Dark

MRVL20261218C65
MRVL Dec 18 2026 65.00 Call (MRVL261218C00065000)
option OPRA

Inactive

Jul 10, 2026

171.75-29.858%(-73.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	171.7500	171.7500	171.7500	171.7500	-29.858%	2	152	0.000%
2026-06-03	244.8600	244.8600	244.8600	244.8600	+59.830%	1	150	-29.858%
2026-05-26	151.5000	153.2000	151.5000	153.2000	+26.716%	2	150	+12.108%
2026-05-20	120.9000	120.9000	120.9000	120.9000	+6.146%	2	149	+42.060%
2026-05-19	113.9000	113.9000	113.9000	113.9000	+3.990%	1	149	+50.790%
2026-05-05	109.5300	109.5300	109.5300	109.5300	+31.299%	5	149	+56.806%
2026-04-20	83.4200	83.4200	83.4200	83.4200	+16.362%	2	152	+105.886%
2026-04-15	71.6900	71.6900	71.6900	71.6900	+21.159%	1	152	+139.573%
2026-04-09	59.1700	59.1700	59.1700	59.1700	+57.997%	8	153	+190.265%
2026-03-31	37.4500	37.4500	37.4500	37.4500	+11.029%	1	159	+358.611%
2026-03-24	33.7300	33.7300	33.7300	33.7300	+2.992%	3	159	+409.191%
2026-03-23	32.8400	32.8400	32.7500	32.7500	+3.672%	2	159	+424.427%
2026-03-18	32.8200	32.8200	31.5900	31.5900	+2.332%	14	159	+443.685%
2026-03-12	31.5800	31.5800	30.8700	30.8700	-10.444%	226	158	+456.365%
2026-03-09	32.6200	34.4700	32.6200	34.4700	+8.910%	38	146	+398.259%
2026-03-06	30.5900	31.6500	30.5300	31.6500	+41.295%	4	161	+442.654%
2026-03-05	22.4000	22.4200	22.4000	22.4000	-10.040%	6	163	+666.741%
2026-02-17	24.6000	24.9000	24.6000	24.9000	+6.456%	2	164	+589.759%
2026-02-06	23.3900	23.3900	23.3900	23.3900	+15.222%	1	164	+634.288%
2026-02-03	20.2500	20.3000	20.2500	20.3000	-12.876%	6	163	+746.059%
2026-02-02	23.3000	23.3000	23.3000	23.3000	-16.157%	40	166	+637.124%
2026-01-28	28.6500	28.6500	27.7900	27.7900	+10.497%	4	186	+518.028%
2026-01-23	25.1800	25.3000	25.0800	25.1500	-10.816%	40	186	+582.903%
2026-01-22	29.1000	29.1000	28.2000	28.2000	+0.106%	2	161	+509.043%
2026-01-21	28.1700	28.1700	28.1700	28.1700	+13.451%	1	161	+509.691%
2026-01-20	27.1000	27.1000	24.8000	24.8300	-8.037%	4	161	+591.704%
2026-01-15	27.0000	27.0000	27.0000	27.0000	-8.163%	8	162	+536.111%
2026-01-09	29.4000	29.4000	29.4000	29.4000	+5.000%	1	162	+484.184%
2026-01-08	28.0000	28.0000	28.0000	28.0000	-3.448%	1	162	+513.393%
2026-01-07	29.1500	29.1500	29.0000	29.0000	-11.908%	2	161	+492.241%
2026-01-02	32.9200	32.9200	32.9200	32.9200	+10.842%	5	162	+421.719%
2025-12-31	30.5600	30.7300	29.7000	29.7000	-4.224%	13	154	+478.283%
2025-12-30	30.9500	31.2700	30.7100	31.0100	+3.470%	95	154	+453.854%
2025-12-29	29.1000	29.9700	29.1000	29.9700	-1.738%	2	124	+473.073%
2025-12-26	30.8300	30.8400	30.3100	30.5000	+4.416%	23	124	+463.115%
2025-12-22	29.3000	29.3000	29.2000	29.2100	-0.205%	3	127	+487.984%
2025-12-19	30.3700	30.4000	29.2700	29.2700	+0.688%	6	127	+486.778%
2025-12-18	28.7500	29.0700	28.6200	29.0700	+5.479%	4	127	+490.815%
2025-12-17	27.6200	27.6200	27.5600	27.5600	-3.838%	2	128	+523.186%
2025-12-16	29.5000	29.5000	28.6600	28.6600	-2.847%	16	127	+499.267%
2025-12-15	29.5100	29.5100	29.5000	29.5000	-2.479%	2	128	+482.203%
2025-12-12	31.8300	31.9000	30.0000	30.2500	-10.344%	94	128	+467.769%
2025-12-11	35.5400	35.5400	32.7000	33.7400	-6.924%	31	130	+409.040%
2025-12-10	35.7800	36.2500	35.6200	36.2500	+7.599%	54	119	+373.793%
2025-12-09	34.2800	35.0600	33.4000	33.6900	-7.318%	60	115	+409.795%
2025-12-08	34.3000	36.3500	33.5700	36.3500	-10.798%	45	107	+372.490%
2025-12-05	42.7400	42.7400	40.7500	40.7500	-1.236%	28	102	+321.472%
2025-12-04	44.2300	44.2300	41.2600	41.2600	-3.576%	20	102	+316.263%
2025-12-03	42.5600	42.7900	39.5700	42.7900	+14.442%	50	101	+301.379%
2025-12-02	37.6200	37.8000	36.5500	37.3900	+1.741%	61	108	+359.347%
2025-12-01	35.5300	37.0500	35.3000	36.7500	+10.030%	42	113	+367.347%
2025-11-28	33.4000	33.4000	33.4000	33.4000	-1.995%	8	125	+414.222%
2025-11-26	33.2000	34.1700	33.1800	34.0800	+17.355%	77	127	+403.961%
2025-11-25	28.6500	29.2300	28.6500	29.0400	+21.000%	12	127	+491.426%
2025-11-21	26.0000	26.0000	24.0000	24.0000	-15.789%	11	126	+615.625%
2025-11-18	28.1500	28.5000	28.1500	28.5000	-3.390%	5	122	+502.632%
2025-11-17	29.5000	29.5000	29.5000	29.5000	-11.597%	2	124	+482.203%
2025-11-13	33.2500	33.3700	33.2500	33.3700	+1.459%	6	122	+414.684%
2025-11-07	34.0000	34.0000	32.8900	32.8900	-15.013%	7	127	+422.195%
2025-11-06	38.6500	38.7000	38.6500	38.7000	-3.250%	8	125	+343.798%
2025-11-05	40.0000	40.0000	40.0000	40.0000	+1.010%	1	121	+329.375%
2025-10-31	38.3400	39.6000	38.3400	39.6000	+9.847%	3	122	+333.712%
2025-10-29	34.7400	36.0500	34.7400	36.0500	+1.693%	64	124	+376.422%
2025-10-27	32.6000	35.4500	32.6000	35.4500	+13.042%	7	108	+384.485%
2025-10-24	31.7000	31.7000	31.3600	31.3600	+9.078%	14	108	+447.672%
2025-10-23	28.9000	29.0000	28.7500	28.7500	-10.575%	9	103	+497.391%
2025-10-20	32.1500	32.1500	32.1500	32.1500	-5.022%	1	99	+434.215%
2025-10-17	33.8500	33.8500	33.8500	33.8500	-2.590%	1	99	+407.386%
2025-10-16	34.7500	34.7500	34.7500	34.7500	+2.659%	1	100	+394.245%
2025-10-15	33.8500	33.8500	33.8500	33.8500	+4.799%	1	99	+407.386%
2025-10-14	32.3000	32.3000	32.3000	32.3000	-6.377%	10	98	+431.734%
2025-10-13	34.5000	34.5000	34.5000	34.5000	+0.730%	1	92	+397.826%
2025-10-10	34.2500	34.2500	34.2500	34.2500	-5.803%	1	92	+401.460%
2025-10-08	36.3600	36.3600	36.3600	36.3600	+12.570%	2	92	+372.360%
2025-10-07	35.0000	35.0000	32.3000	32.3000	+2.965%	6	92	+431.734%
2025-10-03	31.3700	31.3700	31.3700	31.3700	+10.070%	1	92	+447.498%
2025-10-01	28.5000	28.5000	28.5000	28.5000	-1.724%	2	91	+502.632%
2025-09-29	29.6000	29.6000	29.0000	29.0000	-1.528%	11	89	+492.241%
2025-09-26	29.3500	30.0000	28.9000	29.4500	+10.923%	12	97	+483.192%
2025-09-25	26.5500	26.5500	26.5500	26.5500	-2.210%	1	98	+546.893%
2025-09-24	25.1000	27.4000	25.1000	27.1500	+15.532%	16	97	+532.597%
2025-09-23	23.5000	23.5000	23.5000	23.5000	+5.381%	1	86	+630.851%
2025-09-19	22.3000	22.3000	22.3000	22.3000	+11.222%	3	87	+670.179%
2025-09-17	20.0000	20.0500	20.0000	20.0500	+13.277%	9	90	+756.608%
2025-09-16	17.3900	17.7000	17.3900	17.7000	+5.672%	18	95	+870.339%
2025-09-12	16.2100	16.7500	15.9000	16.7500	-1.180%	3	81	+925.373%
2025-09-10	16.6000	17.0500	16.6000	16.9500	+1.924%	4	82	+913.274%
2025-09-09	16.6300	16.6300	16.6300	16.6300	+3.292%	1	83	+932.772%
2025-09-08	15.9000	16.1000	15.9000	16.1000	+12.195%	4	83	+966.770%
2025-09-05	14.3500	14.3500	14.3500	14.3500	-4.904%	1	83	+1,096.864%
2025-09-04	14.7000	15.0900	14.7000	15.0900	+10.956%	13	82	+1,038.171%
2025-09-03	15.1500	15.1500	13.6000	13.6000	-9.333%	4	75	+1,162.868%
2025-09-02	14.1000	15.0000	14.1000	15.0000	+2.669%	60	75	+1,045.000%
2025-08-29	15.4500	16.0000	14.5000	14.6100	-39.201%	40	27	+1,075.565%
2025-08-19	24.0300	24.0300	24.0300	24.0300	-2.515%	1	27	+614.732%
2025-08-18	24.8000	24.8000	24.6500	24.6500	-21.746%	2	28	+596.755%
2025-07-30	31.5000	31.5000	31.5000	31.5000	+28.049%	7	28	+445.238%
2025-07-28	24.6000	24.6000	24.6000	24.6000	+4.904%	1	28	+598.171%
2025-07-25	23.5400	23.5400	23.3600	23.4500	+5.631%	3	28	+632.409%
2025-07-22	22.2000	22.2000	22.2000	22.2000	-0.760%	4	28	+673.649%
2025-07-18	22.3700	22.3700	22.3700	22.3700	+10.197%	1	30	+667.769%
2025-07-16	20.3000	20.3000	20.3000	20.3000	-11.701%	1	29	+746.059%
2025-07-15	22.9900	22.9900	22.9900	22.9900	-0.905%	1	28	+647.064%
2025-07-11	23.2000	23.2000	23.2000	23.2000	-2.521%	1	28	+640.302%
2025-07-09	23.8000	23.8000	23.8000	23.8000	-11.852%	1	28	+621.639%
2025-06-30	27.0000	27.0000	27.0000	27.0000	0.000%	1	28	+536.111%
2025-06-27	28.0000	28.0000	27.0000	27.0000	-3.260%	2	27	+536.111%
2025-06-26	27.9100	27.9100	27.9100	27.9100	+10.055%	1	27	+515.371%
2025-06-25	26.0000	26.0000	25.3600	25.3600	+16.170%	3	26	+577.248%
2025-06-23	21.8300	21.8300	21.8300	21.8300	-13.886%	1	26	+686.761%
2025-06-20	27.0000	27.0000	25.3500	25.3500	-3.429%	6	25	+577.515%
2025-06-18	26.2500	26.2500	26.2500	26.2500	+24.762%	3	30	+554.286%
2025-06-11	21.0400	21.0400	21.0400	21.0400	-0.520%	12	30	+716.302%
2025-06-06	20.6000	21.1500	20.6000	21.1500	+10.791%	6	34	+712.057%
2025-06-04	18.5000	19.0900	18.4900	19.0900	+26.257%	32	22	+799.686%
2025-05-30	15.0000	15.2500	15.0000	15.1200	-17.602%	12	22	+1,035.913%
2025-05-29	18.3000	18.3500	18.3000	18.3500	-2.961%	6	20	+835.967%
2025-05-27	18.9100	18.9100	18.9100	18.9100	+14.815%	3	14	+808.250%
2025-05-20	16.4700	16.4700	16.4700	16.4700	-4.632%	1	11	+942.805%
2025-05-19	17.2700	17.2700	17.2700	17.2700	-7.399%	1	12	+894.499%
2025-05-16	18.8000	18.8000	18.6500	18.6500	-4.798%	4	13	+820.912%
2025-05-14	19.5000	19.6400	19.5000	19.5900	+1.240%	11	13	+776.723%
2025-05-13	19.3500	19.3500	19.3500	19.3500	+3.753%	3	10	+787.597%
2025-05-12	18.6500	18.6500	18.6500	18.6500	+16.199%	1	12	+820.912%
2025-05-09	16.0500	16.0500	16.0500	16.0500	+25.882%	2	12	+970.093%
2025-05-07	12.7500	12.7500	12.7500	12.7500	-26.301%	2	13	+1,247.059%
2025-05-05	17.3000	17.3000	17.3000	17.3000	+14.950%	1	11	+892.775%
2025-04-25	15.0500	15.0500	15.0500	15.0500	+11.979%	6	11	+1,041.196%
2025-04-23	13.4400	13.4400	13.4400	13.4400	+5.827%	1	11	+1,177.902%
2025-04-14	12.7000	12.7000	12.7000	12.7000	-21.942%	1	11	+1,252.362%
2025-03-31	16.0000	16.2700	16.0000	16.2700	-8.338%	2	11	+955.624%
2025-03-28	17.6700	17.7500	17.6700	17.7500	-6.873%	4	11	+867.606%
2025-03-27	19.0600	19.0600	19.0600	19.0600	-18.022%	1	10	+801.102%
2025-03-14	23.7500	23.7500	23.2500	23.2500	+2.694%	4	10	+638.710%
2025-03-10	22.6400	22.6400	22.6400	22.6400	-5.272%	3	10	+658.613%
2025-03-07	23.9300	23.9300	23.9000	23.9000	-48.043%	4	9	+618.619%
2025-02-27	46.0000	46.0000	46.0000	46.0000	-13.371%	1	8	+273.370%
2025-01-27	53.1000	53.1000	53.1000	53.1000	-24.989%	5	8	+223.446%
2025-01-22	70.7900	70.7900	70.7900	70.7900	+16.297%	1	8	+142.619%
2024-12-24	60.8700	60.8700	60.8700	60.8700	-13.414%	5	6	+182.159%
2024-12-16	70.3000	70.3000	70.3000	70.3000	+28.873%	1	6	+144.310%
2024-12-10	54.5500	54.5500	54.5500	54.5500	+38.452%	1	5	+214.849%
2024-11-06	39.4000	39.4000	39.4000	39.4000	+48.735%	1	4	+335.914%
2024-10-11	26.4900	26.4900	26.4900	26.4900	+3.679%	4	4	+548.358%
2024-10-09	25.5500	25.5500	25.5500	25.5500	+2.405%	1	4	+572.211%
2024-10-02	24.3300	24.9500	24.3300	24.9500	-0.200%	2	3	+588.377%
2024-09-26	26.3500	26.3500	25.0000	25.0000	+5.042%	4	2	+587.000%
2024-09-23	23.8000	23.8000	23.8000	23.8000	-5.179%	1	2	+621.639%
2024-09-20	25.1000	25.1000	25.1000	25.1000	0.000%	2	1	+584.263%