Dark

MRVL20261218C85
MRVL Dec 18 2026 85.00 Call (MRVL261218C00085000)
option OPRA

EOD

Jul 17, 2026

112.85-32.466%(-54.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	111.0000	112.8500	110.4000	112.8500	-32.466%	6	538	0.000%
2026-07-02	167.1000	167.1000	167.1000	167.1000	-12.053%	1	543	-32.466%
2026-06-05	209.5000	209.5000	190.0000	190.0000	+34.238%	2	543	-40.605%
2026-06-01	141.5400	141.5400	141.5400	141.5400	+15.111%	1	543	-20.270%
2026-05-29	122.5400	122.9600	122.5400	122.9600	+1.377%	2	544	-8.222%
2026-05-27	121.2900	121.2900	121.2900	121.2900	+4.112%	1	546	-6.959%
2026-05-22	116.5000	116.5000	116.5000	116.5000	+27.839%	2	545	-3.133%
2026-05-18	91.1300	91.1300	91.1300	91.1300	-18.699%	1	545	+23.834%
2026-05-14	112.0900	112.0900	112.0900	112.0900	+11.922%	1	545	+0.678%
2026-05-13	100.2500	100.2500	100.1500	100.1500	+9.874%	2	546	+12.681%
2026-05-11	92.6000	92.6000	91.1500	91.1500	+10.673%	100	546	+23.807%
2026-05-07	88.7000	88.7000	82.3600	82.3600	-9.245%	5	558	+37.020%
2026-05-05	90.7500	90.7500	90.7500	90.7500	+4.962%	1	553	+24.353%
2026-05-01	86.4600	86.4600	86.4600	86.4600	-0.046%	3	553	+30.523%
2026-04-30	86.5000	86.5000	86.5000	86.5000	+1.550%	1	553	+30.462%
2026-04-27	85.1800	85.1800	85.1800	85.1800	0.000%	1	553	+32.484%
2026-04-23	85.1800	85.1800	85.1800	85.1800	+6.475%	1	553	+32.484%
2026-04-22	79.0000	80.0000	79.0000	80.0000	+6.312%	2	554	+41.063%
2026-04-21	73.2800	75.2500	73.2800	75.2500	+7.500%	2	555	+49.967%
2026-04-20	70.0000	70.0000	70.0000	70.0000	+13.250%	40	555	+61.214%
2026-04-17	61.8100	61.8100	61.8100	61.8100	+14.995%	75	555	+82.576%
2026-04-16	53.8800	53.8800	53.7500	53.7500	-7.804%	2	481	+109.953%
2026-04-15	60.0000	60.0000	58.3000	58.3000	+1.215%	2	483	+93.568%
2026-04-14	60.0000	60.0000	57.6000	57.6000	+11.261%	7	485	+95.920%
2026-04-10	50.6700	51.7700	50.6700	51.7700	+15.044%	105	485	+117.983%
2026-04-09	43.7100	45.0000	43.7100	45.0000	+12.500%	3	496	+150.778%
2026-04-08	38.5300	40.0000	38.5300	40.0000	+16.788%	25	499	+182.125%
2026-04-07	35.0000	35.0000	34.2200	34.2500	+0.973%	3	497	+229.489%
2026-04-02	30.4500	33.9200	30.0000	33.9200	-0.673%	90	585	+232.695%
2026-04-01	30.9000	34.1500	30.9000	34.1500	+24.408%	15	585	+230.454%
2026-03-31	24.3500	27.5500	24.3500	27.4500	+38.009%	20	589	+311.111%
2026-03-30	21.6700	21.6700	19.8900	19.8900	-21.071%	2	591	+467.371%
2026-03-27	25.2000	25.2000	25.2000	25.2000	-4.000%	1	590	+347.817%
2026-03-25	24.8800	26.2500	24.8800	26.2500	+26.081%	2	590	+329.905%
2026-03-23	20.8200	20.8200	20.8200	20.8200	+8.494%	3	591	+442.027%
2026-03-20	19.3900	19.3900	19.1900	19.1900	-0.104%	41	591	+488.067%
2026-03-18	21.6500	21.6500	19.2100	19.2100	-10.401%	25	552	+487.454%
2026-03-17	21.5200	21.5200	21.4400	21.4400	-3.162%	36	550	+426.353%
2026-03-16	22.0000	22.1400	22.0000	22.1400	+13.364%	10	557	+409.711%
2026-03-13	19.5300	19.5300	19.5300	19.5300	-8.525%	1	563	+477.829%
2026-03-11	23.2900	23.2900	21.3500	21.3500	-8.369%	38	563	+428.571%
2026-03-10	23.3000	23.3000	23.3000	23.3000	+18.635%	1	563	+384.335%
2026-03-09	18.7600	19.6400	18.7600	19.6400	-6.476%	2	562	+474.593%
2026-03-06	19.0000	23.0000	19.0000	21.0000	+53.285%	24	563	+437.381%
2026-03-05	15.1500	15.1500	13.7000	13.7000	-5.842%	7	569	+723.723%
2026-03-04	14.5500	14.5500	14.5500	14.5500	-8.260%	1	568	+675.601%
2026-03-02	15.8600	15.8600	15.8600	15.8600	+10.832%	1	569	+611.538%
2026-02-26	14.3100	14.3100	14.3100	14.3100	-8.328%	2	568	+688.609%
2026-02-25	15.5900	15.6100	15.5900	15.6100	+17.368%	2	568	+622.934%
2026-02-23	12.4000	13.5000	12.4000	13.3000	-4.110%	172	568	+748.496%
2026-02-12	13.8700	13.8700	13.8700	13.8700	-18.412%	1	477	+713.627%
2026-02-10	17.0000	17.0000	17.0000	17.0000	+53.153%	2	477	+563.824%
2026-02-05	11.1000	11.1000	11.1000	11.1000	-9.756%	1	475	+916.667%
2026-02-04	12.5300	12.5300	12.0800	12.3000	0.000%	6	476	+817.480%
2026-02-03	11.9000	12.3000	11.8600	12.3000	-21.656%	9	476	+817.480%
2026-01-29	15.7000	15.7000	15.7000	15.7000	-12.291%	4	476	+618.790%
2026-01-28	17.9000	17.9000	17.9000	17.9000	+3.170%	1	476	+530.447%
2026-01-27	16.5000	17.9000	16.5000	17.3500	+10.369%	6	477	+550.432%
2026-01-26	15.7200	15.7200	15.7200	15.7200	-14.565%	20	472	+617.875%
2026-01-22	17.5000	18.4000	17.5000	18.4000	+2.621%	2	492	+513.315%
2026-01-21	18.0000	18.0000	17.9300	17.9300	+8.667%	3	490	+529.392%
2026-01-20	16.9000	16.9000	16.5000	16.5000	+0.610%	13	491	+583.939%
2026-01-16	17.2000	17.2000	16.4000	16.4000	-3.529%	15	479	+588.110%
2026-01-15	17.0000	17.0000	17.0000	17.0000	+9.325%	3	479	+563.824%
2026-01-14	16.0000	16.8500	15.5500	15.5500	-13.611%	10	476	+625.723%
2026-01-13	17.9000	18.0000	17.9000	18.0000	+0.784%	4	471	+526.944%
2026-01-12	17.8600	17.8600	17.8600	17.8600	-3.198%	1	467	+531.859%
2026-01-09	18.4500	18.4500	18.4500	18.4500	+2.500%	1	466	+511.653%
2026-01-08	18.0000	18.0000	18.0000	18.0000	-7.692%	1	465	+526.944%
2026-01-07	19.0000	19.5000	18.5300	19.5000	-8.964%	13	464	+478.718%
2026-01-06	25.2700	25.2700	21.4200	21.4200	-12.105%	2	456	+426.844%
2026-01-05	23.3200	24.3700	22.7300	24.3700	+10.773%	8	457	+363.069%
2026-01-02	22.0000	22.0000	22.0000	22.0000	+12.763%	2	457	+412.955%
2025-12-31	19.3500	19.5100	19.3500	19.5100	-3.654%	4	461	+478.421%
2025-12-30	20.3000	20.3000	20.2500	20.2500	+2.273%	3	461	+457.284%
2025-12-26	19.5000	19.8000	19.5000	19.8000	-3.462%	7	462	+469.949%
2025-12-24	20.5100	20.5100	20.5100	20.5100	-1.394%	1	468	+450.219%
2025-12-23	20.6800	20.8000	20.6800	20.8000	+9.474%	3	468	+442.548%
2025-12-22	19.2400	19.2400	19.0000	19.0000	+0.796%	37	466	+493.947%
2025-12-19	19.2500	19.2500	18.3600	18.8500	-0.789%	6	441	+498.674%
2025-12-18	19.0000	19.0000	18.7100	19.0000	+5.263%	33	436	+493.947%
2025-12-17	19.8800	19.8800	18.0500	18.0500	-5.249%	6	439	+525.208%
2025-12-16	19.0500	19.0500	19.0500	19.0500	-3.933%	1	440	+492.388%
2025-12-15	19.8300	19.8300	19.8300	19.8300	-2.074%	4	439	+469.087%
2025-12-12	21.2300	21.2300	20.0000	20.2500	-8.495%	21	439	+457.284%
2025-12-11	23.2500	23.3000	22.1300	22.1300	-13.045%	28	422	+409.941%
2025-12-10	25.4500	25.4500	25.4500	25.4500	+9.557%	1	448	+343.418%
2025-12-09	24.1000	24.1000	23.2300	23.2300	-7.781%	4	447	+385.794%
2025-12-08	25.1900	25.1900	25.1900	25.1900	-15.781%	1	445	+347.995%
2025-12-05	31.8200	32.0400	29.4500	29.9100	-3.141%	66	446	+277.299%
2025-12-04	30.9300	30.9500	30.8700	30.8800	+1.312%	6	436	+265.447%
2025-12-03	30.7500	33.0000	28.4000	30.4800	+14.157%	11	436	+270.243%
2025-12-02	26.4900	26.7000	26.4200	26.7000	+24.942%	14	441	+322.659%
2025-11-28	21.3700	21.3700	21.3700	21.3700	-10.210%	1	453	+428.077%
2025-11-26	21.8000	23.8000	21.8000	23.8000	+24.152%	2	450	+374.160%
2025-11-25	19.3000	19.3500	19.1700	19.1700	+15.274%	7	450	+488.680%
2025-11-21	16.6300	16.6300	16.6300	16.6300	-17.057%	1	450	+578.593%
2025-11-19	20.0500	20.0500	20.0500	20.0500	+7.334%	2	450	+462.843%
2025-11-18	18.7000	19.0200	18.6800	18.6800	-14.390%	9	451	+504.122%
2025-11-17	22.5000	22.5000	21.8200	21.8200	-10.500%	13	454	+417.186%
2025-11-14	21.4800	24.3800	21.4800	24.3800	+6.000%	5	442	+362.879%
2025-11-13	23.4000	23.4000	23.0000	23.0000	-12.548%	2	441	+390.652%
2025-11-12	26.0500	26.4000	26.0500	26.3000	+5.200%	31	439	+329.087%
2025-11-11	26.0000	26.0000	25.0000	25.0000	-9.910%	2	410	+351.400%
2025-11-10	27.7500	27.7500	27.7500	27.7500	+14.669%	1	408	+306.667%
2025-11-07	23.5000	24.2000	23.5000	24.2000	+1.340%	6	407	+366.322%
2025-11-05	23.8800	23.8800	23.8800	23.8800	-13.946%	5	409	+372.571%
2025-11-03	27.7600	29.9000	27.7500	27.7500	-0.893%	3	406	+306.667%
2025-10-31	27.0900	28.4000	27.0900	28.0000	+16.667%	8	406	+303.036%
2025-10-29	24.0000	24.0000	24.0000	24.0000	-1.031%	5	412	+370.208%
2025-10-28	24.4000	24.4000	24.2500	24.2500	+2.148%	2	417	+365.361%
2025-10-27	21.8000	23.7400	21.8000	23.7400	+8.899%	2	414	+375.358%
2025-10-24	20.7500	21.9500	20.6500	21.8000	+9.879%	52	414	+417.661%
2025-10-23	19.8400	19.8400	19.8400	19.8400	+4.752%	1	406	+468.800%
2025-10-22	18.7400	19.6800	18.7400	18.9400	-9.248%	5	406	+495.829%
2025-10-21	22.8000	22.8000	20.3200	20.8700	-5.266%	23	402	+440.728%
2025-10-20	22.6800	22.6800	21.0500	22.0300	-4.217%	5	393	+412.256%
2025-10-17	23.0000	23.0000	23.0000	23.0000	-3.766%	1	397	+390.652%
2025-10-14	24.4500	24.4500	23.8000	23.9000	+1.702%	6	396	+372.176%
2025-10-10	23.5000	23.5000	23.5000	23.5000	-6.000%	2	393	+380.213%
2025-10-08	25.0000	25.0000	25.0000	25.0000	+11.607%	3	391	+351.400%
2025-10-07	22.4000	22.4000	22.4000	22.4000	-5.565%	1	395	+403.795%
2025-10-06	23.7300	23.7300	23.4500	23.7200	+10.841%	14	395	+375.759%
2025-10-03	21.7500	21.7500	21.4000	21.4000	+7.000%	2	385	+427.336%
2025-10-01	20.0000	20.0000	20.0000	20.0000	+2.197%	1	384	+464.250%
2025-09-30	19.5000	19.5700	19.2000	19.5700	-5.046%	196	385	+476.648%
2025-09-29	20.6100	20.6100	20.6100	20.6100	+3.050%	2	408	+447.550%
2025-09-26	20.0000	20.0000	19.0900	20.0000	-0.249%	12	409	+464.250%
2025-09-25	15.9000	20.3000	15.9000	20.0500	+14.245%	18	405	+462.843%
2025-09-24	17.8500	17.8500	17.5500	17.5500	+21.118%	13	403	+543.020%
2025-09-22	14.4900	14.4900	14.4900	14.4900	+3.500%	1	394	+678.813%
2025-09-19	14.0000	14.0000	14.0000	14.0000	-1.754%	1	394	+706.071%
2025-09-18	13.8300	14.2500	13.8300	14.2500	+14.458%	7	393	+691.930%
2025-09-17	12.4000	12.4500	12.4000	12.4500	+49.460%	6	392	+806.426%
2025-09-03	8.5300	8.5300	8.3300	8.3300	+3.736%	75	392	+1,254.742%
2025-09-02	8.0000	8.0300	7.9300	8.0300	-3.253%	7	385	+1,305.355%
2025-08-29	9.8500	9.8500	8.3000	8.3000	-33.172%	114	307	+1,259.639%
2025-08-20	12.4200	12.4200	12.4200	12.4200	-26.726%	1	307	+808.615%
2025-08-14	16.9500	16.9500	16.9500	16.9500	-0.294%	1	307	+565.782%
2025-08-05	17.1000	17.1000	17.0000	17.0000	-1.105%	2	307	+563.824%
2025-08-01	17.1900	17.1900	17.1900	17.1900	-15.611%	1	305	+556.486%
2025-07-31	20.3700	20.3700	20.3700	20.3700	+3.664%	1	305	+454.001%
2025-07-30	21.5500	21.5500	19.6500	19.6500	+12.607%	5	306	+474.300%
2025-07-29	16.3000	17.4500	16.3000	17.4500	+8.385%	10	311	+546.705%
2025-07-28	16.1000	16.1000	16.1000	16.1000	+4.545%	10	321	+600.932%
2025-07-25	15.3500	15.4000	15.3000	15.4000	+5.842%	12	331	+632.792%
2025-07-24	14.3300	14.5500	14.3100	14.5500	-1.556%	19	331	+675.601%
2025-07-23	14.7800	14.7800	14.7800	14.7800	+4.158%	18	348	+663.532%
2025-07-22	14.1900	14.1900	14.1900	14.1900	-3.338%	1	330	+695.278%
2025-07-21	14.9500	14.9500	14.6800	14.6800	-6.497%	25	330	+668.733%
2025-07-09	15.7000	15.7000	15.7000	15.7000	-22.469%	1	306	+618.790%
2025-06-26	20.2500	20.2600	20.2500	20.2500	+19.118%	11	311	+457.284%
2025-06-20	16.6500	17.0000	16.4500	17.0000	-5.556%	44	302	+563.824%
2025-06-18	17.9000	18.0000	17.9000	18.0000	+19.205%	2	300	+526.944%
2025-06-16	15.0000	15.1000	15.0000	15.1000	+5.594%	22	300	+647.351%
2025-06-11	14.1200	14.3000	14.1200	14.3000	+0.351%	2	303	+689.161%
2025-06-09	14.2500	14.2500	14.2500	14.2500	+54.054%	2	301	+691.930%
2025-05-30	9.2500	9.2500	9.2500	9.2500	-22.072%	2	302	+1,120.000%
2025-05-29	12.3000	12.3000	11.8700	11.8700	-1.083%	4	301	+850.716%
2025-05-27	12.0000	12.0000	12.0000	12.0000	+9.091%	2	303	+840.417%
2025-05-19	11.0000	11.0000	11.0000	11.0000	-17.293%	1	305	+925.909%
2025-05-13	13.3000	13.3000	13.3000	13.3000	+9.195%	2	306	+748.496%
2025-05-12	12.3000	12.3000	12.1800	12.1800	+19.412%	4	306	+826.519%
2025-05-09	10.2000	10.2000	10.2000	10.2000	+31.613%	12	309	+1,006.373%
2025-05-07	7.8100	7.9000	7.7500	7.7500	-35.417%	4	309	+1,356.129%
2025-05-02	12.0000	12.0000	12.0000	12.0000	+23.330%	4	309	+840.417%
2025-04-25	9.7300	9.7300	9.7300	9.7300	+14.471%	4	311	+1,059.815%
2025-04-23	8.5000	8.5000	8.5000	8.5000	+36.000%	4	310	+1,227.647%
2025-04-21	6.2500	6.2500	6.2500	6.2500	-15.541%	1	314	+1,705.600%
2025-04-16	7.2500	7.5000	7.2500	7.4000	-8.979%	9	314	+1,425.000%
2025-04-10	8.1300	8.1300	8.1300	8.1300	-17.879%	1	313	+1,288.069%
2025-04-09	8.5500	9.9000	8.5500	9.9000	+37.500%	9	312	+1,039.899%
2025-04-07	7.3000	7.8500	7.2000	7.2000	+8.108%	7	321	+1,467.361%
2025-04-04	7.3500	7.3500	6.6600	6.6600	-26.813%	28	321	+1,594.444%
2025-04-03	10.0000	10.0000	9.1000	9.1000	-35.000%	3	312	+1,140.110%
2025-03-26	14.7500	14.7500	14.0000	14.0000	-13.313%	3	309	+706.071%
2025-03-20	16.1500	16.1500	16.1500	16.1500	+6.954%	10	306	+598.762%
2025-03-18	15.1000	15.1000	15.1000	15.1000	-3.514%	1	296	+647.351%
2025-03-14	16.3500	16.3500	15.6500	15.6500	-4.573%	8	296	+621.086%
2025-03-12	16.4000	16.4000	16.4000	16.4000	+18.412%	7	296	+588.110%
2025-03-10	13.7200	13.8500	13.7200	13.8500	-14.506%	3	303	+714.801%
2025-03-07	16.5000	16.5000	16.2000	16.2000	-9.396%	6	302	+596.605%
2025-03-06	17.6000	19.0000	17.6000	17.8800	-64.524%	20	303	+531.152%
2025-02-06	50.4000	50.4000	50.4000	50.4000	+3.470%	1	302	+123.909%
2025-02-03	48.7100	48.7100	48.7100	48.7100	-7.676%	1	302	+131.677%
2024-12-13	52.6800	52.7600	52.6800	52.7600	+25.024%	200	301	+113.893%
2024-12-09	42.2000	42.2000	42.2000	42.2000	+27.685%	1	301	+167.417%
2024-12-02	32.8500	33.0500	32.8000	33.0500	+18.885%	15	302	+241.452%
2024-11-20	27.8000	27.8000	27.8000	27.8000	-5.313%	1	304	+305.935%
2024-11-14	29.3600	29.3600	29.3600	29.3600	-2.814%	1	304	+284.366%
2024-11-07	30.2900	30.2900	30.1700	30.2100	+1.889%	299	305	+273.552%
2024-11-06	30.5100	30.5100	29.6500	29.6500	+23.285%	2	6	+280.607%
2024-10-30	24.0500	24.0500	24.0500	24.0500	-3.877%	1	5	+369.231%
2024-10-29	25.0200	25.0200	25.0200	25.0200	+4.163%	1	6	+351.039%
2024-10-24	24.0200	24.0200	24.0200	24.0200	-0.332%	1	5	+369.817%
2024-10-22	24.1000	24.1000	24.1000	24.1000	+5.702%	1	4	+368.257%
2024-10-21	22.8000	22.8000	22.8000	22.8000	-2.813%	1	3	+394.956%
2024-10-16	23.3300	23.4600	23.3300	23.4600	0.000%	2	2	+381.032%