Dark

MRVL20261218C90
MRVL Dec 18 2026 90.00 Call (MRVL261218C00090000)
option OPRA

EOD

Sep 16, 2026

144.60+7.709%(+10.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	144.6000	144.6000	144.6000	144.6000	+7.709%	1	624	0.000%
2026-09-15	134.2500	134.2500	134.2500	134.2500	-8.897%	1	624	+7.709%
2026-09-09	147.3600	147.3600	147.3600	147.3600	+18.839%	2	624	-1.873%
2026-08-31	124.0000	124.0000	124.0000	124.0000	-3.928%	2	624	+16.613%
2026-08-28	129.0700	129.0700	129.0700	129.0700	-9.867%	3	624	+12.032%
2026-08-24	143.2000	143.2000	143.2000	143.2000	-8.790%	1	627	+0.978%
2026-08-20	157.0000	157.0000	157.0000	157.0000	+19.583%	10	628	-7.898%
2026-08-18	134.8500	134.8500	131.2900	131.2900	-1.537%	2	628	+10.138%
2026-08-12	133.3400	133.3400	133.3400	133.3400	-6.066%	1	628	+8.445%
2026-08-10	141.9500	141.9500	141.9500	141.9500	+9.614%	2	628	+1.867%
2026-08-04	129.5000	129.5000	129.5000	129.5000	+19.941%	1	628	+11.660%
2026-08-03	107.9700	107.9700	107.9700	107.9700	+16.072%	1	629	+33.926%
2026-07-28	93.0200	93.0200	93.0200	93.0200	-10.065%	1	629	+55.450%
2026-07-16	103.4300	103.4300	103.4300	103.4300	-24.465%	1	629	+39.805%
2026-07-13	136.9300	136.9300	136.9300	136.9300	-24.598%	2	630	+5.601%
2026-06-26	187.5900	187.5900	181.6000	181.6000	+1.453%	13	632	-20.374%
2026-06-24	179.0000	179.0000	179.0000	179.0000	-18.466%	8	645	-19.218%
2026-06-16	219.5400	219.5400	219.5400	219.5400	+19.719%	2	652	-34.135%
2026-06-09	183.3600	183.3800	183.3600	183.3800	-7.594%	3	654	-21.147%
2026-06-02	186.9800	198.4500	186.9800	198.4500	+62.931%	21	651	-27.135%
2026-06-01	121.8000	121.8000	121.8000	121.8000	-2.302%	1	672	+18.719%
2026-05-26	124.6700	124.6700	124.6700	124.6700	+19.622%	1	671	+15.986%
2026-05-20	104.2200	104.2200	104.2200	104.2200	+10.696%	3	671	+38.745%
2026-05-19	94.1500	94.1500	94.1500	94.1500	-8.902%	1	668	+53.585%
2026-05-14	103.3500	103.3500	103.3500	103.3500	+21.947%	5	668	+39.913%
2026-05-11	84.7500	84.7500	84.7500	84.7500	-1.739%	5	668	+70.619%
2026-05-08	86.2500	86.2500	86.2500	86.2500	+1.232%	10	668	+67.652%
2026-05-07	85.2000	85.2000	85.2000	85.2000	-1.730%	1	678	+69.718%
2026-05-06	86.7000	86.7000	86.7000	86.7000	-2.912%	10	679	+66.782%
2026-05-05	89.3000	89.3000	89.3000	89.3000	+8.836%	2	679	+61.926%
2026-05-01	82.0500	82.0500	82.0500	82.0500	-0.182%	1	681	+76.234%
2026-04-30	81.9700	82.7200	81.9700	82.2000	+15.288%	7	681	+75.912%
2026-04-28	71.3000	71.3000	71.3000	71.3000	-5.750%	10	688	+102.805%
2026-04-27	73.2200	75.6500	73.0000	75.6500	-6.025%	21	688	+91.143%
2026-04-24	80.5000	80.5000	80.5000	80.5000	-2.401%	10	689	+79.627%
2026-04-23	82.4800	82.4800	82.4800	82.4800	+12.264%	1	699	+75.315%
2026-04-22	73.4700	73.4700	73.4700	73.4700	+5.333%	4	700	+96.815%
2026-04-21	70.6600	72.1200	69.7500	69.7500	+29.623%	26	700	+107.312%
2026-04-16	51.8000	53.8100	51.8000	53.8100	-6.091%	11	725	+168.723%
2026-04-15	57.3000	57.3000	57.3000	57.3000	+8.379%	1	726	+152.356%
2026-04-14	53.5000	54.4600	52.5800	52.8700	+1.478%	11	727	+173.501%
2026-04-13	51.5000	52.2500	51.5000	52.1000	+5.637%	14	725	+177.543%
2026-04-10	46.9000	49.3200	46.9000	49.3200	+20.794%	9	714	+193.187%
2026-04-09	40.7700	41.0000	39.4000	40.8300	+17.496%	53	715	+254.151%
2026-04-08	34.7500	34.7500	34.7500	34.7500	+4.135%	5	765	+316.115%
2026-04-07	32.2500	33.3700	31.0000	33.3700	+8.520%	4	765	+333.323%
2026-04-06	30.7500	30.7500	30.7500	30.7500	-1.851%	1	768	+370.244%
2026-04-02	30.9200	31.3300	30.9200	31.3300	+1.556%	2	768	+361.538%
2026-04-01	28.1800	30.8500	27.8100	30.8500	+45.108%	13	768	+368.720%
2026-03-31	23.2400	23.2400	21.2600	21.2600	+23.389%	3	776	+580.151%
2026-03-30	20.1300	20.1300	17.2300	17.2300	-19.860%	3	776	+739.234%
2026-03-27	22.5100	22.5100	21.5000	21.5000	-10.417%	7	775	+572.558%
2026-03-26	25.0900	25.0900	24.0000	24.0000	-0.744%	3	775	+502.500%
2026-03-25	23.2000	24.1800	23.2000	24.1800	+22.430%	3	775	+498.015%
2026-03-24	19.7500	19.7500	19.7500	19.7500	+7.923%	1	776	+632.152%
2026-03-23	18.3000	18.3000	18.3000	18.3000	-6.106%	1	775	+690.164%
2026-03-20	19.4900	19.4900	19.4900	19.4900	+12.011%	2	775	+641.919%
2026-03-19	15.8500	17.5200	15.8500	17.4000	-1.136%	5	775	+731.034%
2026-03-18	18.0000	18.0000	17.0000	17.6000	-11.201%	19	773	+721.591%
2026-03-17	19.8200	19.8200	19.8200	19.8200	+3.770%	1	780	+629.566%
2026-03-16	18.8600	19.7500	18.7900	19.1000	+3.804%	28	781	+657.068%
2026-03-13	18.4000	18.4000	18.4000	18.4000	+5.143%	1	780	+685.870%
2026-03-12	18.0000	18.0000	17.5000	17.5000	-9.794%	3	781	+726.286%
2026-03-11	21.5000	21.5000	19.4000	19.4000	+16.867%	22	793	+645.361%
2026-03-09	17.5300	17.5300	15.5500	16.6000	-9.290%	11	782	+771.084%
2026-03-06	17.2500	20.5000	17.2500	18.3000	+59.130%	98	783	+690.164%
2026-03-05	12.2000	12.2000	11.5000	11.5000	-18.440%	2	770	+1,157.391%
2026-03-02	14.1000	14.1000	14.1000	14.1000	+10.588%	1	768	+925.532%
2026-02-24	12.7500	12.7500	12.7500	12.7500	-2.299%	16	769	+1,034.118%
2026-02-20	13.4700	13.4700	13.0500	13.0500	+8.750%	2	764	+1,008.046%
2026-02-12	12.0000	12.0000	12.0000	12.0000	-14.773%	1	764	+1,105.000%
2026-02-06	14.0800	14.0800	14.0800	14.0800	+27.421%	1	764	+926.989%
2026-02-05	10.4000	11.0500	10.4000	11.0500	+0.913%	7	764	+1,208.597%
2026-02-04	10.7000	10.9500	10.7000	10.9500	-3.097%	3	764	+1,220.548%
2026-02-03	11.4000	11.7400	10.3600	11.3000	-20.479%	17	767	+1,179.646%
2026-01-30	14.2100	14.2100	14.2100	14.2100	+2.599%	1	770	+917.593%
2026-01-29	14.5000	14.5000	13.2500	13.8500	-11.502%	22	770	+944.043%
2026-01-28	15.9700	15.9800	15.5000	15.6500	+1.294%	394	791	+823.962%
2026-01-27	15.3400	15.4500	15.3400	15.4500	+11.552%	6	747	+835.922%
2026-01-23	14.5700	14.5700	13.8500	13.8500	-12.063%	4	748	+944.043%
2026-01-21	15.6900	15.7500	15.1500	15.7500	+10.526%	7	745	+818.095%
2026-01-20	15.8000	15.8000	14.2500	14.2500	-6.373%	20	744	+914.737%
2026-01-16	15.1500	15.2200	15.1500	15.2200	+2.148%	9	732	+850.066%
2026-01-15	14.9000	14.9000	14.9000	14.9000	+10.370%	1	732	+870.470%
2026-01-14	13.5000	13.5000	13.5000	13.5000	-15.254%	5	732	+971.111%
2026-01-13	15.9300	15.9300	15.9300	15.9300	-0.933%	1	727	+807.721%
2026-01-12	15.8500	16.0800	15.8500	16.0800	-18.293%	6	726	+799.254%
2026-01-06	22.0000	22.0000	19.6800	19.6800	-1.845%	7	727	+634.756%
2026-01-05	20.0500	20.0500	20.0500	20.0500	+0.501%	1	726	+621.197%
2026-01-02	19.0100	19.9500	19.0100	19.9500	+11.266%	9	726	+624.812%
2025-12-30	18.8700	18.8700	17.9300	17.9300	+4.244%	4	720	+706.470%
2025-12-29	17.0700	17.2000	17.0700	17.2000	-4.444%	19	719	+740.698%
2025-12-26	18.0000	18.0000	18.0000	18.0000	-1.099%	6	729	+703.333%
2025-12-23	17.1800	18.2000	17.1800	18.2000	+10.303%	11	723	+694.505%
2025-12-22	16.4500	16.5000	16.4500	16.5000	0.000%	20	692	+776.364%
2025-12-18	16.2900	17.0600	16.2900	16.5000	+0.365%	32	692	+776.364%
2025-12-17	17.8200	17.9200	16.4400	16.4400	-2.375%	19	691	+779.562%
2025-12-16	16.8400	16.8400	16.8400	16.8400	-3.163%	18	691	+758.670%
2025-12-15	17.4600	17.4600	17.3900	17.3900	-4.973%	3	691	+731.512%
2025-12-12	19.5000	19.5800	18.3000	18.3000	-8.500%	15	694	+690.164%
2025-12-11	21.7000	21.7000	20.0000	20.0000	-11.778%	23	695	+623.000%
2025-12-10	22.6000	24.4900	22.1600	22.6700	+7.952%	53	690	+537.847%
2025-12-09	21.0000	21.7000	20.9900	21.0000	-8.775%	18	684	+588.571%
2025-12-08	22.5700	23.0200	21.2000	23.0200	-16.745%	43	684	+528.149%
2025-12-03	28.2400	28.2400	27.5000	27.6500	+10.379%	16	656	+422.966%
2025-12-02	25.0500	25.0500	25.0500	25.0500	+39.554%	10	669	+477.246%
2025-11-25	17.6500	17.9500	17.6500	17.9500	-4.164%	3	659	+705.571%
2025-11-24	18.7300	18.7300	18.7300	18.7300	+25.705%	1	660	+672.023%
2025-11-21	14.9000	14.9000	14.9000	14.9000	-6.875%	1	660	+870.470%
2025-11-20	19.4700	19.4700	16.0000	16.0000	-11.111%	5	660	+803.750%
2025-11-19	17.2900	18.0000	17.2900	18.0000	+8.893%	2	660	+703.333%
2025-11-18	16.5300	16.5300	16.5300	16.5300	-16.515%	1	660	+774.773%
2025-11-17	20.2500	20.2500	19.8000	19.8000	-8.163%	4	659	+630.303%
2025-11-13	20.0000	21.8000	20.0000	21.5600	-8.644%	11	655	+570.686%
2025-11-12	24.0000	24.0000	23.6000	23.6000	+3.057%	6	650	+512.712%
2025-11-11	23.0500	23.0500	22.9000	22.9000	-10.721%	109	644	+531.441%
2025-11-10	25.6500	25.6500	25.6500	25.6500	+24.515%	3	536	+463.743%
2025-11-07	24.0100	24.0100	20.6000	20.6000	-18.577%	13	533	+601.942%
2025-11-05	25.3000	25.3000	25.3000	25.3000	+15.000%	1	523	+471.542%
2025-11-04	22.0000	22.0000	22.0000	22.0000	-8.333%	2	524	+557.273%
2025-11-03	28.0000	28.0000	23.0000	24.0000	-8.745%	14	523	+502.500%
2025-10-31	24.5000	27.7000	24.5000	26.3000	+16.889%	47	523	+449.810%
2025-10-30	21.9000	22.6000	21.8700	22.5000	-1.532%	37	539	+542.667%
2025-10-29	23.0900	23.0900	22.8500	22.8500	+3.864%	11	562	+532.823%
2025-10-28	22.0000	22.3000	21.7600	22.0000	+3.141%	23	558	+557.273%
2025-10-27	20.2800	22.4000	20.1500	21.3300	+8.660%	26	546	+577.918%
2025-10-24	19.0000	19.6300	19.0000	19.6300	+11.725%	31	546	+636.628%
2025-10-23	17.5700	17.5700	17.5700	17.5700	-1.844%	1	545	+722.994%
2025-10-22	17.9000	17.9000	17.9000	17.9000	-5.789%	1	545	+707.821%
2025-10-21	19.0000	19.3300	18.9200	19.0000	-5.473%	6	544	+661.053%
2025-10-20	20.0300	20.1000	20.0300	20.1000	-6.294%	4	539	+619.403%
2025-10-17	21.4500	21.4500	21.4500	21.4500	-7.821%	1	537	+574.126%
2025-10-16	23.2500	23.2700	23.2500	23.2700	+4.773%	6	536	+521.401%
2025-10-15	22.5500	22.5500	20.9000	22.2100	+0.589%	36	541	+551.058%
2025-10-14	20.8000	22.0800	20.8000	22.0800	-2.646%	48	556	+554.891%
2025-10-13	21.7300	22.6900	21.7300	22.6800	+6.031%	30	553	+537.566%
2025-10-10	22.1000	22.8000	21.3900	21.3900	-8.394%	9	543	+576.017%
2025-10-09	23.8000	23.8200	23.2000	23.3500	+0.647%	57	540	+519.272%
2025-10-08	20.6000	23.2000	20.5900	23.2000	+14.908%	18	512	+523.276%
2025-10-07	22.7500	22.7500	19.9100	20.1900	-6.093%	33	506	+616.196%
2025-10-06	20.9000	22.1000	20.7200	21.5000	+23.209%	971	506	+572.558%
2025-10-01	17.4500	17.4500	17.4500	17.4500	0.000%	1	266	+728.653%
2025-09-29	17.9500	17.9500	17.4500	17.4500	-3.056%	11	266	+728.653%
2025-09-26	17.6000	18.0000	17.6000	18.0000	+4.348%	3	259	+703.333%
2025-09-25	17.2500	17.2500	17.2500	17.2500	+5.440%	2	259	+738.261%
2025-09-24	13.5400	16.3600	13.5400	16.3600	+27.315%	3	258	+783.863%
2025-09-22	12.8500	12.8500	12.8500	12.8500	+1.341%	1	259	+1,025.292%
2025-09-18	12.6800	12.6800	12.6800	12.6800	+16.866%	20	258	+1,040.379%
2025-09-17	10.8000	10.8500	10.8000	10.8500	+33.129%	6	258	+1,232.719%
2025-09-12	8.1500	8.1500	8.1500	8.1500	+1.368%	1	257	+1,674.233%
2025-09-09	8.0400	8.0400	8.0400	8.0400	+8.502%	1	258	+1,698.507%
2025-09-04	7.4100	7.4100	7.4100	7.4100	+14.000%	175	258	+1,851.417%
2025-09-03	6.6400	6.7500	6.5000	6.5000	-7.801%	4	260	+2,124.615%
2025-09-02	7.3000	7.3000	7.0500	7.0500	0.000%	6	258	+1,951.064%
2025-08-29	7.5000	7.8000	7.0500	7.0500	-48.465%	57	240	+1,951.064%
2025-08-28	13.6800	13.6800	13.6800	13.6800	+7.294%	75	240	+957.018%
2025-08-27	12.7500	12.7500	12.7500	12.7500	+2.000%	100	203	+1,034.118%
2025-08-22	12.5000	12.5000	12.5000	12.5000	+10.132%	1	171	+1,056.800%
2025-08-20	11.3500	11.3500	11.3500	11.3500	-17.455%	1	171	+1,174.009%
2025-08-14	13.7500	13.7500	13.7500	13.7500	-8.638%	1	170	+951.636%
2025-08-12	15.0500	15.0500	15.0500	15.0500	+9.058%	1	170	+860.797%
2025-08-06	13.8000	13.8000	13.8000	13.8000	-3.497%	1	170	+947.826%
2025-08-05	14.3000	14.3000	14.3000	14.3000	-4.667%	1	170	+911.189%
2025-08-04	15.0000	15.0000	15.0000	15.0000	-19.614%	1	170	+864.000%
2025-07-30	18.6600	18.6600	18.6600	18.6600	+25.151%	13	170	+674.920%
2025-07-29	14.9100	14.9100	14.9100	14.9100	+11.937%	1	170	+869.819%
2025-07-25	13.3200	13.3200	13.3200	13.3200	+1.835%	1	171	+985.586%
2025-07-21	12.4000	13.0800	12.4000	13.0800	-1.357%	32	171	+1,005.505%
2025-07-18	13.2600	13.2600	13.2600	13.2600	+3.594%	1	139	+990.498%
2025-07-17	12.8000	12.8000	12.8000	12.8000	+14.286%	1	139	+1,029.688%
2025-07-16	8.9500	11.2000	8.9500	11.2000	-20.000%	2	139	+1,191.071%
2025-07-15	14.0000	14.0000	14.0000	14.0000	+11.554%	5	138	+932.857%
2025-07-14	12.5500	12.5500	12.5500	12.5500	-8.528%	5	138	+1,052.191%
2025-07-07	13.7200	13.7200	13.7200	13.7200	-24.822%	1	138	+953.936%
2025-06-26	18.2500	18.2500	18.2500	18.2500	+2.241%	1	139	+692.329%
2025-06-25	17.8500	17.8500	17.8500	17.8500	+13.333%	1	138	+710.084%
2025-06-20	15.7500	15.7500	15.7500	15.7500	-5.063%	14	137	+818.095%
2025-06-18	15.4500	16.5900	15.3500	16.5900	+32.191%	15	117	+771.609%
2025-06-12	12.8100	12.8100	12.5500	12.5500	+4.583%	21	117	+1,052.191%
2025-06-11	12.0000	12.0000	12.0000	12.0000	-4.459%	20	117	+1,105.000%
2025-06-10	13.6800	13.6800	12.5600	12.5600	-1.875%	6	117	+1,051.274%
2025-06-09	12.8000	12.8000	12.8000	12.8000	+10.919%	10	116	+1,029.688%
2025-06-04	11.5400	11.5400	11.5400	11.5400	+34.186%	1	106	+1,153.033%
2025-05-30	8.6000	8.6000	8.6000	8.6000	-13.568%	10	106	+1,581.395%
2025-05-19	9.9500	9.9500	9.9500	9.9500	+32.667%	1	103	+1,353.266%
2025-05-07	6.8500	7.5000	6.8500	7.5000	-10.608%	6	103	+1,828.000%
2025-04-28	8.3900	8.3900	8.3900	8.3900	+3.580%	1	109	+1,623.480%
2025-04-24	7.1500	8.1000	7.1500	8.1000	+52.830%	8	110	+1,685.185%
2025-04-21	5.4000	5.4000	5.3000	5.3000	-11.519%	6	104	+2,628.302%
2025-04-17	6.5000	6.5000	5.9900	5.9900	-0.167%	4	104	+2,314.023%
2025-04-16	6.0800	6.4200	6.0000	6.0000	-4.000%	8	104	+2,310.000%
2025-04-07	6.2500	6.2500	6.2500	6.2500	-44.444%	2	104	+2,213.600%
2025-03-28	11.2500	11.2500	11.2500	11.2500	-2.174%	2	106	+1,185.333%
2025-03-27	11.7500	11.7500	11.5000	11.5000	-9.591%	4	106	+1,157.391%
2025-03-26	12.7200	12.7200	12.7200	12.7200	-12.276%	1	104	+1,036.792%
2025-03-19	14.5000	14.5000	14.5000	14.5000	+5.455%	3	103	+897.241%
2025-03-17	13.7500	13.7500	13.7500	13.7500	-50.361%	3	106	+951.636%
2025-03-05	27.7000	27.7000	27.7000	27.7000	+13.061%	1	103	+422.022%
2025-03-04	24.5000	24.5000	24.5000	24.5000	-9.259%	8	103	+490.204%
2025-03-03	27.0000	27.0000	27.0000	27.0000	-2.703%	8	111	+435.556%
2025-02-28	27.7500	27.7500	27.7500	27.7500	-28.369%	2	103	+421.081%
2025-02-12	38.7400	38.7400	38.7400	38.7400	-7.872%	2	102	+273.258%
2025-01-30	42.0500	42.0500	42.0500	42.0500	+22.203%	2	102	+243.876%
2025-01-27	34.4100	34.4100	34.4100	34.4100	-37.208%	1	102	+320.227%
2025-01-24	54.8000	54.8000	54.8000	54.8000	+25.257%	2	101	+163.869%
2024-12-18	43.7500	43.7500	43.7500	43.7500	-5.711%	1	101	+230.514%
2024-12-17	46.4000	46.4000	46.4000	46.4000	+57.075%	1	101	+211.638%
2024-11-08	29.6300	29.6300	29.5400	29.5400	+56.296%	200	101	+389.506%
2024-10-14	18.9000	18.9000	18.9000	18.9000	0.000%	1	1	+665.079%