Dark

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

Inactive

Jul 16, 2026

103.43-24.465%(-33.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	103.4300	103.4300	103.4300	103.4300	-24.465%	1	629	0.000%
2026-07-13	136.9300	136.9300	136.9300	136.9300	-24.598%	2	630	-24.465%
2026-06-26	187.5900	187.5900	181.6000	181.6000	+1.453%	13	632	-43.045%
2026-06-24	179.0000	179.0000	179.0000	179.0000	-18.466%	8	645	-42.218%
2026-06-16	219.5400	219.5400	219.5400	219.5400	+19.719%	2	652	-52.888%
2026-06-09	183.3600	183.3800	183.3600	183.3800	-7.594%	3	654	-43.598%
2026-06-02	186.9800	198.4500	186.9800	198.4500	+62.931%	21	651	-47.881%
2026-06-01	121.8000	121.8000	121.8000	121.8000	-2.302%	1	672	-15.082%
2026-05-26	124.6700	124.6700	124.6700	124.6700	+19.622%	1	671	-17.037%
2026-05-20	104.2200	104.2200	104.2200	104.2200	+10.696%	3	671	-0.758%
2026-05-19	94.1500	94.1500	94.1500	94.1500	-8.902%	1	668	+9.857%
2026-05-14	103.3500	103.3500	103.3500	103.3500	+21.947%	5	668	+0.077%
2026-05-11	84.7500	84.7500	84.7500	84.7500	-1.739%	5	668	+22.041%
2026-05-08	86.2500	86.2500	86.2500	86.2500	+1.232%	10	668	+19.919%
2026-05-07	85.2000	85.2000	85.2000	85.2000	-1.730%	1	678	+21.397%
2026-05-06	86.7000	86.7000	86.7000	86.7000	-2.912%	10	679	+19.296%
2026-05-05	89.3000	89.3000	89.3000	89.3000	+8.836%	2	679	+15.823%
2026-05-01	82.0500	82.0500	82.0500	82.0500	-0.182%	1	681	+26.057%
2026-04-30	81.9700	82.7200	81.9700	82.2000	+15.288%	7	681	+25.827%
2026-04-28	71.3000	71.3000	71.3000	71.3000	-5.750%	10	688	+45.063%
2026-04-27	73.2200	75.6500	73.0000	75.6500	-6.025%	21	688	+36.722%
2026-04-24	80.5000	80.5000	80.5000	80.5000	-2.401%	10	689	+28.484%
2026-04-23	82.4800	82.4800	82.4800	82.4800	+12.264%	1	699	+25.400%
2026-04-22	73.4700	73.4700	73.4700	73.4700	+5.333%	4	700	+40.779%
2026-04-21	70.6600	72.1200	69.7500	69.7500	+29.623%	26	700	+48.287%
2026-04-16	51.8000	53.8100	51.8000	53.8100	-6.091%	11	725	+92.213%
2026-04-15	57.3000	57.3000	57.3000	57.3000	+8.379%	1	726	+80.506%
2026-04-14	53.5000	54.4600	52.5800	52.8700	+1.478%	11	727	+95.631%
2026-04-13	51.5000	52.2500	51.5000	52.1000	+5.637%	14	725	+98.522%
2026-04-10	46.9000	49.3200	46.9000	49.3200	+20.794%	9	714	+109.712%
2026-04-09	40.7700	41.0000	39.4000	40.8300	+17.496%	53	715	+153.319%
2026-04-08	34.7500	34.7500	34.7500	34.7500	+4.135%	5	765	+197.640%
2026-04-07	32.2500	33.3700	31.0000	33.3700	+8.520%	4	765	+209.949%
2026-04-06	30.7500	30.7500	30.7500	30.7500	-1.851%	1	768	+236.358%
2026-04-02	30.9200	31.3300	30.9200	31.3300	+1.556%	2	768	+230.131%
2026-04-01	28.1800	30.8500	27.8100	30.8500	+45.108%	13	768	+235.267%
2026-03-31	23.2400	23.2400	21.2600	21.2600	+23.389%	3	776	+386.500%
2026-03-30	20.1300	20.1300	17.2300	17.2300	-19.860%	3	776	+500.290%
2026-03-27	22.5100	22.5100	21.5000	21.5000	-10.417%	7	775	+381.070%
2026-03-26	25.0900	25.0900	24.0000	24.0000	-0.744%	3	775	+330.958%
2026-03-25	23.2000	24.1800	23.2000	24.1800	+22.430%	3	775	+327.750%
2026-03-24	19.7500	19.7500	19.7500	19.7500	+7.923%	1	776	+423.696%
2026-03-23	18.3000	18.3000	18.3000	18.3000	-6.106%	1	775	+465.191%
2026-03-20	19.4900	19.4900	19.4900	19.4900	+12.011%	2	775	+430.682%
2026-03-19	15.8500	17.5200	15.8500	17.4000	-1.136%	5	775	+494.425%
2026-03-18	18.0000	18.0000	17.0000	17.6000	-11.201%	19	773	+487.670%
2026-03-17	19.8200	19.8200	19.8200	19.8200	+3.770%	1	780	+421.847%
2026-03-16	18.8600	19.7500	18.7900	19.1000	+3.804%	28	781	+441.518%
2026-03-13	18.4000	18.4000	18.4000	18.4000	+5.143%	1	780	+462.120%
2026-03-12	18.0000	18.0000	17.5000	17.5000	-9.794%	3	781	+491.029%
2026-03-11	21.5000	21.5000	19.4000	19.4000	+16.867%	22	793	+433.144%
2026-03-09	17.5300	17.5300	15.5500	16.6000	-9.290%	11	782	+523.072%
2026-03-06	17.2500	20.5000	17.2500	18.3000	+59.130%	98	783	+465.191%
2026-03-05	12.2000	12.2000	11.5000	11.5000	-18.440%	2	770	+799.391%
2026-03-02	14.1000	14.1000	14.1000	14.1000	+10.588%	1	768	+633.546%
2026-02-24	12.7500	12.7500	12.7500	12.7500	-2.299%	16	769	+711.216%
2026-02-20	13.4700	13.4700	13.0500	13.0500	+8.750%	2	764	+692.567%
2026-02-12	12.0000	12.0000	12.0000	12.0000	-14.773%	1	764	+761.917%
2026-02-06	14.0800	14.0800	14.0800	14.0800	+27.421%	1	764	+634.588%
2026-02-05	10.4000	11.0500	10.4000	11.0500	+0.913%	7	764	+836.018%
2026-02-04	10.7000	10.9500	10.7000	10.9500	-3.097%	3	764	+844.566%
2026-02-03	11.4000	11.7400	10.3600	11.3000	-20.479%	17	767	+815.310%
2026-01-30	14.2100	14.2100	14.2100	14.2100	+2.599%	1	770	+627.868%
2026-01-29	14.5000	14.5000	13.2500	13.8500	-11.502%	22	770	+646.787%
2026-01-28	15.9700	15.9800	15.5000	15.6500	+1.294%	394	791	+560.895%
2026-01-27	15.3400	15.4500	15.3400	15.4500	+11.552%	6	747	+569.450%
2026-01-23	14.5700	14.5700	13.8500	13.8500	-12.063%	4	748	+646.787%
2026-01-21	15.6900	15.7500	15.1500	15.7500	+10.526%	7	745	+556.698%
2026-01-20	15.8000	15.8000	14.2500	14.2500	-6.373%	20	744	+625.825%
2026-01-16	15.1500	15.2200	15.1500	15.2200	+2.148%	9	732	+579.566%
2026-01-15	14.9000	14.9000	14.9000	14.9000	+10.370%	1	732	+594.161%
2026-01-14	13.5000	13.5000	13.5000	13.5000	-15.254%	5	732	+666.148%
2026-01-13	15.9300	15.9300	15.9300	15.9300	-0.933%	1	727	+549.278%
2026-01-12	15.8500	16.0800	15.8500	16.0800	-18.293%	6	726	+543.221%
2026-01-06	22.0000	22.0000	19.6800	19.6800	-1.845%	7	727	+425.559%
2026-01-05	20.0500	20.0500	20.0500	20.0500	+0.501%	1	726	+415.860%
2026-01-02	19.0100	19.9500	19.0100	19.9500	+11.266%	9	726	+418.446%
2025-12-30	18.8700	18.8700	17.9300	17.9300	+4.244%	4	720	+476.854%
2025-12-29	17.0700	17.2000	17.0700	17.2000	-4.444%	19	719	+501.337%
2025-12-26	18.0000	18.0000	18.0000	18.0000	-1.099%	6	729	+474.611%
2025-12-23	17.1800	18.2000	17.1800	18.2000	+10.303%	11	723	+468.297%
2025-12-22	16.4500	16.5000	16.4500	16.5000	0.000%	20	692	+526.848%
2025-12-18	16.2900	17.0600	16.2900	16.5000	+0.365%	32	692	+526.848%
2025-12-17	17.8200	17.9200	16.4400	16.4400	-2.375%	19	691	+529.136%
2025-12-16	16.8400	16.8400	16.8400	16.8400	-3.163%	18	691	+514.192%
2025-12-15	17.4600	17.4600	17.3900	17.3900	-4.973%	3	691	+494.767%
2025-12-12	19.5000	19.5800	18.3000	18.3000	-8.500%	15	694	+465.191%
2025-12-11	21.7000	21.7000	20.0000	20.0000	-11.778%	23	695	+417.150%
2025-12-10	22.6000	24.4900	22.1600	22.6700	+7.952%	53	690	+356.242%
2025-12-09	21.0000	21.7000	20.9900	21.0000	-8.775%	18	684	+392.524%
2025-12-08	22.5700	23.0200	21.2000	23.0200	-16.745%	43	684	+349.305%
2025-12-03	28.2400	28.2400	27.5000	27.6500	+10.379%	16	656	+274.069%
2025-12-02	25.0500	25.0500	25.0500	25.0500	+39.554%	10	669	+312.894%
2025-11-25	17.6500	17.9500	17.6500	17.9500	-4.164%	3	659	+476.212%
2025-11-24	18.7300	18.7300	18.7300	18.7300	+25.705%	1	660	+452.216%
2025-11-21	14.9000	14.9000	14.9000	14.9000	-6.875%	1	660	+594.161%
2025-11-20	19.4700	19.4700	16.0000	16.0000	-11.111%	5	660	+546.438%
2025-11-19	17.2900	18.0000	17.2900	18.0000	+8.893%	2	660	+474.611%
2025-11-18	16.5300	16.5300	16.5300	16.5300	-16.515%	1	660	+525.711%
2025-11-17	20.2500	20.2500	19.8000	19.8000	-8.163%	4	659	+422.374%
2025-11-13	20.0000	21.8000	20.0000	21.5600	-8.644%	11	655	+379.731%
2025-11-12	24.0000	24.0000	23.6000	23.6000	+3.057%	6	650	+338.263%
2025-11-11	23.0500	23.0500	22.9000	22.9000	-10.721%	109	644	+351.659%
2025-11-10	25.6500	25.6500	25.6500	25.6500	+24.515%	3	536	+303.236%
2025-11-07	24.0100	24.0100	20.6000	20.6000	-18.577%	13	533	+402.087%
2025-11-05	25.3000	25.3000	25.3000	25.3000	+15.000%	1	523	+308.814%
2025-11-04	22.0000	22.0000	22.0000	22.0000	-8.333%	2	524	+370.136%
2025-11-03	28.0000	28.0000	23.0000	24.0000	-8.745%	14	523	+330.958%
2025-10-31	24.5000	27.7000	24.5000	26.3000	+16.889%	47	523	+293.270%
2025-10-30	21.9000	22.6000	21.8700	22.5000	-1.532%	37	539	+359.689%
2025-10-29	23.0900	23.0900	22.8500	22.8500	+3.864%	11	562	+352.648%
2025-10-28	22.0000	22.3000	21.7600	22.0000	+3.141%	23	558	+370.136%
2025-10-27	20.2800	22.4000	20.1500	21.3300	+8.660%	26	546	+384.904%
2025-10-24	19.0000	19.6300	19.0000	19.6300	+11.725%	31	546	+426.898%
2025-10-23	17.5700	17.5700	17.5700	17.5700	-1.844%	1	545	+488.674%
2025-10-22	17.9000	17.9000	17.9000	17.9000	-5.789%	1	545	+477.821%
2025-10-21	19.0000	19.3300	18.9200	19.0000	-5.473%	6	544	+444.368%
2025-10-20	20.0300	20.1000	20.0300	20.1000	-6.294%	4	539	+414.577%
2025-10-17	21.4500	21.4500	21.4500	21.4500	-7.821%	1	537	+382.191%
2025-10-16	23.2500	23.2700	23.2500	23.2700	+4.773%	6	536	+344.478%
2025-10-15	22.5500	22.5500	20.9000	22.2100	+0.589%	36	541	+365.691%
2025-10-14	20.8000	22.0800	20.8000	22.0800	-2.646%	48	556	+368.433%
2025-10-13	21.7300	22.6900	21.7300	22.6800	+6.031%	30	553	+356.041%
2025-10-10	22.1000	22.8000	21.3900	21.3900	-8.394%	9	543	+383.544%
2025-10-09	23.8000	23.8200	23.2000	23.3500	+0.647%	57	540	+342.955%
2025-10-08	20.6000	23.2000	20.5900	23.2000	+14.908%	18	512	+345.819%
2025-10-07	22.7500	22.7500	19.9100	20.1900	-6.093%	33	506	+412.283%
2025-10-06	20.9000	22.1000	20.7200	21.5000	+23.209%	971	506	+381.070%
2025-10-01	17.4500	17.4500	17.4500	17.4500	0.000%	1	266	+492.722%
2025-09-29	17.9500	17.9500	17.4500	17.4500	-3.056%	11	266	+492.722%
2025-09-26	17.6000	18.0000	17.6000	18.0000	+4.348%	3	259	+474.611%
2025-09-25	17.2500	17.2500	17.2500	17.2500	+5.440%	2	259	+499.594%
2025-09-24	13.5400	16.3600	13.5400	16.3600	+27.315%	3	258	+532.213%
2025-09-22	12.8500	12.8500	12.8500	12.8500	+1.341%	1	259	+704.903%
2025-09-18	12.6800	12.6800	12.6800	12.6800	+16.866%	20	258	+715.694%
2025-09-17	10.8000	10.8500	10.8000	10.8500	+33.129%	6	258	+853.272%
2025-09-12	8.1500	8.1500	8.1500	8.1500	+1.368%	1	257	+1,169.080%
2025-09-09	8.0400	8.0400	8.0400	8.0400	+8.502%	1	258	+1,186.443%
2025-09-04	7.4100	7.4100	7.4100	7.4100	+14.000%	175	258	+1,295.816%
2025-09-03	6.6400	6.7500	6.5000	6.5000	-7.801%	4	260	+1,491.231%
2025-09-02	7.3000	7.3000	7.0500	7.0500	0.000%	6	258	+1,367.092%
2025-08-29	7.5000	7.8000	7.0500	7.0500	-48.465%	57	240	+1,367.092%
2025-08-28	13.6800	13.6800	13.6800	13.6800	+7.294%	75	240	+656.067%
2025-08-27	12.7500	12.7500	12.7500	12.7500	+2.000%	100	203	+711.216%
2025-08-22	12.5000	12.5000	12.5000	12.5000	+10.132%	1	171	+727.440%
2025-08-20	11.3500	11.3500	11.3500	11.3500	-17.455%	1	171	+811.278%
2025-08-14	13.7500	13.7500	13.7500	13.7500	-8.638%	1	170	+652.218%
2025-08-12	15.0500	15.0500	15.0500	15.0500	+9.058%	1	170	+587.243%
2025-08-06	13.8000	13.8000	13.8000	13.8000	-3.497%	1	170	+649.493%
2025-08-05	14.3000	14.3000	14.3000	14.3000	-4.667%	1	170	+623.287%
2025-08-04	15.0000	15.0000	15.0000	15.0000	-19.614%	1	170	+589.533%
2025-07-30	18.6600	18.6600	18.6600	18.6600	+25.151%	13	170	+454.287%
2025-07-29	14.9100	14.9100	14.9100	14.9100	+11.937%	1	170	+593.696%
2025-07-25	13.3200	13.3200	13.3200	13.3200	+1.835%	1	171	+676.502%
2025-07-21	12.4000	13.0800	12.4000	13.0800	-1.357%	32	171	+690.749%
2025-07-18	13.2600	13.2600	13.2600	13.2600	+3.594%	1	139	+680.015%
2025-07-17	12.8000	12.8000	12.8000	12.8000	+14.286%	1	139	+708.047%
2025-07-16	8.9500	11.2000	8.9500	11.2000	-20.000%	2	139	+823.482%
2025-07-15	14.0000	14.0000	14.0000	14.0000	+11.554%	5	138	+638.786%
2025-07-14	12.5500	12.5500	12.5500	12.5500	-8.528%	5	138	+724.143%
2025-07-07	13.7200	13.7200	13.7200	13.7200	-24.822%	1	138	+653.863%
2025-06-26	18.2500	18.2500	18.2500	18.2500	+2.241%	1	139	+466.740%
2025-06-25	17.8500	17.8500	17.8500	17.8500	+13.333%	1	138	+479.440%
2025-06-20	15.7500	15.7500	15.7500	15.7500	-5.063%	14	137	+556.698%
2025-06-18	15.4500	16.5900	15.3500	16.5900	+32.191%	15	117	+523.448%
2025-06-12	12.8100	12.8100	12.5500	12.5500	+4.583%	21	117	+724.143%
2025-06-11	12.0000	12.0000	12.0000	12.0000	-4.459%	20	117	+761.917%
2025-06-10	13.6800	13.6800	12.5600	12.5600	-1.875%	6	117	+723.487%
2025-06-09	12.8000	12.8000	12.8000	12.8000	+10.919%	10	116	+708.047%
2025-06-04	11.5400	11.5400	11.5400	11.5400	+34.186%	1	106	+796.274%
2025-05-30	8.6000	8.6000	8.6000	8.6000	-13.568%	10	106	+1,102.674%
2025-05-19	9.9500	9.9500	9.9500	9.9500	+32.667%	1	103	+939.497%
2025-05-07	6.8500	7.5000	6.8500	7.5000	-10.608%	6	103	+1,279.067%
2025-04-28	8.3900	8.3900	8.3900	8.3900	+3.580%	1	109	+1,132.777%
2025-04-24	7.1500	8.1000	7.1500	8.1000	+52.830%	8	110	+1,176.914%
2025-04-21	5.4000	5.4000	5.3000	5.3000	-11.519%	6	104	+1,851.509%
2025-04-17	6.5000	6.5000	5.9900	5.9900	-0.167%	4	104	+1,626.711%
2025-04-16	6.0800	6.4200	6.0000	6.0000	-4.000%	8	104	+1,623.833%
2025-04-07	6.2500	6.2500	6.2500	6.2500	-44.444%	2	104	+1,554.880%
2025-03-28	11.2500	11.2500	11.2500	11.2500	-2.174%	2	106	+819.378%
2025-03-27	11.7500	11.7500	11.5000	11.5000	-9.591%	4	106	+799.391%
2025-03-26	12.7200	12.7200	12.7200	12.7200	-12.276%	1	104	+713.129%
2025-03-19	14.5000	14.5000	14.5000	14.5000	+5.455%	3	103	+613.310%
2025-03-17	13.7500	13.7500	13.7500	13.7500	-50.361%	3	106	+652.218%
2025-03-05	27.7000	27.7000	27.7000	27.7000	+13.061%	1	103	+273.394%
2025-03-04	24.5000	24.5000	24.5000	24.5000	-9.259%	8	103	+322.163%
2025-03-03	27.0000	27.0000	27.0000	27.0000	-2.703%	8	111	+283.074%
2025-02-28	27.7500	27.7500	27.7500	27.7500	-28.369%	2	103	+272.721%
2025-02-12	38.7400	38.7400	38.7400	38.7400	-7.872%	2	102	+166.985%
2025-01-30	42.0500	42.0500	42.0500	42.0500	+22.203%	2	102	+145.969%
2025-01-27	34.4100	34.4100	34.4100	34.4100	-37.208%	1	102	+200.581%
2025-01-24	54.8000	54.8000	54.8000	54.8000	+25.257%	2	101	+88.741%
2024-12-18	43.7500	43.7500	43.7500	43.7500	-5.711%	1	101	+136.411%
2024-12-17	46.4000	46.4000	46.4000	46.4000	+57.075%	1	101	+122.909%
2024-11-08	29.6300	29.6300	29.5400	29.5400	+56.296%	200	101	+250.135%
2024-10-14	18.9000	18.9000	18.9000	18.9000	0.000%	1	1	+447.249%