Dark

MRVL20261218C70
MRVL Dec 18 2026 70.00 Call (MRVL261218C00070000)
option OPRA

EOD

Jul 23, 2026

138.62-13.632%(-21.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	138.6200	138.6200	138.6200	138.6200	-13.632%	1	144	0.000%
2026-07-07	160.5000	160.5000	160.5000	160.5000	-8.390%	1	144	-13.632%
2026-07-02	175.2000	175.2000	175.2000	175.2000	-13.822%	1	142	-20.879%
2026-06-29	203.3000	203.3000	203.3000	203.3000	-9.584%	2	142	-31.815%
2026-06-16	224.9400	224.9400	224.8500	224.8500	-10.078%	2	142	-38.350%
2026-06-04	250.0500	250.0500	250.0500	250.0500	+61.239%	2	142	-44.563%
2026-06-01	155.0800	155.0800	155.0800	155.0800	+17.236%	2	144	-10.614%
2026-05-28	132.2800	132.2800	132.2800	132.2800	+38.804%	2	146	+4.793%
2026-05-12	95.3000	95.3000	95.3000	95.3000	-8.445%	2	146	+45.456%
2026-05-11	104.0900	104.0900	104.0900	104.0900	-2.263%	1	146	+33.173%
2026-05-05	106.5000	106.5000	106.5000	106.5000	+5.655%	1	145	+30.160%
2026-04-23	93.1000	100.8000	93.1000	100.8000	+25.921%	7	146	+37.520%
2026-04-20	80.0500	80.0500	80.0500	80.0500	+8.734%	1	147	+73.167%
2026-04-17	73.6200	73.6200	73.6200	73.6200	+6.696%	1	147	+88.291%
2026-04-15	69.0000	69.0000	69.0000	69.0000	+1.545%	1	147	+100.899%
2026-04-13	67.9500	67.9500	67.9500	67.9500	+9.685%	3	147	+104.003%
2026-04-10	61.9500	61.9500	61.9500	61.9500	+22.990%	2	150	+123.761%
2026-04-08	50.3700	50.3700	50.3700	50.3700	+8.369%	1	152	+175.203%
2026-04-06	47.0000	47.0000	46.4800	46.4800	+71.197%	6	153	+198.236%
2026-03-30	30.1000	30.1000	27.1500	27.1500	-23.843%	3	148	+410.571%
2026-03-25	34.3000	35.6500	34.3000	35.6500	+14.704%	5	150	+288.836%
2026-03-24	29.7100	31.0800	29.6800	31.0800	+8.406%	6	149	+346.010%
2026-03-20	28.5500	28.6700	28.5500	28.6700	+4.826%	4	152	+383.502%
2026-03-19	26.6800	27.3500	26.6800	27.3500	-3.186%	5	150	+406.837%
2026-03-18	29.4900	29.5000	28.2500	28.2500	+1.765%	16	152	+390.690%
2026-03-12	28.4600	28.5700	27.7600	27.7600	-15.495%	226	150	+399.352%
2026-03-11	32.8500	32.8500	32.8500	32.8500	+0.336%	1	135	+321.979%
2026-03-10	32.5000	32.7400	32.5000	32.7400	+4.768%	22	136	+323.396%
2026-03-09	26.0500	31.2500	25.9900	31.2500	+8.733%	23	141	+343.584%
2026-03-06	25.0000	31.5500	25.0000	28.7400	+51.263%	61	138	+382.324%
2026-03-05	19.9000	19.9600	19.0000	19.0000	-11.381%	5	147	+629.579%
2026-03-03	21.4400	21.4400	21.4400	21.4400	-6.783%	1	145	+546.549%
2026-03-02	23.0000	23.0000	23.0000	23.0000	-2.128%	11	146	+502.696%
2026-02-27	21.5000	23.5000	21.5000	23.5000	+11.905%	7	146	+489.872%
2026-02-26	21.1000	21.1000	21.0000	21.0000	-1.176%	2	149	+560.095%
2026-02-20	21.2500	21.2500	21.2500	21.2500	-4.408%	1	148	+552.329%
2026-02-12	23.2500	23.2500	22.2300	22.2300	-0.090%	2	147	+523.572%
2026-02-11	23.4800	23.4800	22.2500	22.2500	-8.247%	3	147	+523.011%
2026-02-10	24.3000	24.3000	24.2500	24.2500	+30.728%	2	146	+471.629%
2026-02-03	18.1500	18.5500	17.8500	18.5500	-9.512%	10	145	+647.278%
2026-02-02	20.0000	20.5000	20.0000	20.5000	-7.240%	2	142	+576.195%
2026-01-29	22.2000	22.2000	21.2500	22.1000	-8.791%	5	142	+527.240%
2026-01-28	24.2300	24.2300	24.2300	24.2300	+9.144%	1	141	+472.101%
2026-01-20	22.2000	22.2000	22.2000	22.2000	-10.121%	1	140	+524.414%
2026-01-16	24.7000	24.7000	24.7000	24.7000	+0.899%	3	142	+461.215%
2026-01-12	24.4800	24.4800	24.4800	24.4800	-3.432%	3	142	+466.258%
2026-01-09	25.3200	25.3500	25.3200	25.3500	-0.783%	2	139	+446.824%
2026-01-08	25.5500	25.5500	25.5500	25.5500	-11.897%	1	139	+442.544%
2026-01-06	32.7500	32.7500	29.0000	29.0000	+3.980%	4	138	+378.000%
2025-12-30	27.7900	27.8900	27.7900	27.8900	+6.532%	2	137	+397.024%
2025-12-29	25.0000	26.8000	25.0000	26.1800	-7.393%	3	136	+429.488%
2025-12-23	28.2700	28.3500	28.1100	28.2700	+7.083%	10	135	+390.343%
2025-12-19	26.4000	26.4000	26.4000	26.4000	+0.956%	1	138	+425.076%
2025-12-18	26.1500	26.1800	26.1500	26.1500	-3.931%	18	138	+430.096%
2025-12-17	27.2200	27.2200	27.2200	27.2200	+6.578%	1	143	+409.258%
2025-12-16	25.5500	25.5900	25.5100	25.5400	-2.964%	21	143	+442.756%
2025-12-15	27.0100	27.0100	26.3200	26.3200	-4.845%	8	140	+426.672%
2025-12-12	29.4000	29.4000	27.6600	27.6600	-9.043%	14	141	+401.157%
2025-12-11	30.2200	30.4100	29.8200	30.4100	-5.997%	48	138	+355.837%
2025-12-10	33.2400	33.2400	32.2000	32.3500	+6.871%	23	132	+328.501%
2025-12-09	31.0000	32.3900	30.2700	30.2700	-8.189%	41	134	+357.945%
2025-12-08	32.3500	33.5700	31.2900	32.9700	-15.764%	39	148	+320.443%
2025-12-05	41.0900	41.1200	38.6700	39.1400	-0.280%	48	139	+254.165%
2025-12-04	39.9900	40.0000	39.2500	39.2500	-0.959%	11	140	+253.172%
2025-12-03	40.5000	40.5000	37.0200	39.6300	+14.870%	35	136	+249.786%
2025-12-02	34.4000	34.5000	34.4000	34.5000	+5.183%	3	134	+301.797%
2025-12-01	32.9400	32.9400	32.7500	32.8000	+4.994%	3	132	+322.622%
2025-11-28	31.0000	31.2400	31.0000	31.2400	+0.192%	12	132	+343.726%
2025-11-26	31.0000	31.1900	31.0000	31.1800	+17.218%	9	133	+344.580%
2025-11-25	26.6000	26.6000	26.6000	26.6000	+5.556%	1	133	+421.128%
2025-11-24	25.2000	25.2000	25.2000	25.2000	+14.027%	5	132	+450.079%
2025-11-21	23.1000	23.1000	22.1000	22.1000	-32.188%	6	127	+527.240%
2025-11-11	32.2500	32.5900	32.2500	32.5900	-8.197%	7	126	+325.345%
2025-11-10	35.5000	35.5000	35.5000	35.5000	+17.940%	1	119	+290.479%
2025-11-07	30.1000	30.1000	30.1000	30.1000	-12.245%	2	119	+360.532%
2025-11-06	36.8500	36.9000	34.3000	34.3000	-6.027%	21	121	+304.140%
2025-11-05	36.6200	36.6200	36.5000	36.5000	+16.613%	3	131	+279.781%
2025-11-04	33.3500	33.3500	31.3000	31.3000	-9.407%	3	133	+342.875%
2025-11-03	34.4500	34.5500	34.4500	34.5500	-5.858%	2	132	+301.216%
2025-10-31	36.1500	36.7000	36.1500	36.7000	+22.130%	6	132	+277.711%
2025-10-30	30.0500	30.0500	30.0500	30.0500	-8.746%	1	136	+361.298%
2025-10-29	32.5600	32.9300	32.5600	32.9300	+11.627%	35	137	+320.954%
2025-10-27	29.5000	29.5100	29.5000	29.5000	+3.364%	4	124	+369.898%
2025-10-24	29.0000	29.0000	28.5400	28.5400	+9.349%	3	124	+385.704%
2025-10-23	27.0500	27.0500	26.1000	26.1000	+2.715%	4	122	+431.111%
2025-10-22	25.5000	26.2200	24.6700	25.4100	-12.379%	29	122	+445.533%
2025-10-20	30.1000	31.0500	29.0000	29.0000	-5.229%	8	119	+378.000%
2025-10-15	31.3000	31.3000	30.6000	30.6000	+2.000%	10	114	+353.007%
2025-10-14	29.9000	30.0000	29.9000	30.0000	-6.542%	2	119	+362.067%
2025-10-13	31.3000	32.1000	31.3000	32.1000	+3.548%	2	119	+331.838%
2025-10-10	35.0100	35.0100	31.0000	31.0000	-0.482%	6	118	+347.161%
2025-10-06	31.0000	31.5500	30.7000	31.1500	+9.030%	12	116	+345.008%
2025-10-03	28.5700	28.5700	28.5700	28.5700	-1.483%	1	120	+385.194%
2025-10-02	28.2500	29.0000	28.0000	29.0000	+12.186%	4	120	+378.000%
2025-10-01	25.5500	26.1000	25.5500	25.8500	-2.820%	4	122	+436.248%
2025-09-30	26.4000	26.6000	26.4000	26.6000	+2.308%	2	122	+421.128%
2025-09-29	26.0000	26.0000	26.0000	26.0000	-2.767%	1	122	+433.154%
2025-09-26	26.3300	26.7400	26.3300	26.7400	+0.150%	4	122	+418.399%
2025-09-25	27.0000	27.0000	26.3000	26.7000	+9.426%	8	122	+419.176%
2025-09-24	21.5000	24.7000	21.5000	24.4000	+22.183%	19	129	+468.115%
2025-09-23	19.9700	19.9700	19.9700	19.9700	+0.605%	1	138	+594.141%
2025-09-22	19.8500	19.8500	19.8500	19.8500	-0.501%	1	138	+598.338%
2025-09-19	20.0000	20.0000	19.4600	19.9500	-1.676%	7	137	+594.837%
2025-09-18	20.0000	20.3500	19.9500	20.2900	+19.073%	5	138	+583.194%
2025-09-17	17.8000	17.8000	17.0400	17.0400	+9.582%	13	136	+713.498%
2025-09-16	15.7300	15.7300	15.5500	15.5500	+3.874%	2	127	+791.447%
2025-09-15	14.8000	14.9700	14.8000	14.9700	+0.470%	11	128	+825.985%
2025-09-12	14.7500	14.9000	14.0500	14.9000	-1.650%	10	128	+830.336%
2025-09-11	15.3000	15.3000	14.9700	15.1500	+2.712%	5	125	+814.983%
2025-09-10	15.0000	15.0000	14.5000	14.7500	-1.667%	35	122	+839.797%
2025-09-09	15.0000	15.0000	15.0000	15.0000	+8.932%	1	120	+824.133%
2025-09-08	13.5000	13.7700	13.4000	13.7700	+13.333%	6	121	+906.681%
2025-09-05	12.7600	12.7600	12.1500	12.1500	-6.538%	4	123	+1,040.905%
2025-09-04	13.0000	13.0000	13.0000	13.0000	+7.884%	1	125	+966.308%
2025-09-03	13.0500	13.0500	12.0500	12.0500	-6.006%	17	126	+1,050.373%
2025-09-02	12.5800	12.9500	12.5800	12.8200	+1.746%	16	120	+981.279%
2025-08-29	14.6500	14.6500	12.6000	12.6000	-41.801%	8	104	+1,000.159%
2025-08-28	21.6500	21.6500	21.6500	21.6500	+4.691%	1	104	+540.277%
2025-08-27	20.6000	20.6800	20.6000	20.6800	+5.242%	2	103	+570.309%
2025-08-25	19.6500	19.6500	19.6500	19.6500	+9.349%	1	103	+605.445%
2025-08-21	17.9700	17.9700	17.9700	17.9700	-12.682%	4	104	+671.397%
2025-08-19	20.5800	20.5800	20.5800	20.5800	-8.736%	1	100	+573.567%
2025-08-18	22.5500	22.5500	22.5500	22.5500	-1.957%	1	100	+514.723%
2025-08-15	23.0000	23.0000	23.0000	23.0000	-3.967%	1	99	+502.696%
2025-08-14	23.5700	23.9500	23.5700	23.9500	-3.232%	2	99	+478.789%
2025-08-13	24.7500	24.7500	24.7500	24.7500	+14.583%	1	99	+460.081%
2025-08-12	21.6000	21.6000	21.6000	21.6000	-24.077%	1	99	+541.759%
2025-07-30	28.1000	28.4500	28.1000	28.4500	+21.842%	3	98	+387.241%
2025-07-29	22.7500	23.3500	22.7500	23.3500	+2.637%	3	101	+493.662%
2025-07-28	22.5500	22.7500	22.5500	22.7500	+13.750%	14	102	+509.319%
2025-07-22	20.0300	20.0300	19.1500	20.0000	-8.551%	14	110	+593.100%
2025-07-18	21.8700	21.8700	21.8700	21.8700	+11.582%	2	98	+533.836%
2025-07-17	19.6000	19.6000	19.6000	19.6000	+4.757%	1	98	+607.245%
2025-07-16	18.8000	18.8000	18.2000	18.7100	-11.745%	8	98	+640.887%
2025-07-10	21.2000	21.2000	21.2000	21.2000	-16.863%	1	94	+553.868%
2025-06-27	25.0000	25.5000	25.0000	25.5000	-5.625%	400	96	+443.608%
2025-06-26	26.0000	27.0200	26.0000	27.0200	+35.100%	5	96	+413.027%
2025-06-23	20.7000	20.7000	20.0000	20.0000	-11.504%	2	97	+593.100%
2025-06-20	22.6000	22.6000	22.6000	22.6000	-3.912%	2	96	+513.363%
2025-06-18	23.9000	24.8500	23.4200	23.5200	+20.615%	12	105	+489.371%
2025-06-17	19.5000	19.5000	19.5000	19.5000	0.000%	7	105	+610.872%
2025-06-11	19.5000	19.5000	19.5000	19.5000	+0.723%	1	98	+610.872%
2025-06-10	19.5000	19.5000	19.3600	19.3600	+1.895%	2	99	+616.012%
2025-06-06	19.0000	19.7500	19.0000	19.0000	+5.556%	18	97	+629.579%
2025-06-04	17.2500	18.0000	17.2500	18.0000	+16.129%	2	104	+670.111%
2025-06-03	14.8000	15.5900	14.8000	15.5000	+12.319%	3	104	+794.323%
2025-05-30	14.0000	14.0000	13.8000	13.8000	-17.857%	18	105	+904.493%
2025-05-29	16.8000	16.8000	16.8000	16.8000	-4.000%	1	100	+725.119%
2025-05-28	17.5000	17.5000	17.5000	17.5000	+0.575%	1	100	+692.114%
2025-05-27	17.4000	17.4000	17.4000	17.4000	+19.178%	1	100	+696.667%
2025-05-20	14.6000	14.6000	14.6000	14.6000	-6.410%	5	100	+849.452%
2025-05-19	15.6000	15.6000	15.6000	15.6000	-6.587%	1	100	+788.590%
2025-05-16	16.7000	16.7000	16.7000	16.7000	-1.765%	4	99	+730.060%
2025-05-15	17.0000	17.0000	17.0000	17.0000	-3.683%	5	99	+715.412%
2025-05-14	17.6500	17.6500	17.6500	17.6500	-2.915%	1	94	+685.382%
2025-05-13	17.6000	18.3500	17.6000	18.1800	+7.957%	5	93	+662.486%
2025-05-12	16.3900	16.8400	16.3900	16.8400	+14.558%	14	89	+723.159%
2025-05-09	14.7000	14.7000	14.7000	14.7000	+7.299%	10	95	+842.993%
2025-05-08	13.7000	13.7000	13.7000	13.7000	+16.596%	5	95	+911.825%
2025-05-07	11.7500	11.7500	11.7500	11.7500	-28.135%	3	90	+1,079.745%
2025-05-02	16.3500	16.3500	16.3500	16.3500	+40.223%	4	87	+747.829%
2025-04-23	11.6600	11.6600	11.6600	11.6600	+17.186%	1	85	+1,088.851%
2025-04-22	9.9500	9.9500	9.9500	9.9500	-6.043%	1	84	+1,293.166%
2025-04-16	10.5900	10.5900	10.5900	10.5900	-5.867%	2	84	+1,208.971%
2025-04-14	11.2500	11.2500	11.2500	11.2500	-5.063%	2	84	+1,132.178%
2025-04-10	11.8500	11.8500	11.8500	11.8500	-20.736%	1	82	+1,069.789%
2025-04-09	14.0000	14.9500	14.0000	14.9500	+19.124%	2	83	+827.224%
2025-04-08	12.5500	12.5500	12.5500	12.5500	+16.744%	10	81	+1,004.542%
2025-04-07	10.4700	10.7500	10.4700	10.7500	+16.975%	12	81	+1,189.488%
2025-04-04	9.1900	9.1900	9.1900	9.1900	-30.746%	26	81	+1,408.379%
2025-04-03	14.1000	14.1000	13.2700	13.2700	-20.348%	13	68	+944.612%
2025-04-02	17.0000	17.0000	16.6000	16.6600	+5.443%	9	63	+732.053%
2025-04-01	15.8000	15.8000	15.8000	15.8000	+8.966%	8	62	+777.342%
2025-03-31	14.5000	14.5000	14.5000	14.5000	-8.805%	8	62	+856.000%
2025-03-28	17.2200	17.2200	15.8000	15.9000	-11.667%	22	61	+771.824%
2025-03-27	18.0000	18.0000	18.0000	18.0000	-3.226%	8	67	+670.111%
2025-03-26	21.0000	21.0000	18.6000	18.6000	-15.455%	11	59	+645.269%
2025-03-25	22.0000	22.0000	22.0000	22.0000	+3.529%	8	68	+530.091%
2025-03-21	20.4000	21.2500	20.4000	21.2500	-0.094%	26	60	+552.329%
2025-03-20	21.3000	21.3000	21.2700	21.2700	+1.189%	9	60	+551.716%
2025-03-19	20.8000	21.0300	20.8000	21.0200	+2.537%	21	51	+559.467%
2025-03-18	20.5000	20.5000	20.5000	20.5000	-3.073%	8	45	+576.195%
2025-03-14	21.1500	21.1500	21.1500	21.1500	+0.475%	4	44	+555.414%
2025-03-13	21.0500	21.0500	21.0500	21.0500	-0.708%	2	40	+558.527%
2025-03-12	21.2000	21.2000	21.2000	21.2000	+3.415%	1	39	+553.868%
2025-03-11	20.9800	20.9800	20.5000	20.5000	+11.413%	3	39	+576.195%
2025-03-10	20.0800	20.0800	18.4000	18.4000	-21.702%	4	39	+653.370%
2025-03-06	25.0000	25.0000	23.5000	23.5000	-38.961%	5	38	+489.872%
2025-03-04	38.5000	38.5000	38.5000	38.5000	+1.316%	1	34	+260.052%
2025-02-27	38.0000	38.0000	38.0000	38.0000	-28.892%	1	35	+264.789%
2025-01-30	53.4400	53.4400	53.4400	53.4400	+7.742%	5	35	+159.394%
2025-01-27	49.6000	49.6000	49.6000	49.6000	-25.312%	5	40	+179.476%
2025-01-22	66.4100	66.4100	66.4100	66.4100	+14.956%	1	35	+108.734%
2024-12-24	57.7700	57.7700	57.7700	57.7700	+4.184%	5	36	+139.952%
2024-12-18	55.2600	55.4500	55.2600	55.4500	+0.308%	6	36	+149.991%
2024-12-06	55.2800	55.2800	55.2800	55.2800	-1.144%	4	33	+150.760%
2024-12-05	55.9200	55.9200	55.9200	55.9200	+36.390%	5	32	+147.890%
2024-12-03	41.3000	41.3000	41.0000	41.0000	-1.086%	5	32	+238.098%
2024-12-02	41.4500	41.4500	41.4500	41.4500	+7.662%	1	33	+234.427%
2024-11-21	38.5000	38.5000	38.5000	38.5000	+8.942%	1	32	+260.052%
2024-11-15	35.3400	35.3400	35.3400	35.3400	-9.385%	2	32	+292.247%
2024-11-12	39.0000	39.0000	39.0000	39.0000	+19.266%	1	31	+255.436%
2024-10-29	32.7000	32.7000	32.7000	32.7000	+45.463%	25	31	+323.914%
2024-10-03	22.4800	22.4800	22.4800	22.4800	+3.834%	1	6	+516.637%
2024-09-30	21.6500	21.6500	21.6500	21.6500	-5.044%	8	6	+540.277%
2024-09-26	22.8000	22.8000	22.7700	22.8000	-6.901%	8	8	+507.982%
2024-09-19	24.4900	24.4900	24.4900	24.4900	0.000%	1	1	+466.027%