-15	23.0800	23.0800	23.0800	23.0800	+3.637%	5	28	+1,125.303%
2025-04-07	22.2700	22.2700	22.2700	22.2700	+10.248%	1	26	+1,169.870%
2025-04-04	21.3500	21.3500	20.1500	20.2000	-23.369%	24	25	+1,300.000%
2025-04-03	26.3100	26.3600	26.3100	26.3600	-6.690%	3	15	+972.838%
2025-03-31	28.2500	28.2500	28.2500	28.2500	-5.074%	3	15	+901.062%
2025-03-28	29.7600	29.7600	29.7600	29.7600	-21.931%	22	15	+850.269%
2025-03-25	38.1200	38.1200	38.1200	38.1200	+1.114%	3	21	+641.868%
2025-03-12	37.7000	37.7000	37.7000	37.7000	-7.937%	2	21	+650.133%
2025-03-06	38.6500	40.9500	38.6500	40.9500	-25.410%	15	5	+590.598%
2025-03-05	54.9000	54.9000	54.9000	54.9000	-31.117%	1	5	+415.118%
2025-01-13	79.7000	79.7000	79.7000	79.7000	+70.554%	1	6	+254.831%
2024-10-15	46.7300	46.7300	46.7300	46.7300	0.000%	5	5	+505.179%