Dark

MRVL20261218C80
MRVL Dec 18 2026 80.00 Call (MRVL261218C00080000)
option OPRA

EOD

Sep 17, 2026

163.40+13.868%(+19.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	163.4000	163.4000	163.4000	163.4000	+13.868%	1	688	0.000%
2026-08-28	143.5000	143.5000	143.5000	143.5000	+5.028%	1	689	+13.868%
2026-08-05	136.6300	136.6300	136.6300	136.6300	-20.771%	1	690	+19.593%
2026-07-02	172.4500	172.4500	172.4500	172.4500	-9.189%	1	690	-5.248%
2026-06-26	189.9000	189.9000	189.9000	189.9000	-24.040%	2	690	-13.955%
2026-06-18	250.0000	250.0000	250.0000	250.0000	+11.972%	1	693	-34.640%
2026-06-15	223.2700	223.2700	223.2700	223.2700	+0.179%	4	693	-26.815%
2026-06-08	222.8700	222.8800	222.8700	222.8700	+11.714%	100	695	-26.684%
2026-06-05	196.9200	199.5000	196.9200	199.5000	-3.920%	12	695	-18.095%
2026-06-04	207.6400	207.6400	207.6400	207.6400	-8.124%	100	693	-21.306%
2026-06-03	233.0000	233.0000	226.0000	226.0000	+8.926%	3	593	-27.699%
2026-06-02	180.0000	207.4800	180.0000	207.4800	+47.568%	60	595	-21.245%
2026-06-01	140.6000	140.6000	140.6000	140.6000	+9.204%	1	629	+16.216%
2026-05-28	128.7500	128.7500	128.7500	128.7500	+10.515%	1	629	+26.913%
2026-05-21	115.4500	116.5000	115.4500	116.5000	+6.685%	2	630	+40.258%
2026-05-14	115.8000	115.8000	109.2000	109.2000	+7.059%	2	632	+49.634%
2026-05-13	102.0000	102.0000	102.0000	102.0000	+10.151%	2	634	+60.196%
2026-05-11	92.6000	92.6000	92.6000	92.6000	+2.241%	2	634	+76.458%
2026-04-30	90.5700	90.5700	90.5700	90.5700	+9.120%	1	634	+80.413%
2026-04-27	78.3000	83.0000	78.3000	83.0000	-6.373%	12	634	+96.867%
2026-04-24	88.6500	88.6500	88.6500	88.6500	+6.104%	1	645	+84.320%
2026-04-22	80.4800	83.6000	80.4800	83.5500	+8.436%	5	645	+95.572%
2026-04-21	77.0500	77.0500	77.0500	77.0500	+29.084%	3	653	+112.070%
2026-04-15	62.9600	64.8000	59.6900	59.6900	-0.517%	4	653	+173.748%
2026-04-14	62.0500	62.0500	60.0000	60.0000	+3.252%	3	654	+172.333%
2026-04-13	58.1100	58.1100	58.1100	58.1100	+2.850%	3	654	+181.191%
2026-04-10	52.0000	56.5000	52.0000	56.5000	+15.306%	14	653	+189.204%
2026-04-09	47.1000	50.0000	47.1000	49.0000	+13.164%	9	657	+233.469%
2026-04-08	43.0800	43.3000	41.4500	43.3000	+8.250%	14	663	+277.367%
2026-04-07	37.7000	40.0000	37.7000	40.0000	+0.251%	2	665	+308.500%
2026-04-06	40.8500	40.8500	39.9000	39.9000	+8.365%	11	665	+309.524%
2026-04-02	33.2200	36.8200	33.2200	36.8200	-0.540%	2	666	+343.781%
2026-04-01	37.0200	37.0200	37.0200	37.0200	+59.914%	1	666	+341.383%
2026-03-30	23.1500	23.1500	23.1500	23.1500	-14.259%	1	666	+605.832%
2026-03-27	27.4000	28.5000	27.0000	27.0000	-8.163%	10	667	+505.185%
2026-03-26	29.4000	29.4000	29.4000	29.4000	0.000%	1	674	+455.782%
2026-03-25	27.6800	29.4000	27.6800	29.4000	+18.310%	2	674	+455.782%
2026-03-24	23.4600	24.8500	23.4600	24.8500	+8.943%	19	675	+557.545%
2026-03-20	22.8500	22.8500	22.8100	22.8100	+5.407%	2	684	+616.352%
2026-03-19	21.1900	22.0000	21.1900	21.6400	-4.248%	6	683	+655.083%
2026-03-18	23.0700	23.1700	22.5700	22.6000	-7.111%	9	685	+623.009%
2026-03-17	23.9500	24.3300	23.8900	24.3300	-2.289%	4	688	+571.599%
2026-03-16	23.8200	25.0500	23.8200	24.9000	+13.182%	92	687	+556.225%
2026-03-13	23.6900	23.6900	22.0000	22.0000	-3.888%	8	682	+642.727%
2026-03-12	22.8500	22.8900	22.8500	22.8900	-6.951%	4	675	+613.849%
2026-03-11	26.0700	27.5500	24.6000	24.6000	-9.225%	4	676	+564.228%
2026-03-10	26.2700	27.1000	25.5200	27.1000	+24.312%	10	676	+502.952%
2026-03-09	18.7500	21.8000	18.7500	21.8000	-6.438%	31	677	+649.541%
2026-03-06	20.1300	25.2600	20.1300	23.3000	+54.101%	83	710	+601.288%
2026-03-05	16.0000	16.0000	15.0000	15.1200	-5.500%	15	754	+980.688%
2026-03-04	16.5000	16.5000	16.0000	16.0000	-2.439%	4	747	+921.250%
2026-03-03	16.5000	16.5000	15.6000	16.4000	-9.141%	4	743	+896.341%
2026-03-02	18.0500	18.0500	18.0500	18.0500	+5.556%	1	741	+805.263%
2026-02-27	17.1000	17.1000	17.1000	17.1000	+5.556%	1	741	+855.556%
2026-02-26	16.5500	16.8100	16.2000	16.2000	+8.000%	5	740	+908.642%
2026-02-23	15.0000	15.0000	15.0000	15.0000	-11.765%	1	736	+989.333%
2026-02-20	17.0000	17.0000	17.0000	17.0000	+0.592%	1	735	+861.176%
2026-02-18	17.3000	17.3000	16.8000	16.9000	-0.880%	9	741	+866.864%
2026-02-13	17.0500	17.0500	17.0500	17.0500	+0.888%	2	730	+858.358%
2026-02-12	16.9000	16.9000	16.9000	16.9000	-12.116%	1	730	+866.864%
2026-02-09	17.5000	19.2300	17.2000	19.2300	+8.034%	5	729	+749.714%
2026-02-06	17.1000	17.8000	17.0000	17.8000	+47.107%	11	727	+817.978%
2026-02-05	12.1000	12.1000	12.1000	12.1000	-13.633%	11	716	+1,250.413%
2026-02-04	14.0000	14.0100	14.0000	14.0100	+1.669%	2	716	+1,066.310%
2026-02-03	14.4000	14.4000	13.7800	13.7800	-16.687%	11	716	+1,085.776%
2026-02-02	15.8000	16.5400	15.8000	16.5400	-4.888%	5	718	+887.908%
2026-01-30	18.1100	18.2400	17.3300	17.3900	+0.520%	4	717	+839.620%
2026-01-29	17.0000	17.3000	17.0000	17.3000	-12.626%	17	715	+844.509%
2026-01-28	19.5000	19.8000	19.5000	19.8000	+7.434%	4	720	+725.253%
2026-01-26	17.9100	18.4300	17.9100	18.4300	+0.710%	3	722	+786.598%
2026-01-23	18.3000	18.3000	18.3000	18.3000	-7.809%	1	725	+792.896%
2026-01-22	20.8500	20.8500	19.8500	19.8500	+0.864%	3	726	+723.174%
2026-01-21	18.5000	19.6800	18.5000	19.6800	+11.501%	13	725	+730.285%
2026-01-20	17.5000	19.4200	17.5000	17.6500	-2.701%	16	714	+825.779%
2026-01-16	19.2000	19.2000	18.1400	18.1400	-9.300%	3	702	+800.772%
2026-01-13	20.1000	20.2000	20.0000	20.0000	-3.614%	10	702	+717.000%
2026-01-09	20.7500	20.7500	20.7500	20.7500	-1.891%	1	692	+687.470%
2026-01-08	21.1500	21.1500	21.1500	21.1500	0.000%	10	691	+672.577%
2026-01-07	21.1000	21.1500	21.0900	21.1500	-22.669%	27	681	+672.577%
2026-01-05	27.3500	27.3500	27.3500	27.3500	+11.770%	1	656	+497.441%
2026-01-02	24.3200	24.5100	24.3200	24.4700	+8.998%	8	656	+567.756%
2025-12-30	21.9500	22.7600	21.9500	22.4500	+2.045%	38	652	+627.840%
2025-12-22	22.0000	22.0000	22.0000	22.0000	+2.421%	1	658	+642.727%
2025-12-19	21.4800	21.4800	21.4800	21.4800	+0.845%	2	658	+660.708%
2025-12-18	21.3000	21.3000	21.3000	21.3000	+4.926%	3	656	+667.136%
2025-12-16	21.1100	21.1100	20.3000	20.3000	-7.727%	2	655	+704.926%
2025-12-15	22.0000	22.0000	22.0000	22.0000	-3.297%	4	654	+642.727%
2025-12-12	22.9400	22.9400	22.7000	22.7500	-9.000%	10	654	+618.242%
2025-12-11	27.4000	27.4000	24.5000	25.0000	-8.122%	8	654	+553.600%
2025-12-10	26.0000	27.2100	26.0000	27.2100	+5.058%	4	648	+500.515%
2025-12-09	25.9000	25.9000	25.9000	25.9000	-9.472%	1	648	+530.888%
2025-12-08	27.0300	28.6100	25.7500	28.6100	-17.096%	9	647	+471.129%
2025-12-05	34.5200	34.5200	34.5100	34.5100	+7.508%	2	647	+373.486%
2025-12-04	33.5500	34.0500	32.1000	32.1000	+3.215%	18	647	+409.034%
2025-12-03	35.0500	35.0500	31.1000	31.1000	+10.050%	17	649	+425.402%
2025-12-01	28.2500	28.3500	28.2000	28.2600	+6.642%	14	650	+478.202%
2025-11-28	26.5000	26.5000	26.5000	26.5000	+4.950%	1	651	+516.604%
2025-11-26	25.2500	25.2500	25.2500	25.2500	+17.991%	1	649	+547.129%
2025-11-25	20.3000	21.4000	20.3000	21.4000	+0.469%	13	649	+663.551%
2025-11-24	21.3000	21.3000	21.3000	21.3000	+11.518%	5	649	+667.136%
2025-11-21	19.3400	19.3500	18.9000	19.1000	+0.473%	11	649	+755.497%
2025-11-20	23.0500	23.0500	19.0100	19.0100	-6.123%	6	646	+759.548%
2025-11-19	21.5000	21.5000	20.2500	20.2500	-3.800%	4	645	+706.914%
2025-11-18	21.0500	21.0500	21.0500	21.0500	-15.121%	4	641	+676.247%
2025-11-17	24.8000	24.8000	24.8000	24.8000	-4.798%	1	644	+558.871%
2025-11-14	26.0500	26.0500	26.0500	26.0500	+1.559%	4	643	+527.255%
2025-11-13	24.0000	25.6500	24.0000	25.6500	-9.842%	6	639	+537.037%
2025-11-12	28.4500	28.4500	28.4500	28.4500	+7.156%	1	638	+474.341%
2025-11-11	29.0000	29.0000	26.5500	26.5500	+5.190%	4	638	+515.443%
2025-11-07	25.2200	25.2400	25.2200	25.2400	-16.202%	3	638	+547.385%
2025-11-05	30.1200	30.1200	30.1200	30.1200	-3.462%	2	639	+442.497%
2025-10-31	28.5000	31.2000	28.5000	31.2000	+15.770%	7	641	+423.718%
2025-10-30	26.5000	27.1500	26.5000	26.9500	-1.642%	3	641	+506.308%
2025-10-29	27.4800	27.4800	27.4000	27.4000	+5.792%	3	640	+496.350%
2025-10-27	25.9000	25.9000	25.9000	25.9000	+10.921%	2	639	+530.888%
2025-10-24	23.6300	23.6300	23.3500	23.3500	+5.180%	7	639	+599.786%
2025-10-23	20.7000	22.2000	20.7000	22.2000	+3.016%	11	641	+636.036%
2025-10-22	20.8500	21.5500	20.1000	21.5500	-7.431%	509	632	+658.237%
2025-10-21	22.9500	23.2800	22.9500	23.2800	-6.880%	4	338	+601.890%
2025-10-20	25.0000	25.0000	25.0000	25.0000	-2.229%	1	336	+553.600%
2025-10-15	25.5700	25.5700	25.5700	25.5700	+4.367%	10	335	+539.030%
2025-10-14	24.5000	24.5000	24.5000	24.5000	-7.162%	1	335	+566.939%
2025-10-10	26.3900	26.3900	26.3900	26.3900	-5.918%	1	336	+519.174%
2025-10-09	27.7400	28.0500	27.7400	28.0500	-0.320%	2	337	+482.531%
2025-10-08	27.9700	28.1400	27.9700	28.1400	+15.328%	11	336	+480.668%
2025-10-07	26.3200	26.3200	24.0500	24.4000	-6.906%	4	333	+569.672%
2025-10-06	25.9000	26.2100	25.5500	26.2100	+11.532%	21	333	+523.426%
2025-10-02	22.6000	23.5000	22.6000	23.5000	+11.639%	6	339	+595.319%
2025-10-01	20.9900	21.0500	20.9900	21.0500	-5.393%	3	344	+676.247%
2025-09-30	21.4000	22.2500	21.4000	22.2500	-2.412%	227	342	+634.382%
2025-09-29	22.3000	22.8000	22.3000	22.8000	+3.636%	4	403	+616.667%
2025-09-25	18.4000	22.0000	17.7800	22.0000	+10.276%	81	405	+642.727%
2025-09-24	17.8500	20.2000	17.4800	19.9500	+26.266%	20	452	+719.048%
2025-09-23	16.5500	16.5500	15.8000	15.8000	-4.358%	6	456	+934.177%
2025-09-22	15.6500	16.5200	15.6500	16.5200	+0.426%	12	462	+889.104%
2025-09-19	16.4500	16.4500	16.4500	16.4500	+4.114%	1	452	+893.313%
2025-09-18	16.2300	16.2300	15.6500	15.8000	+13.424%	29	451	+934.177%
2025-09-17	14.1000	14.1000	13.9300	13.9300	+18.051%	9	458	+1,073.008%
2025-09-16	11.8000	11.8000	11.8000	11.8000	+1.637%	10	461	+1,284.746%
2025-09-15	11.4000	11.6100	11.4000	11.6100	+2.291%	13	451	+1,307.407%
2025-09-11	11.3500	11.3500	11.3500	11.3500	-2.408%	1	439	+1,339.648%
2025-09-10	11.6300	11.6300	11.6300	11.6300	+4.492%	1	439	+1,304.987%
2025-09-09	11.1300	11.1300	11.1300	11.1300	+3.056%	1	439	+1,368.104%
2025-09-08	10.3500	10.8000	10.3000	10.8000	+8.652%	54	440	+1,412.963%
2025-09-04	9.9400	9.9400	9.9400	9.9400	+12.955%	175	391	+1,543.863%
2025-09-03	9.4500	9.4500	8.8000	8.8000	-5.376%	12	237	+1,756.818%
2025-09-02	9.5000	9.8000	9.3000	9.3000	-2.002%	5	236	+1,656.989%
2025-08-29	10.1500	10.2000	9.4500	9.4900	-47.013%	40	211	+1,621.812%
2025-08-28	17.5000	18.5000	17.3000	17.9100	+7.892%	63	211	+812.339%
2025-08-27	16.2500	16.6000	16.2500	16.6000	+19.942%	8	255	+884.337%
2025-08-20	13.8400	13.8400	13.8400	13.8400	-23.956%	2	249	+1,080.636%
2025-08-19	18.2000	18.2000	18.2000	18.2000	+1.393%	6	249	+797.802%
2025-08-18	17.6700	17.9500	17.6700	17.9500	-1.211%	9	243	+810.306%
2025-08-15	18.3800	18.3800	18.0200	18.1700	-5.365%	3	234	+799.285%
2025-08-14	20.0000	20.0000	19.2000	19.2000	-1.639%	109	233	+751.042%
2025-08-11	19.5200	19.5200	19.5200	19.5200	+5.972%	1	141	+737.090%
2025-08-04	18.4200	18.4200	18.4200	18.4200	+3.193%	6	141	+787.079%
2025-08-01	17.7000	17.8500	17.7000	17.8500	-19.955%	4	138	+815.406%
2025-07-31	22.3000	22.3000	22.3000	22.3000	-8.644%	5	138	+632.735%
2025-07-30	23.8000	24.4100	23.1700	24.4100	+29.290%	16	133	+569.398%
2025-07-29	18.8800	18.8800	18.8800	18.8800	+12.986%	1	139	+765.466%
2025-07-23	16.7100	16.7100	16.7100	16.7100	+4.438%	1	139	+877.858%
2025-07-17	16.6500	16.6500	16.0000	16.0000	-3.904%	7	140	+921.250%
2025-07-15	16.6500	16.6500	16.6500	16.6500	+0.970%	1	140	+881.381%
2025-07-10	16.4900	16.4900	16.4900	16.4900	+0.549%	9	139	+890.904%
2025-07-07	16.4000	16.4000	16.4000	16.4000	-15.941%	1	139	+896.341%
2025-07-02	19.2500	19.7000	19.1900	19.5100	+3.228%	12	139	+737.519%
2025-07-01	19.7000	19.7000	18.9000	18.9000	-14.169%	4	143	+764.550%
2025-06-26	21.9700	22.1300	21.8500	22.0200	+15.469%	7	139	+642.053%
2025-06-25	19.0700	19.0700	19.0700	19.0700	+6.417%	1	137	+756.843%
2025-06-24	17.9200	17.9200	17.9200	17.9200	+9.469%	10	136	+811.830%
2025-06-23	16.3700	16.3700	16.3700	16.3700	-11.033%	1	146	+898.167%
2025-06-20	18.4000	18.4000	18.4000	18.4000	-5.155%	20	147	+788.043%
2025-06-18	19.8800	19.8800	18.7000	19.4000	+25.161%	17	147	+742.268%
2025-06-12	15.9500	15.9500	15.5000	15.5000	-1.899%	8	147	+954.194%
2025-06-06	15.8000	15.8000	15.8000	15.8000	+6.040%	2	141	+934.177%
2025-06-05	14.9000	14.9000	14.9000	14.9000	+28.448%	13	142	+996.644%
2025-05-20	11.4800	11.6000	11.4800	11.6000	-6.452%	3	136	+1,308.621%
2025-05-19	12.4000	12.4000	12.4000	12.4000	-13.287%	1	134	+1,217.742%
2025-05-14	14.3000	14.3000	14.3000	14.3000	+5.926%	1	134	+1,042.657%
2025-05-12	13.5000	13.5000	13.5000	13.5000	+10.204%	10	133	+1,110.370%
2025-05-01	12.2500	12.2500	12.2500	12.2500	+16.667%	15	123	+1,233.878%
2025-04-25	10.5000	10.5000	10.5000	10.5000	+11.940%	20	108	+1,456.190%
2025-04-23	9.3800	9.3800	9.3800	9.3800	+34.000%	6	98	+1,642.004%
2025-04-21	7.0000	7.0000	7.0000	7.0000	-18.605%	1	98	+2,234.286%
2025-04-15	8.6000	8.6000	8.6000	8.6000	-4.444%	4	99	+1,800.000%
2025-04-11	9.0000	9.0000	9.0000	9.0000	-17.051%	2	99	+1,715.556%
2025-04-09	9.2500	10.8500	9.2500	10.8500	+17.297%	14	99	+1,405.991%
2025-04-08	9.6000	10.0400	9.2500	9.2500	+22.193%	51	105	+1,666.486%
2025-04-04	7.6000	7.6000	7.5700	7.5700	-26.146%	6	63	+2,058.520%
2025-04-03	10.9900	10.9900	10.2500	10.2500	-18.651%	6	65	+1,494.146%
2025-03-28	13.4500	13.4500	12.6000	12.6000	-29.766%	12	62	+1,196.825%
2025-03-07	17.9300	17.9400	17.9300	17.9400	-43.973%	4	62	+810.814%
2025-02-27	32.0200	32.0200	32.0200	32.0200	-23.489%	2	62	+410.306%
2025-01-28	41.8500	41.8500	41.8500	41.8500	-2.448%	5	64	+290.442%
2025-01-27	42.9000	42.9000	42.9000	42.9000	-17.816%	2	69	+280.886%
2025-01-10	52.2000	52.2000	52.2000	52.2000	+9.756%	2	69	+213.027%
2024-12-19	47.5600	47.5600	47.5600	47.5600	-4.287%	2	69	+243.566%
2024-12-17	49.6900	49.6900	49.6900	49.6900	-11.268%	5	67	+228.839%
2024-12-13	56.0000	56.0000	56.0000	56.0000	+24.169%	2	62	+191.786%
2024-12-10	45.1000	45.1000	45.1000	45.1000	+0.985%	2	62	+262.306%
2024-12-09	44.6700	44.6700	44.6600	44.6600	+24.401%	2	61	+265.876%
2024-12-02	36.5000	36.5000	35.9000	35.9000	+7.164%	50	59	+355.153%
2024-11-29	33.4000	33.5000	33.4000	33.5000	+13.559%	40	66	+387.761%
2024-11-27	30.9000	30.9000	29.5000	29.5000	-13.235%	70	3	+453.898%
2024-11-08	34.0000	34.0000	34.0000	34.0000	+38.549%	2	3	+380.588%
2024-10-15	24.5400	24.5400	24.5400	24.5400	+26.040%	1	2	+565.852%
2024-09-26	19.4700	19.4700	19.4700	19.4700	-2.161%	1	2	+739.240%
2024-09-13	19.9000	19.9000	19.9000	19.9000	0.000%	2	1	+721.106%