Dark

MRVL20261218C75
MRVL Dec 18 2026 75.00 Call (MRVL261218C00075000)
option OPRA

Inactive

Aug 5, 2026

143.00+27.827%(+31.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	143.0000	143.0000	143.0000	143.0000	+27.827%	1	589	0.000%
2026-07-30	111.8700	111.8700	111.8700	111.8700	+15.939%	1	590	+27.827%
2026-07-29	96.4900	96.4900	96.4900	96.4900	-58.914%	1	591	+48.202%
2026-06-17	234.8500	234.8500	234.8500	234.8500	+23.722%	1	591	-39.110%
2026-06-11	189.8200	189.8200	189.8200	189.8200	-16.379%	1	591	-24.665%
2026-06-08	227.0000	227.0000	227.0000	227.0000	-9.200%	2	591	-37.004%
2026-06-03	250.0000	250.0000	250.0000	250.0000	+94.175%	1	591	-42.800%
2026-05-27	141.2000	141.2000	128.7500	128.7500	+12.269%	4	592	+11.068%
2026-05-20	114.6800	114.6800	114.6800	114.6800	+8.506%	1	595	+24.695%
2026-05-19	105.1900	105.6900	105.1900	105.6900	+17.212%	2	597	+35.301%
2026-05-12	90.1700	90.1700	90.1700	90.1700	-10.439%	2	597	+58.589%
2026-05-11	100.6800	100.6800	100.6800	100.6800	+5.083%	50	597	+42.034%
2026-05-07	97.9500	97.9500	95.8100	95.8100	-3.466%	10	622	+49.254%
2026-05-06	99.2500	99.2500	99.2500	99.2500	+5.138%	10	612	+44.081%
2026-05-04	94.4000	94.4000	94.4000	94.4000	+1.125%	1	612	+51.483%
2026-04-30	93.3500	93.3500	93.3500	93.3500	+11.543%	1	612	+53.187%
2026-04-28	83.6900	83.6900	83.6900	83.6900	-2.743%	5	613	+70.869%
2026-04-27	86.0000	86.0500	86.0000	86.0500	-8.555%	20	613	+66.182%
2026-04-24	94.0500	94.5500	94.0500	94.1000	-0.613%	30	613	+51.966%
2026-04-23	94.6800	94.6800	94.6800	94.6800	+15.015%	1	615	+51.035%
2026-04-21	81.0500	82.3200	81.0500	82.3200	+11.003%	19	622	+73.712%
2026-04-20	74.1600	74.1600	74.1600	74.1600	+13.481%	1	622	+92.826%
2026-04-16	65.3500	65.3500	65.3500	65.3500	+0.849%	1	622	+118.822%
2026-04-15	64.8000	64.8000	64.8000	64.8000	+0.465%	12	623	+120.679%
2026-04-14	63.5000	64.5000	63.5000	64.5000	+23.303%	21	623	+121.705%
2026-04-09	52.3100	52.3100	52.3100	52.3100	+21.369%	1	623	+173.370%
2026-04-06	42.2000	43.1000	42.2000	43.1000	+18.179%	6	623	+231.787%
2026-04-02	36.4700	36.4700	36.4700	36.4700	-7.059%	1	624	+292.103%
2026-04-01	38.0000	39.6100	38.0000	39.2400	+28.656%	13	624	+264.424%
2026-03-31	29.7500	30.9500	29.4900	30.5000	+13.806%	130	624	+368.852%
2026-03-30	26.7200	26.8000	26.7200	26.8000	-7.586%	6	618	+433.582%
2026-03-27	29.0000	29.0000	29.0000	29.0000	-11.125%	15	615	+393.103%
2026-03-25	31.0000	32.6300	31.0000	32.6300	+16.536%	26	615	+338.247%
2026-03-24	26.4900	28.0000	26.4800	28.0000	+4.089%	51	605	+410.714%
2026-03-23	26.9000	26.9000	26.9000	26.9000	+8.731%	1	605	+431.599%
2026-03-20	25.5400	25.5400	24.6200	24.7400	+0.284%	8	605	+478.011%
2026-03-19	24.6300	24.6700	24.6300	24.6700	-3.255%	2	603	+479.651%
2026-03-18	25.5000	25.5000	25.5000	25.5000	-4.387%	2	602	+460.784%
2026-03-17	28.5500	29.4000	26.6600	26.6700	-1.405%	53	602	+436.183%
2026-03-11	26.7400	27.0500	26.7400	27.0500	-9.683%	22	602	+428.651%
2026-03-10	29.9500	29.9500	29.9500	29.9500	+15.637%	2	603	+377.462%
2026-03-06	21.6900	28.5500	21.6900	25.9000	+57.256%	36	603	+452.124%
2026-03-05	17.0800	17.0800	16.4700	16.4700	-7.054%	17	609	+768.245%
2026-03-03	17.7200	17.7200	17.7200	17.7200	-0.281%	5	594	+706.998%
2026-02-23	17.9000	17.9000	17.7700	17.7700	-7.448%	6	591	+704.727%
2026-02-13	19.2000	19.2000	19.2000	19.2000	+6.371%	2	595	+644.792%
2026-02-09	18.0500	18.0500	18.0500	18.0500	+16.753%	13	595	+692.244%
2026-02-05	14.8000	15.4600	14.8000	15.4600	-0.258%	2	595	+824.968%
2026-02-04	15.5000	15.5000	15.5000	15.5000	-2.821%	1	595	+822.581%
2026-02-03	16.7000	16.8500	15.6200	15.9500	-19.036%	438	595	+796.552%
2026-01-30	19.7800	19.7800	19.7000	19.7000	-10.658%	10	199	+625.888%
2026-01-21	20.9600	22.0500	20.9600	22.0500	-3.077%	3	194	+548.526%
2026-01-16	22.7500	22.7500	22.7500	22.7500	+12.624%	2	194	+528.571%
2026-01-14	20.0000	20.2000	20.0000	20.2000	-7.973%	6	194	+607.921%
2026-01-12	21.9500	21.9500	21.9500	21.9500	-2.444%	1	196	+551.481%
2026-01-08	22.5800	22.6500	22.5000	22.5000	-6.250%	5	195	+535.556%
2026-01-07	24.0000	24.0000	24.0000	24.0000	-11.111%	2	193	+495.833%
2026-01-06	30.7500	30.7500	27.0000	27.0000	-0.074%	2	193	+429.630%
2026-01-02	26.9000	27.0200	26.9000	27.0200	+8.558%	4	193	+429.238%
2025-12-31	24.7700	25.7000	24.7500	24.8900	-1.504%	384	175	+474.528%
2025-12-30	25.3200	25.3200	25.0200	25.2700	-1.366%	16	175	+465.888%
2025-12-23	25.7400	25.7400	25.6200	25.6200	+2.275%	2	177	+458.158%
2025-12-22	25.0500	25.0500	25.0500	25.0500	+3.942%	1	176	+470.858%
2025-12-19	23.9100	24.1000	23.8700	24.1000	+3.433%	7	175	+493.361%
2025-12-17	26.0700	26.0700	23.3000	23.3000	+1.128%	16	174	+513.734%
2025-12-16	23.3300	23.9700	23.0400	23.0400	-3.920%	8	175	+520.660%
2025-12-15	25.0000	25.0000	23.9800	23.9800	-3.579%	3	173	+496.330%
2025-12-12	26.1100	26.8500	24.8700	24.8700	-8.968%	7	172	+474.990%
2025-12-11	29.8200	29.8200	27.3200	27.3200	-11.154%	9	172	+423.426%
2025-12-10	29.7500	30.7500	29.6300	30.7500	+10.811%	44	168	+365.041%
2025-12-09	28.5000	28.8300	27.7500	27.7500	-9.756%	4	177	+415.315%
2025-12-08	28.5000	30.7500	28.5000	30.7500	-14.345%	4	179	+365.041%
2025-12-05	36.9700	36.9700	35.6200	35.9000	-2.894%	14	178	+298.329%
2025-12-04	36.9900	37.0200	36.9700	36.9700	+2.694%	6	180	+286.800%
2025-12-03	36.2000	37.3000	33.7200	36.0000	+13.780%	30	181	+297.222%
2025-12-02	31.8900	31.8900	30.9000	31.6400	+2.329%	33	170	+351.960%
2025-12-01	30.3000	30.9200	30.3000	30.9200	+8.150%	5	166	+362.484%
2025-11-26	27.5000	28.5900	27.5000	28.5900	+16.694%	4	168	+400.175%
2025-11-24	24.5000	24.5000	24.5000	24.5000	+23.737%	1	168	+483.673%
2025-11-21	19.6000	19.8000	19.4000	19.8000	-7.907%	26	168	+622.222%
2025-11-20	25.9000	25.9000	21.5000	21.5000	-2.803%	3	169	+565.116%
2025-11-19	22.1200	22.1200	22.1200	22.1200	-14.923%	1	168	+546.474%
2025-11-17	26.0000	26.0000	26.0000	26.0000	-7.638%	2	167	+450.000%
2025-11-14	28.1500	28.1500	28.1500	28.1500	-3.031%	20	167	+407.993%
2025-11-13	26.0000	29.0400	26.0000	29.0300	-5.593%	4	168	+392.594%
2025-11-12	30.6900	30.7500	30.6900	30.7500	-6.875%	2	167	+365.041%
2025-11-10	33.0200	33.0200	33.0200	33.0200	-5.657%	1	166	+333.071%
2025-11-06	35.0000	35.0000	35.0000	35.0000	+4.105%	1	166	+308.571%
2025-11-05	33.6000	33.6200	33.4000	33.6200	+16.939%	17	166	+325.342%
2025-11-04	29.6000	30.0600	28.7500	28.7500	-9.449%	71	178	+397.391%
2025-11-03	32.5000	32.5000	31.7500	31.7500	+0.032%	32	158	+350.394%
2025-10-31	32.5000	33.7000	31.7200	31.7400	+9.941%	18	158	+350.536%
2025-10-30	29.0100	29.0100	28.8700	28.8700	-2.532%	5	158	+395.324%
2025-10-29	29.6200	29.6200	29.6200	29.6200	+31.938%	1	163	+382.782%
2025-10-22	22.4500	22.4500	22.4500	22.4500	-16.698%	10	163	+536.971%
2025-10-20	27.4300	27.5700	26.9500	26.9500	-4.467%	9	173	+430.612%
2025-10-17	28.2100	28.2100	28.2100	28.2100	-2.049%	1	174	+406.912%
2025-10-15	28.8000	28.8000	28.8000	28.8000	-0.861%	1	173	+396.528%
2025-10-13	28.0000	29.0500	28.0000	29.0500	+3.014%	2	174	+392.255%
2025-10-10	28.2000	28.2000	28.2000	28.2000	-7.237%	5	174	+407.092%
2025-10-09	30.5500	30.9000	29.9000	30.4000	+1.333%	8	179	+370.395%
2025-10-08	29.1500	30.0000	29.1500	30.0000	+15.385%	3	174	+376.667%
2025-10-02	25.5800	26.8500	25.5800	26.0000	+4.208%	21	175	+450.000%
2025-09-30	23.1800	24.9500	23.1800	24.9500	+1.217%	3	166	+473.146%
2025-09-29	24.6500	24.6500	24.6500	24.6500	+3.571%	2	167	+480.122%
2025-09-25	19.4900	23.8000	19.4900	23.8000	+9.074%	2	167	+500.840%
2025-09-24	20.1900	22.3500	20.0000	21.8200	+21.222%	11	169	+555.362%
2025-09-23	18.7600	18.7600	18.0000	18.0000	+0.559%	6	172	+694.444%
2025-09-22	17.9000	17.9000	17.9000	17.9000	+0.562%	10	172	+698.883%
2025-09-19	18.1500	18.1500	17.6000	17.8000	-1.111%	77	166	+703.371%
2025-09-18	18.1200	18.1200	18.0000	18.0000	+12.500%	2	117	+694.444%
2025-09-17	15.8300	16.0000	15.8300	16.0000	+20.030%	2	117	+793.750%
2025-09-16	13.3300	13.3300	13.3300	13.3300	+0.604%	1	117	+972.768%
2025-09-15	13.0000	13.2500	13.0000	13.2500	+2.080%	2	116	+979.245%
2025-09-12	12.9800	12.9800	12.9800	12.9800	-3.494%	1	115	+1,001.695%
2025-09-11	13.4500	13.4500	13.4500	13.4500	+4.669%	1	115	+963.197%
2025-09-10	12.7400	13.1000	12.7400	12.8500	0.000%	8	117	+1,012.840%
2025-09-09	12.4000	12.8500	12.4000	12.8500	+7.983%	26	119	+1,012.840%
2025-09-08	11.6000	11.9000	11.6000	11.9000	+10.698%	40	127	+1,101.681%
2025-09-04	10.3000	10.7500	10.3000	10.7500	+5.392%	3	124	+1,230.233%
2025-09-03	11.0000	11.0000	10.2000	10.2000	-11.688%	19	123	+1,301.961%
2025-09-02	11.0200	11.5500	11.0200	11.5500	+5.000%	4	132	+1,138.095%
2025-08-29	11.8500	12.0600	10.8000	11.0000	-46.078%	94	124	+1,200.000%
2025-08-28	19.3000	20.4000	19.3000	20.4000	+11.658%	12	124	+600.980%
2025-08-27	18.2000	18.2700	18.2000	18.2700	+1.783%	2	119	+682.704%
2025-08-26	17.9500	17.9500	17.9500	17.9500	+0.279%	1	118	+696.657%
2025-08-22	17.7500	17.9000	17.5900	17.9000	+11.735%	37	118	+698.883%
2025-08-21	16.0200	16.0200	16.0200	16.0200	+1.908%	1	103	+792.634%
2025-08-20	16.0000	16.0000	15.1000	15.7200	-10.682%	5	103	+809.669%
2025-08-19	18.3000	18.3000	17.6000	17.6000	-11.066%	7	104	+712.500%
2025-08-18	19.7900	19.7900	19.7900	19.7900	-4.627%	1	104	+622.587%
2025-08-08	20.7500	20.7500	20.7500	20.7500	+10.372%	1	105	+589.157%
2025-08-06	18.8000	18.8000	18.8000	18.8000	-7.843%	1	105	+660.638%
2025-08-04	20.5000	20.5000	20.4000	20.4000	+6.527%	57	111	+600.980%
2025-08-01	19.7500	19.7500	19.1500	19.1500	-19.062%	54	141	+646.736%
2025-07-31	23.6600	23.6600	23.6600	23.6600	+18.775%	1	103	+504.396%
2025-07-28	20.1800	20.1800	19.9200	19.9200	+5.564%	12	103	+617.871%
2025-07-24	18.8700	18.8700	18.8700	18.8700	+6.310%	10	102	+657.817%
2025-07-22	16.2000	17.7500	16.2000	17.7500	-2.473%	7	100	+705.634%
2025-07-18	18.2000	18.2000	18.2000	18.2000	-1.992%	1	95	+685.714%
2025-07-17	17.0000	18.5700	17.0000	18.5700	+7.217%	2	95	+670.059%
2025-07-16	16.1500	17.3200	16.1500	17.3200	-6.882%	2	95	+725.635%
2025-07-10	18.6000	18.6000	18.6000	18.6000	+2.479%	1	94	+668.817%
2025-07-09	18.1500	18.1500	18.1500	18.1500	-3.714%	2	94	+687.879%
2025-07-08	18.8500	18.8500	18.8500	18.8500	-14.318%	2	94	+658.621%
2025-07-02	22.0000	22.0000	22.0000	22.0000	-0.677%	1	94	+550.000%
2025-06-30	22.1500	22.1500	22.1500	22.1500	+0.454%	1	95	+545.598%
2025-06-27	23.4700	23.4700	22.0300	22.0500	-8.316%	9	96	+548.526%
2025-06-26	23.8200	24.0500	23.8200	24.0500	+11.757%	2	95	+494.595%
2025-06-25	20.9000	21.5200	20.9000	21.5200	+3.115%	4	94	+564.498%
2025-06-24	20.8700	20.8700	20.8700	20.8700	+15.944%	80	103	+585.194%
2025-06-23	19.9500	19.9500	18.0000	18.0000	-13.127%	6	103	+694.444%
2025-06-20	21.0000	21.0000	20.7200	20.7200	-1.801%	12	105	+590.154%
2025-06-18	22.3000	22.3000	21.1000	21.1000	+24.118%	16	101	+577.725%
2025-06-10	17.0000	17.0000	17.0000	17.0000	-7.357%	3	101	+741.176%
2025-06-09	18.3000	18.3500	18.3000	18.3500	+6.377%	30	101	+679.292%
2025-06-06	17.8000	17.8000	17.2500	17.2500	+3.978%	10	101	+728.986%
2025-06-05	16.5900	16.5900	16.5900	16.5900	+3.558%	13	102	+761.965%
2025-06-04	16.0100	16.0200	16.0100	16.0200	+17.794%	80	115	+792.634%
2025-06-03	13.6000	13.6000	13.6000	13.6000	+15.745%	1	96	+951.471%
2025-05-30	11.7500	11.7500	11.7500	11.7500	-9.476%	8	96	+1,117.021%
2025-05-21	13.3800	13.3800	12.9800	12.9800	-8.463%	3	96	+1,001.695%
2025-05-19	14.1800	14.1800	14.1700	14.1800	-5.593%	8	96	+908.463%
2025-05-12	14.8500	15.0200	14.8500	15.0200	+47.255%	15	90	+852.064%
2025-05-07	10.2000	10.2000	10.2000	10.2000	-3.592%	1	75	+1,301.961%
2025-04-23	10.5800	10.5800	10.5800	10.5800	+29.816%	6	74	+1,251.607%
2025-04-21	8.1500	8.1500	8.1500	8.1500	-9.444%	2	68	+1,654.601%
2025-04-17	9.0000	9.0000	9.0000	9.0000	-12.621%	25	70	+1,488.889%
2025-04-10	10.3000	10.3000	10.3000	10.3000	+8.995%	6	70	+1,288.350%
2025-04-09	9.4500	9.4500	9.4500	9.4500	+10.526%	2	70	+1,413.228%
2025-04-04	8.3000	8.5500	8.3000	8.5500	-26.609%	6	69	+1,572.515%
2025-04-03	12.2000	12.2000	11.6500	11.6500	-16.187%	26	66	+1,127.468%
2025-03-31	14.0000	14.0000	13.9000	13.9000	-13.016%	2	69	+928.777%
2025-03-27	15.9800	15.9800	15.9800	15.9800	-4.311%	1	70	+794.869%
2025-03-26	16.7000	16.7000	16.7000	16.7000	-14.095%	1	69	+756.287%
2025-03-20	19.5300	19.5300	19.4400	19.4400	+2.316%	39	69	+635.597%
2025-03-17	19.0000	19.0000	19.0000	19.0000	0.000%	1	93	+652.632%
2025-03-14	19.0000	19.0000	19.0000	19.0000	-4.762%	16	93	+652.632%
2025-03-12	19.9500	19.9500	19.9500	19.9500	+4.450%	1	93	+616.792%
2025-03-11	19.1000	19.1000	19.1000	19.1000	+16.820%	1	92	+648.691%
2025-03-10	17.6000	17.8000	16.1000	16.3500	-17.508%	70	91	+774.618%
2025-03-07	19.1000	20.4500	19.1000	19.8200	-8.453%	10	45	+621.493%
2025-03-06	21.0000	23.0000	21.0000	21.6500	-35.661%	5	43	+560.508%
2025-03-04	30.8000	33.6500	30.8000	33.6500	+1.203%	19	40	+324.963%
2025-02-28	33.2500	33.2500	33.2500	33.2500	-26.357%	40	26	+330.075%
2025-02-13	45.1500	45.1500	45.1500	45.1500	-18.999%	1	5	+216.722%
2025-02-05	55.7400	55.7400	55.7400	55.7400	+10.508%	5	5	+156.548%
2025-01-30	50.4400	50.4400	50.4400	50.4400	+5.567%	5	7	+183.505%
2025-01-27	47.7800	47.7800	47.7800	47.7800	-9.198%	1	5	+199.288%
2025-01-02	52.6200	52.6200	52.6200	52.6200	-9.463%	2	5	+171.760%
2024-12-13	58.1200	58.1200	58.1200	58.1200	+7.411%	2	7	+146.043%
2024-12-05	54.1100	54.1100	54.1100	54.1100	-2.434%	3	7	+164.276%
2024-12-04	55.4600	55.4600	55.4600	55.4600	+47.500%	2	10	+157.843%
2024-12-02	37.6000	37.6000	37.6000	37.6000	+7.582%	3	11	+280.319%
2024-11-13	34.9500	34.9500	34.9500	34.9500	+32.940%	1	10	+309.156%
2024-10-18	26.2900	26.2900	26.2900	26.2900	-3.700%	2	11	+443.933%
2024-10-17	27.3000	27.3000	27.3000	27.3000	+3.645%	1	10	+423.810%
2024-10-15	26.3400	26.3400	26.3400	26.3400	+20.549%	1	10	+442.901%
2024-10-04	21.8500	21.8500	21.8500	21.8500	+8.437%	10	11	+554.462%
2024-10-03	20.1500	20.1500	20.1500	20.1500	+2.545%	1	6	+609.677%
2024-09-27	19.6500	19.6500	19.6500	19.6500	-1.995%	2	5	+627.735%
2024-09-24	20.0500	20.0500	20.0500	20.0500	-10.090%	1	4	+613.217%
2024-09-13	22.0400	22.3000	21.7500	22.3000	0.000%	8	3	+541.256%