Dark

MRVL20261218C60
MRVL Dec 18 2026 60.00 Call (MRVL261218C00060000)
option OPRA

Inactive

Jun 2, 2026

228.00+37.598%(+62.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-02	228.0000	228.0000	228.0000	228.0000	+37.598%	1	403	0.000%
2026-06-01	164.8100	165.7000	164.8100	165.7000	+20.773%	8	404	+37.598%
2026-05-22	137.2000	137.2000	137.2000	137.2000	+3.088%	1	407	+66.181%
2026-05-21	133.0900	133.0900	133.0900	133.0900	+39.727%	1	409	+71.313%
2026-04-28	95.2500	95.2500	95.2500	95.2500	-9.286%	1	409	+139.370%
2026-04-24	105.0000	105.0000	105.0000	105.0000	-2.462%	1	409	+117.143%
2026-04-23	106.4800	107.6500	106.4800	107.6500	+17.586%	88	410	+111.797%
2026-04-20	91.5500	91.5500	91.5500	91.5500	+44.423%	10	410	+149.044%
2026-04-09	63.0000	64.5100	63.0000	63.3900	+9.049%	4	410	+259.678%
2026-04-08	57.0000	58.1300	57.0000	58.1300	+9.576%	2	411	+292.224%
2026-04-07	53.0500	53.0500	53.0500	53.0500	+3.918%	1	412	+329.783%
2026-04-02	51.0500	51.0500	51.0500	51.0500	+2.039%	1	413	+346.621%
2026-04-01	52.6000	52.6000	50.0300	50.0300	+14.959%	11	413	+355.727%
2026-03-26	43.5200	43.5200	43.5200	43.5200	+20.721%	1	409	+423.897%
2026-03-23	36.0500	36.0500	36.0500	36.0500	+0.980%	1	409	+532.455%
2026-03-20	35.7000	35.7000	35.7000	35.7000	+2.292%	3	410	+538.655%
2026-03-19	33.3500	34.9000	33.3200	34.9000	+0.518%	16	413	+553.295%
2026-03-18	36.1500	36.3000	34.6900	34.7200	-5.395%	424	411	+556.682%
2026-03-17	36.6400	36.7000	36.6300	36.7000	+7.593%	78	290	+521.253%
2026-03-12	33.6000	34.5400	33.6000	34.1100	-13.492%	37	295	+568.426%
2026-03-10	39.4300	39.4300	39.4300	39.4300	+12.657%	5	300	+478.240%
2026-03-09	35.0000	35.0000	35.0000	35.0000	-9.979%	1	303	+551.429%
2026-03-06	33.9100	38.8800	33.9100	38.8800	+43.469%	4	303	+486.420%
2026-03-04	27.1000	27.1000	27.1000	27.1000	-1.059%	1	306	+741.328%
2026-02-27	27.3900	27.3900	27.3900	27.3900	-1.083%	1	305	+732.421%
2026-02-25	27.6900	27.6900	27.6900	27.6900	+0.145%	1	304	+723.402%
2026-02-19	27.6500	27.6500	27.6500	27.6500	-8.109%	1	304	+724.593%
2026-02-09	30.0900	30.0900	30.0900	30.0900	+7.464%	1	303	+657.727%
2026-02-06	28.0000	28.0000	28.0000	28.0000	+27.389%	1	302	+714.286%
2026-02-05	21.9800	21.9800	21.9800	21.9800	-4.227%	62	303	+937.307%
2026-02-03	23.3000	23.4000	22.9500	22.9500	-13.233%	27	365	+893.464%
2026-02-02	27.0500	27.0500	26.3000	26.4500	-7.226%	43	343	+762.004%
2026-01-30	28.7300	28.7400	28.5100	28.5100	+0.211%	106	303	+699.719%
2026-01-29	27.0000	28.4800	27.0000	28.4500	-7.480%	7	217	+701.406%
2026-01-28	31.0500	31.0500	30.7500	30.7500	+3.535%	2	211	+641.463%
2026-01-27	29.7000	29.7000	29.7000	29.7000	-5.714%	1	211	+667.677%
2026-01-22	31.5000	31.5000	31.5000	31.5000	+5.528%	1	211	+623.810%
2026-01-20	29.8500	29.8500	29.8500	29.8500	+4.152%	4	210	+663.819%
2026-01-15	28.9500	28.9500	28.6600	28.6600	-7.309%	9	206	+695.534%
2026-01-13	30.9200	30.9200	30.9200	30.9200	-4.124%	1	215	+637.387%
2026-01-07	32.2500	32.2500	32.2500	32.2500	-10.292%	2	214	+606.977%
2026-01-02	35.9500	35.9500	35.9500	35.9500	+5.117%	21	212	+534.214%
2025-12-30	34.2000	34.2000	34.2000	34.2000	+4.908%	6	199	+566.667%
2025-12-29	32.6000	32.6000	32.6000	32.6000	-3.120%	9	193	+599.387%
2025-12-26	33.6500	33.6500	33.6500	33.6500	+4.666%	10	184	+577.563%
2025-12-22	32.1500	32.1500	32.1500	32.1500	-0.680%	2	175	+609.176%
2025-12-19	32.2000	32.3800	32.2000	32.3700	-2.851%	6	175	+604.356%
2025-12-17	33.3200	33.3200	33.3200	33.3200	+0.970%	1	177	+584.274%
2025-12-15	33.0000	33.0000	33.0000	33.0000	-9.663%	1	178	+590.909%
2025-12-11	39.2000	39.2000	36.0900	36.5300	-6.549%	89	178	+524.145%
2025-12-10	39.0000	39.0900	38.0600	39.0900	+6.774%	37	175	+483.269%
2025-12-09	38.0300	38.0300	36.6100	36.6100	-4.162%	46	176	+522.781%
2025-12-08	38.2000	38.2000	38.2000	38.2000	-15.766%	5	182	+496.859%
2025-12-05	45.3500	45.3500	45.3500	45.3500	-3.408%	1	178	+402.756%
2025-12-03	46.5000	46.9500	45.6200	46.9500	+15.130%	3	179	+385.623%
2025-12-02	41.2000	41.2000	40.5000	40.7800	+2.231%	10	178	+459.098%
2025-12-01	38.6200	39.9200	38.6200	39.8900	+8.485%	18	173	+471.572%
2025-11-26	34.1700	36.7700	34.1700	36.7700	+11.424%	31	178	+520.071%
2025-11-24	30.3200	33.0000	30.3200	33.0000	+10.924%	4	178	+590.909%
2025-11-18	31.0000	31.0000	29.7500	29.7500	-22.324%	12	180	+666.387%
2025-11-11	38.3000	38.3000	38.3000	38.3000	+1.189%	1	179	+495.300%
2025-11-07	37.8500	37.8500	37.8500	37.8500	-10.308%	10	179	+502.378%
2025-11-06	42.6100	42.6100	42.2000	42.2000	-0.939%	3	169	+440.284%
2025-11-05	42.6000	42.6000	42.6000	42.6000	+10.363%	2	171	+435.211%
2025-11-04	39.3500	39.3500	38.6000	38.6000	-6.808%	18	171	+490.674%
2025-11-03	41.4200	41.4200	41.4200	41.4200	+0.534%	2	153	+450.459%
2025-10-31	43.0000	43.7500	41.2000	41.2000	+11.805%	27	153	+453.398%
2025-10-27	36.8500	36.8500	36.8500	36.8500	+16.430%	2	150	+518.725%
2025-10-23	31.6500	31.7500	31.6500	31.6500	+2.097%	52	150	+620.379%
2025-10-22	30.9500	31.0000	29.9600	31.0000	-5.344%	22	149	+635.484%
2025-10-21	32.7100	33.3000	32.7100	32.7500	-5.755%	6	148	+596.183%
2025-10-20	34.7500	34.7500	34.7500	34.7500	-4.664%	1	145	+556.115%
2025-10-17	36.4500	36.4500	36.4500	36.4500	-2.148%	1	144	+525.514%
2025-10-15	37.2500	37.2500	37.2500	37.2500	+1.804%	4	144	+512.081%
2025-10-14	35.5500	36.5900	35.5500	36.5900	-2.218%	3	148	+523.121%
2025-10-13	36.9300	37.4200	36.9300	37.4200	+0.618%	6	150	+509.300%
2025-10-10	37.1900	37.1900	37.1900	37.1900	-3.277%	1	144	+513.068%
2025-10-08	38.4500	38.4500	38.4500	38.4500	+8.463%	1	144	+492.978%
2025-10-07	35.5000	35.5000	35.4500	35.4500	-4.704%	2	142	+543.159%
2025-10-06	36.9500	37.2000	36.9500	37.2000	+10.059%	2	142	+512.903%
2025-10-03	33.8000	33.8000	33.8000	33.8000	-4.708%	6	143	+574.556%
2025-10-02	33.9000	35.4700	33.3300	35.4700	+7.648%	79	144	+542.797%
2025-09-30	32.9500	32.9500	32.9500	32.9500	+3.130%	1	155	+591.958%
2025-09-29	32.8000	32.8000	31.9500	31.9500	-3.328%	3	155	+613.615%
2025-09-25	29.4000	33.0500	29.4000	33.0500	+17.199%	19	157	+589.864%
2025-09-24	27.0000	29.7500	26.9000	28.2000	+10.718%	15	165	+708.511%
2025-09-23	25.4700	25.4700	25.4700	25.4700	+0.672%	1	177	+795.171%
2025-09-22	25.3000	25.3000	25.3000	25.3000	+2.720%	1	177	+801.186%
2025-09-19	25.3000	25.6300	24.6300	24.6300	-2.455%	4	177	+825.700%
2025-09-18	24.7500	25.3600	24.7500	25.2500	+10.940%	9	179	+802.970%
2025-09-17	22.0200	22.7600	22.0000	22.7600	+15.241%	18	177	+901.757%
2025-09-16	19.7500	19.7500	19.7500	19.7500	+3.133%	1	184	+1,054.430%
2025-09-12	18.7000	19.1500	18.7000	19.1500	+1.862%	21	184	+1,090.601%
2025-09-11	19.1000	19.1000	18.8000	18.8000	-2.842%	2	193	+1,112.766%
2025-09-10	19.2100	19.3500	19.2100	19.3500	+2.926%	2	193	+1,078.295%
2025-09-09	18.5500	18.8000	18.5500	18.8000	+7.306%	4	192	+1,112.766%
2025-09-08	17.5200	17.5200	17.5200	17.5200	+5.288%	1	192	+1,201.370%
2025-09-05	17.1500	17.1500	16.4400	16.6400	+6.326%	17	192	+1,270.192%
2025-09-04	15.6500	15.6500	15.6500	15.6500	-0.318%	1	188	+1,356.869%
2025-09-03	16.8300	16.8300	15.7000	15.7000	-3.385%	6	187	+1,352.229%
2025-09-02	17.1000	17.1000	16.2500	16.2500	-2.108%	9	185	+1,303.077%
2025-08-29	17.9000	18.0100	16.6000	16.6000	-35.534%	85	124	+1,273.494%
2025-08-26	25.7500	25.7500	25.7500	25.7500	-8.753%	1	124	+785.437%
2025-08-05	28.2200	28.2200	28.2200	28.2200	-13.937%	2	124	+707.938%
2025-07-30	34.9900	34.9900	32.7900	32.7900	+35.720%	3	124	+595.334%
2025-07-22	23.7500	24.1600	23.7500	24.1600	-6.320%	2	124	+843.709%
2025-07-21	25.7900	25.7900	25.7900	25.7900	-3.408%	1	123	+784.064%
2025-07-18	26.7000	26.7000	26.7000	26.7000	+5.534%	1	123	+753.933%
2025-07-17	24.1000	25.3000	24.1000	25.3000	+10.000%	2	124	+801.186%
2025-07-16	23.0000	23.0000	23.0000	23.0000	-7.631%	1	126	+891.304%
2025-07-14	24.9000	24.9000	24.9000	24.9000	-16.415%	1	125	+815.663%
2025-07-02	29.7900	29.7900	29.7900	29.7900	+3.437%	1	125	+665.358%
2025-07-01	29.7700	29.7700	28.8000	28.8000	-2.207%	2	125	+691.667%
2025-06-25	29.4500	29.4500	29.4500	29.4500	+15.264%	2	125	+674.194%
2025-06-17	25.5700	25.5700	25.5500	25.5500	+41.630%	10	123	+792.368%
2025-06-02	18.0000	18.0400	18.0000	18.0400	+6.746%	2	117	+1,163.858%
2025-05-30	16.7400	16.9000	16.7400	16.9000	-11.053%	4	117	+1,249.112%
2025-05-22	19.0000	19.0000	19.0000	19.0000	+1.333%	25	116	+1,100.000%
2025-05-21	18.7500	18.7500	18.7500	18.7500	+1.902%	1	116	+1,116.000%
2025-05-20	18.4000	18.4000	18.4000	18.4000	-15.596%	1	116	+1,139.130%
2025-05-14	21.8000	21.8000	21.8000	21.8000	+5.010%	10	116	+945.872%
2025-05-12	20.7600	20.7600	20.7600	20.7600	+13.381%	5	116	+998.266%
2025-05-09	18.3100	18.3100	18.3100	18.3100	+9.641%	20	120	+1,145.221%
2025-05-08	16.7000	16.7000	16.7000	16.7000	+13.605%	6	110	+1,265.269%
2025-05-07	14.9800	14.9900	14.5000	14.7000	-25.758%	20	110	+1,451.020%
2025-05-05	19.8000	19.8000	19.8000	19.8000	+4.211%	5	101	+1,051.515%
2025-05-01	18.2500	19.0100	18.2500	19.0000	+3.486%	67	103	+1,100.000%
2025-04-29	18.3600	18.3600	18.3600	18.3600	+3.146%	1	124	+1,141.830%
2025-04-25	17.8000	17.8000	17.6500	17.8000	+6.587%	28	124	+1,180.899%
2025-04-24	16.5700	17.0700	16.5600	16.7000	+24.813%	60	122	+1,265.269%
2025-04-17	13.3800	13.3800	13.3800	13.3800	-7.724%	5	162	+1,604.036%
2025-04-14	15.0500	15.0500	14.0000	14.5000	+0.346%	19	162	+1,472.414%
2025-04-10	16.8000	16.8000	14.4500	14.4500	-11.890%	66	147	+1,477.855%
2025-04-09	16.4000	16.4000	16.4000	16.4000	+22.206%	1	97	+1,290.244%
2025-04-07	13.4200	13.4200	13.4200	13.4200	+9.551%	2	97	+1,598.957%
2025-04-04	12.2500	12.2500	12.2500	12.2500	-26.866%	4	99	+1,761.224%
2025-04-03	16.8000	16.8000	16.7500	16.7500	-17.079%	53	97	+1,261.194%
2025-04-02	20.2000	20.2000	20.2000	20.2000	+8.021%	5	44	+1,028.713%
2025-03-31	18.7000	18.7000	18.7000	18.7000	-12.124%	2	39	+1,119.251%
2025-03-27	22.2800	22.2800	21.2700	21.2800	-13.496%	17	37	+971.429%
2025-03-14	24.6000	24.6000	24.6000	24.6000	-0.806%	2	20	+826.829%
2025-03-13	24.8000	24.8000	24.8000	24.8000	-16.779%	1	19	+819.355%
2025-03-06	29.8000	29.8000	29.8000	29.8000	-49.164%	1	18	+665.101%
2025-02-04	58.6200	58.6200	58.6200	58.6200	-11.850%	1	18	+288.946%
2025-01-08	66.5000	66.5000	66.5000	66.5000	+10.081%	5	17	+242.857%
2024-12-18	60.4100	60.4100	60.4100	60.4100	-10.037%	10	17	+277.421%
2024-12-17	67.0800	67.1500	67.0000	67.1500	-2.540%	3	7	+239.538%
2024-12-04	68.9000	68.9000	68.9000	68.9000	+68.049%	5	5	+230.914%
2024-11-06	41.0000	41.0000	41.0000	41.0000	+33.550%	5	5	+456.098%
2024-10-14	30.7000	30.7000	30.7000	30.7000	+11.313%	2	2	+642.671%
2024-10-10	27.1000	27.5800	27.1000	27.5800	0.000%	2	2	+726.686%