Dark

MRVL20261218C50
MRVL Dec 18 2026 50.00 Call (MRVL261218C00050000)
option OPRA

Inactive

Aug 28, 2026

168.75-13.639%(-26.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	168.7500	168.7500	168.7500	168.7500	-13.639%	1	180	0.000%
2026-08-27	195.4000	195.4000	195.4000	195.4000	+11.638%	1	181	-13.639%
2026-08-24	175.0300	175.0300	175.0300	175.0300	-8.179%	1	181	-3.588%
2026-08-17	190.6200	190.6200	190.6200	190.6200	+30.562%	5	180	-11.473%
2026-07-24	146.0000	146.0000	146.0000	146.0000	-2.783%	1	180	+15.582%
2026-07-16	150.1800	150.1800	150.1800	150.1800	+5.205%	25	180	+12.365%
2026-05-21	142.7500	142.7500	142.7500	142.7500	+13.555%	1	180	+18.214%
2026-05-15	125.7100	125.7100	125.7100	125.7100	+3.491%	1	180	+34.238%
2026-05-05	121.6300	121.6300	121.4700	121.4700	+4.679%	5	180	+38.923%
2026-04-30	116.0400	116.0400	116.0400	116.0400	+6.459%	1	185	+45.424%
2026-04-27	109.0000	109.0000	109.0000	109.0000	+5.600%	1	185	+54.817%
2026-04-21	105.9500	105.9500	103.2200	103.2200	+1.946%	2	186	+63.486%
2026-04-20	101.2500	101.2500	101.2500	101.2500	+73.700%	1	186	+66.667%
2026-04-01	58.2700	58.2900	58.2700	58.2900	+21.589%	5	186	+189.501%
2026-03-27	47.9400	47.9400	47.9400	47.9400	+7.224%	2	183	+252.003%
2026-03-06	39.6600	45.0000	39.6600	44.7100	+36.519%	10	184	+277.432%
2026-03-04	32.7500	32.7500	32.7500	32.7500	0.000%	1	188	+415.267%
2026-03-03	33.0000	33.0000	32.7500	32.7500	-7.746%	22	187	+415.267%
2026-03-02	35.2500	36.6000	35.2500	35.5000	-2.740%	15	187	+375.352%
2026-02-27	35.0000	36.5000	35.0000	36.5000	+9.118%	2	187	+362.329%
2026-02-26	33.5000	33.8000	33.4500	33.4500	+11.686%	3	187	+404.484%
2026-02-03	32.0000	32.0000	29.9500	29.9500	-19.163%	2	187	+463.439%
2026-01-20	37.0500	37.0500	37.0500	37.0500	+6.009%	3	187	+355.466%
2026-01-14	34.9500	34.9500	34.9500	34.9500	-7.905%	1	187	+382.833%
2026-01-12	37.9500	37.9500	37.9500	37.9500	-1.505%	1	186	+344.664%
2026-01-09	38.5300	38.5300	38.5300	38.5300	-6.024%	1	185	+337.970%
2025-12-26	41.0000	41.0000	41.0000	41.0000	-1.537%	1	185	+311.585%
2025-12-12	42.9000	43.2300	41.6400	41.6400	-8.884%	5	185	+305.259%
2025-12-11	45.7000	45.7000	45.7000	45.7000	-15.760%	2	184	+269.256%
2025-12-03	52.5000	54.2500	52.5000	54.2500	+13.021%	4	184	+211.060%
2025-12-02	48.0000	48.0000	48.0000	48.0000	+2.128%	1	183	+251.563%
2025-12-01	46.9500	47.0000	46.9500	47.0000	+34.362%	2	183	+259.043%
2025-11-21	34.9000	34.9800	34.9000	34.9800	-9.143%	2	182	+382.419%
2025-11-17	38.5000	38.5000	38.5000	38.5000	-16.793%	1	182	+338.312%
2025-11-11	46.2700	46.2700	46.2700	46.2700	-3.604%	1	183	+264.707%
2025-11-10	48.0000	48.0000	48.0000	48.0000	-2.141%	1	183	+251.563%
2025-11-03	49.2000	49.2000	49.0500	49.0500	+2.187%	10	183	+244.037%
2025-10-31	50.0000	50.0000	48.0000	48.0000	+5.495%	2	183	+251.563%
2025-10-29	45.5000	45.5000	45.5000	45.5000	+15.336%	1	182	+270.879%
2025-10-23	38.1000	39.5000	38.1000	39.4500	+0.638%	84	183	+327.757%
2025-10-22	39.0000	39.2000	39.0000	39.2000	-8.411%	2	143	+330.485%
2025-10-20	42.7500	42.8000	42.7500	42.8000	-1.609%	2	145	+294.276%
2025-10-15	43.5000	43.5000	43.5000	43.5000	+3.571%	10	146	+287.931%
2025-10-14	42.0000	42.0000	42.0000	42.0000	-4.044%	2	146	+301.786%
2025-10-13	43.7700	43.7700	43.7700	43.7700	-1.795%	2	146	+285.538%
2025-10-08	44.6100	44.6600	44.5700	44.5700	-1.175%	4	145	+278.618%
2025-10-07	45.1000	45.1000	45.1000	45.1000	+1.235%	2	151	+274.169%
2025-10-06	44.5500	44.5500	44.5500	44.5500	+5.945%	4	151	+278.788%
2025-10-02	42.0500	42.0500	42.0500	42.0500	+22.238%	1	151	+301.308%
2025-09-24	34.4000	34.4000	34.4000	34.4000	+7.837%	1	152	+390.552%
2025-09-23	31.9000	31.9000	31.9000	31.9000	+2.178%	1	151	+428.997%
2025-09-19	31.2600	31.2600	31.2200	31.2200	+0.128%	3	151	+440.519%
2025-09-18	31.4000	31.4000	31.1000	31.1800	+10.177%	6	154	+441.212%
2025-09-17	28.5000	28.6500	28.1000	28.3000	+7.441%	13	151	+496.290%
2025-09-16	26.0500	26.3400	26.0500	26.3400	+4.940%	9	144	+540.661%
2025-09-15	25.1000	25.1000	25.1000	25.1000	+2.033%	1	141	+572.311%
2025-09-09	24.7300	24.7300	24.6000	24.6000	+6.725%	2	141	+585.976%
2025-09-08	23.0500	23.0500	23.0500	23.0500	+6.762%	1	141	+632.104%
2025-09-05	21.5900	21.5900	21.5900	21.5900	-4.680%	1	140	+681.612%
2025-09-04	21.0000	22.6500	20.8500	22.6500	+2.908%	21	139	+645.033%
2025-09-03	22.0100	22.0100	22.0100	22.0100	-2.178%	1	123	+666.697%
2025-08-29	23.1000	23.9000	22.5000	22.5000	-26.471%	10	117	+650.000%
2025-08-26	30.6000	30.6000	30.6000	30.6000	-0.649%	2	115	+451.471%
2025-08-25	30.8000	30.8000	30.8000	30.8000	+8.911%	1	115	+447.890%
2025-08-20	27.9300	28.2800	27.9300	28.2800	-13.252%	6	114	+496.711%
2025-08-06	32.6700	32.6700	32.6000	32.6000	-20.585%	2	114	+417.638%
2025-07-30	41.0500	41.0500	41.0500	41.0500	+30.152%	1	114	+311.084%
2025-07-25	31.5400	31.5400	31.5400	31.5400	-0.158%	10	115	+435.035%
2025-07-24	31.5900	31.5900	31.5900	31.5900	+12.821%	10	125	+434.188%
2025-07-16	28.0000	28.0000	28.0000	28.0000	-10.457%	1	135	+502.679%
2025-07-11	31.2700	31.2700	31.2700	31.2700	-12.286%	12	134	+439.655%
2025-06-27	36.1000	36.1500	35.6500	35.6500	+6.897%	7	138	+373.352%
2025-06-20	33.3500	33.3500	33.3500	33.3500	+8.314%	6	144	+405.997%
2025-06-17	31.1500	31.1500	30.7900	30.7900	+5.301%	13	144	+448.068%
2025-06-10	29.2500	29.2500	29.2400	29.2400	+2.059%	8	134	+477.120%
2025-06-06	28.6500	28.6500	28.6500	28.6500	+7.666%	2	134	+489.005%
2025-05-28	26.6800	26.6800	26.5000	26.6100	+2.228%	11	133	+534.160%
2025-05-27	26.0300	26.0300	26.0300	26.0300	+10.390%	3	126	+548.290%
2025-05-23	22.8800	23.5800	22.8800	23.5800	-3.162%	8	126	+615.649%
2025-05-22	24.3500	24.3500	24.3500	24.3500	+5.870%	5	126	+593.018%
2025-05-21	23.0000	23.0000	23.0000	23.0000	-9.627%	17	126	+633.696%
2025-05-16	25.4500	25.4500	25.4500	25.4500	-6.089%	2	126	+563.065%
2025-05-14	27.1000	27.1000	27.1000	27.1000	+7.327%	5	125	+522.694%
2025-05-12	25.2500	25.2500	25.2500	25.2500	+12.272%	1	120	+568.317%
2025-05-09	22.4700	22.4900	22.4700	22.4900	+6.588%	4	120	+650.333%
2025-05-08	21.1000	21.1000	21.1000	21.1000	+12.834%	1	121	+699.763%
2025-05-07	18.7000	18.7000	18.7000	18.7000	-22.083%	1	122	+802.406%
2025-05-06	24.0000	24.0000	24.0000	24.0000	-4.000%	1	122	+603.125%
2025-05-05	25.0000	25.0000	25.0000	25.0000	-0.160%	1	122	+575.000%
2025-05-02	25.0400	25.0400	25.0400	25.0400	+13.150%	2	121	+573.922%
2025-04-29	21.7200	22.1300	21.7200	22.1300	+3.266%	2	121	+662.540%
2025-04-28	21.4300	21.4300	21.4300	21.4300	-0.557%	1	121	+687.448%
2025-04-25	21.5500	21.5500	21.5500	21.5500	-2.045%	2	121	+683.063%
2025-04-24	22.0000	22.0000	22.0000	22.0000	+28.655%	25	121	+667.045%
2025-04-22	17.1000	17.1000	17.1000	17.1000	+10.323%	3	96	+886.842%
2025-04-21	15.5000	15.5000	15.5000	15.5000	-18.206%	8	93	+988.710%
2025-04-15	18.9500	18.9500	18.9500	18.9500	+5.278%	5	85	+790.501%
2025-04-11	18.2500	18.2500	18.0000	18.0000	-10.224%	8	88	+837.500%
2025-04-08	20.0500	20.0500	20.0500	20.0500	+17.251%	2	86	+741.646%
2025-04-07	17.7000	17.7000	17.1000	17.1000	+2.029%	5	84	+886.842%
2025-04-04	15.8500	16.7600	15.8500	16.7600	-21.499%	118	81	+906.862%
2025-04-03	21.3500	21.3500	21.3500	21.3500	-30.637%	1	71	+690.398%
2025-03-19	31.0000	31.0000	30.7800	30.7800	-0.806%	4	70	+448.246%
2025-03-17	31.0300	31.0300	31.0300	31.0300	+3.227%	1	66	+443.829%
2025-03-12	30.0600	30.0600	30.0600	30.0600	-1.539%	16	65	+461.377%
2025-03-07	30.5300	30.5300	30.5300	30.5300	-53.389%	64	49	+452.735%
2024-12-18	65.5000	65.5000	65.5000	65.5000	0.000%	17	17	+157.634%