Dark

MRVL20261218C95
MRVL Dec 18 2026 95.00 Call (MRVL261218C00095000)
option OPRA

EOD

Sep 15, 2026

131.13-8.525%(-12.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	131.1300	131.1300	131.1300	131.1300	-8.525%	1	1,768	0.000%
2026-09-11	143.3500	143.3500	143.3500	143.3500	-2.070%	1	1,768	-8.525%
2026-09-09	146.3800	146.3800	146.3800	146.3800	+14.359%	1	1,767	-10.418%
2026-09-04	127.8500	128.0000	127.8500	128.0000	-3.868%	17	1,769	+2.445%
2026-08-24	133.1500	133.1500	133.1500	133.1500	-7.669%	1	1,769	-1.517%
2026-08-21	144.2100	144.2100	144.2100	144.2100	+17.626%	20	1,769	-9.070%
2026-08-10	122.6000	122.6000	122.6000	122.6000	-1.368%	3	1,769	+6.958%
2026-08-04	124.3000	124.3000	124.3000	124.3000	+56.195%	3	1,772	+5.495%
2026-07-29	80.1400	80.1400	79.5800	79.5800	-26.465%	2	1,772	+64.778%
2026-07-24	108.2200	108.2200	108.2200	108.2200	-13.006%	12	1,771	+21.170%
2026-07-15	126.9700	127.0800	124.4000	124.4000	-29.915%	52	1,783	+5.410%
2026-06-26	177.5000	177.5000	177.5000	177.5000	-1.059%	1	1,776	-26.124%
2026-06-25	179.4000	179.4000	179.4000	179.4000	-14.388%	1	1,777	-26.906%
2026-06-17	209.5500	209.5500	209.5500	209.5500	-1.053%	1	1,778	-37.423%
2026-06-04	198.1500	211.7800	198.1500	211.7800	-4.246%	2	1,778	-38.082%
2026-06-03	221.1700	221.1700	221.1700	221.1700	+12.842%	4	1,777	-40.711%
2026-06-02	182.7600	196.0000	182.7600	196.0000	+58.230%	35	1,779	-33.097%
2026-06-01	123.8700	123.8700	123.8700	123.8700	+6.326%	2	1,798	+5.861%
2026-05-29	116.5000	116.5000	116.5000	116.5000	+12.811%	1	1,798	+12.558%
2026-05-21	103.2700	103.2700	103.2700	103.2700	+28.605%	1	1,798	+26.978%
2026-05-18	80.3000	80.3000	80.3000	80.3000	+11.916%	11	1,798	+63.300%
2026-05-12	78.2200	78.2200	71.7500	71.7500	-9.794%	19	1,808	+82.760%
2026-05-08	79.5400	79.5400	79.5400	79.5400	+8.203%	1	1,792	+64.860%
2026-05-07	73.5100	73.5100	73.5100	73.5100	-5.660%	2	1,791	+78.384%
2026-05-04	77.9200	77.9200	77.9200	77.9200	+7.595%	1	1,791	+68.288%
2026-04-30	72.4300	72.4300	72.4200	72.4200	+5.292%	2	1,792	+81.069%
2026-04-28	68.7800	68.7800	68.7800	68.7800	-5.196%	1	1,794	+90.651%
2026-04-27	77.5000	77.5000	70.2700	72.5500	-8.799%	7	1,794	+80.744%
2026-04-23	79.9700	79.9700	79.5500	79.5500	+19.660%	2	1,796	+64.840%
2026-04-21	68.7000	68.7000	66.4800	66.4800	+30.353%	8	1,797	+97.247%
2026-04-17	51.0000	51.0000	51.0000	51.0000	+2.410%	1	1,797	+157.118%
2026-04-16	48.7600	50.3500	48.7600	49.8000	-7.142%	8	1,798	+163.313%
2026-04-15	53.6300	53.6300	53.6300	53.6300	+3.433%	1	1,796	+144.509%
2026-04-14	51.8500	51.8500	51.8500	51.8500	+8.201%	1	1,796	+152.903%
2026-04-13	48.2500	48.2500	47.9200	47.9200	+3.187%	3	1,796	+173.644%
2026-04-10	43.8300	47.5500	43.8300	46.4400	+23.675%	20	1,793	+182.364%
2026-04-09	39.6000	39.6000	37.5500	37.5500	+10.021%	2	1,789	+249.214%
2026-04-08	35.0000	35.0000	32.0500	34.1300	+13.577%	12	1,788	+284.207%
2026-04-07	30.0500	30.0500	30.0500	30.0500	-2.435%	1	1,798	+336.373%
2026-04-06	30.0000	30.8000	30.0000	30.8000	+7.429%	13	1,797	+325.747%
2026-04-02	28.2500	28.6700	28.2500	28.6700	+2.944%	2	1,798	+357.377%
2026-04-01	26.1500	28.8100	26.1500	27.8500	+25.450%	26	1,798	+370.844%
2026-03-31	20.0000	22.3800	18.8000	22.2000	+33.816%	29	1,805	+490.676%
2026-03-30	17.8000	17.8000	16.3500	16.5900	-14.485%	20	1,785	+690.416%
2026-03-27	22.3100	22.3100	19.4000	19.4000	-12.809%	2	1,775	+575.928%
2026-03-26	22.2500	22.2500	22.2500	22.2500	+2.111%	1	1,776	+489.348%
2026-03-25	20.0000	21.7900	20.0000	21.7900	+42.885%	1,114	1,776	+501.790%
2026-03-20	16.0000	16.0000	15.2500	15.2500	-4.688%	5	1,916	+759.869%
2026-03-19	14.7500	16.0000	14.7500	16.0000	+1.266%	4	1,919	+719.563%
2026-03-18	15.8000	15.8000	15.8000	15.8000	-9.714%	1	1,921	+729.937%
2026-03-17	18.4000	18.4000	17.5000	17.5000	-4.372%	2	1,920	+649.314%
2026-03-16	16.5900	18.3000	16.5900	18.3000	+22.000%	5	1,919	+616.557%
2026-03-13	16.8500	16.8500	15.0000	15.0000	0.000%	17	1,917	+774.200%
2026-03-12	16.5500	16.5500	15.0000	15.0000	-13.043%	1,103	1,917	+774.200%
2026-03-11	17.2100	17.2500	17.2100	17.2500	-9.211%	3	894	+660.174%
2026-03-10	18.5000	19.6000	18.5000	19.0000	+2.703%	79	894	+590.158%
2026-03-09	14.0000	18.5000	14.0000	18.5000	+6.505%	20	854	+608.811%
2026-03-06	15.1000	18.6500	15.1000	17.3700	+52.368%	219	866	+654.922%
2026-03-05	11.4000	11.4000	11.4000	11.4000	+4.110%	2	900	+1,050.263%
2026-03-03	10.9500	10.9500	10.9500	10.9500	-13.026%	1	902	+1,097.534%
2026-03-02	12.2800	12.5900	11.9500	12.5900	+11.416%	5	903	+941.541%
2026-02-24	11.3000	11.3000	11.3000	11.3000	+26.257%	1	906	+1,060.442%
2026-02-23	8.9500	8.9500	8.9500	8.9500	-25.417%	1	905	+1,365.140%
2026-02-20	11.2500	12.0000	10.5000	12.0000	-0.990%	55	905	+992.750%
2026-02-12	12.7900	12.7900	12.1200	12.1200	-10.882%	4	923	+981.931%
2026-02-10	12.8500	13.6000	12.8500	13.6000	+0.815%	5	923	+864.191%
2026-02-09	13.4900	13.4900	13.4900	13.4900	+14.322%	10	923	+872.053%
2026-02-06	11.8000	11.8000	11.8000	11.8000	+33.183%	1	913	+1,011.271%
2026-02-05	8.8600	8.8600	8.8600	8.8600	-19.455%	2	913	+1,380.023%
2026-02-02	11.1200	11.1200	11.0000	11.0000	-10.204%	7	913	+1,092.091%
2026-01-30	12.2500	12.2500	12.2500	12.2500	-11.997%	2	915	+970.449%
2026-01-27	13.9200	13.9200	13.9200	13.9200	+12.987%	10	915	+842.026%
2026-01-23	12.7300	12.7300	12.3200	12.3200	-14.681%	6	915	+964.367%
2026-01-22	14.3300	14.4400	14.1500	14.4400	+3.885%	7	915	+808.102%
2026-01-20	13.9200	13.9200	13.9000	13.9000	+4.590%	76	914	+843.381%
2026-01-16	13.3100	13.3100	13.2800	13.2900	+3.585%	21	907	+886.682%
2026-01-15	13.3000	13.3000	12.6600	12.8300	-1.686%	20	907	+922.058%
2026-01-14	13.0500	13.0500	13.0500	13.0500	-6.985%	1	892	+904.828%
2026-01-13	14.0500	14.0500	14.0000	14.0300	-1.058%	5	892	+834.640%
2026-01-12	13.3600	14.1800	13.3600	14.1800	-2.409%	2	891	+824.753%
2026-01-08	14.5300	14.5300	14.5300	14.5300	-26.985%	6	889	+802.478%
2026-01-06	20.6100	20.6100	18.2500	19.9000	+18.806%	19	883	+558.945%
2025-12-23	16.7500	16.7500	16.7500	16.7500	+13.946%	2	864	+682.866%
2025-12-18	14.7000	14.7000	14.7000	14.7000	-13.529%	1	864	+792.041%
2025-12-12	17.1800	17.1800	17.0000	17.0000	-6.388%	6	863	+671.353%
2025-12-11	19.4500	19.4500	18.1600	18.1600	-10.542%	9	868	+622.081%
2025-12-10	20.4800	21.0000	20.3000	20.3000	+6.842%	8	859	+545.961%
2025-12-09	20.0000	20.0000	19.0000	19.0000	-9.134%	102	859	+590.158%
2025-12-08	19.7100	20.9800	19.7100	20.9100	-21.480%	25	958	+527.116%
2025-12-05	26.3500	26.6300	26.3500	26.6300	+1.178%	12	958	+392.415%
2025-12-04	26.7500	27.0800	26.0000	26.3200	+10.961%	14	954	+398.214%
2025-12-03	25.5200	26.5500	23.7200	23.7200	+6.368%	159	954	+452.825%
2025-12-02	21.7500	22.9600	21.7500	22.3000	+2.529%	8	913	+488.027%
2025-12-01	21.7500	21.7500	21.7500	21.7500	+8.479%	1	912	+502.897%
2025-11-26	20.0500	20.0500	20.0500	20.0500	+25.705%	1	913	+554.015%
2025-11-25	15.9500	15.9500	15.9500	15.9500	-0.313%	13	913	+722.132%
2025-11-24	14.5000	16.0000	14.5000	16.0000	+10.345%	3	904	+719.563%
2025-11-20	17.6700	17.6700	14.5000	14.5000	-5.043%	4	903	+804.345%
2025-11-18	15.3000	15.3000	15.2700	15.2700	-16.099%	7	903	+758.743%
2025-11-17	18.2000	18.2000	18.2000	18.2000	-1.887%	5	902	+620.495%
2025-11-14	18.5500	18.5500	18.5500	18.5500	+0.815%	1	902	+606.900%
2025-11-13	18.7000	19.9500	18.4000	18.4000	-11.538%	10	901	+612.663%
2025-11-12	20.8000	20.8000	20.8000	20.8000	-0.716%	1	901	+530.433%
2025-11-11	21.2500	21.2500	20.7000	20.9500	-11.040%	668	900	+525.919%
2025-11-10	23.5500	23.5500	23.5500	23.5500	+0.426%	2	235	+456.815%
2025-11-06	23.4500	23.4500	23.4500	23.4500	+7.078%	3	233	+459.190%
2025-11-03	23.6000	23.8000	21.9000	21.9000	-8.712%	6	233	+498.767%
2025-10-31	25.1500	25.1500	22.4500	23.9900	+21.468%	11	233	+446.603%
2025-10-27	19.7500	19.7500	19.7500	19.7500	+3.295%	1	228	+563.949%
2025-10-20	19.1200	19.1200	19.1200	19.1200	-6.732%	40	228	+585.826%
2025-10-15	19.5000	20.5000	19.5000	20.5000	+2.500%	2	268	+539.659%
2025-10-14	20.0000	20.0000	20.0000	20.0000	+2.041%	4	269	+555.650%
2025-10-10	22.7700	22.7700	19.6000	19.6000	-0.860%	7	265	+569.031%
2025-10-06	19.7700	19.7700	19.7700	19.7700	+25.524%	2	259	+563.278%
2025-09-29	15.7500	15.7500	15.7500	15.7500	+16.667%	1	261	+732.571%
2025-09-24	13.0500	13.5000	13.0500	13.5000	+17.904%	15	261	+871.333%
2025-09-22	11.4500	11.4500	11.4500	11.4500	-1.293%	1	276	+1,045.240%
2025-09-19	11.6000	11.6000	11.6000	11.6000	+20.207%	1	275	+1,030.431%
2025-09-17	9.5500	9.6500	9.5500	9.6500	+23.560%	6	275	+1,258.860%
2025-09-15	7.8100	7.8100	7.8100	7.8100	+19.602%	1	274	+1,579.001%
2025-08-29	6.5100	6.5300	6.5000	6.5300	-49.769%	4	273	+1,908.116%
2025-08-28	12.4000	13.0000	12.4000	13.0000	+13.537%	11	273	+908.692%
2025-08-26	11.4500	11.4500	11.4500	11.4500	+5.239%	1	272	+1,045.240%
2025-08-25	10.8800	10.8800	10.8800	10.8800	-9.333%	1	271	+1,105.239%
2025-08-06	12.0000	12.0000	12.0000	12.0000	-4.762%	1	271	+992.750%
2025-08-01	12.6000	12.6000	12.6000	12.6000	-4.545%	1	271	+940.714%
2025-07-29	13.2000	13.2000	13.2000	13.2000	+3.937%	3	270	+893.409%
2025-07-28	12.7000	12.7000	12.7000	12.7000	+6.723%	1	267	+932.520%
2025-07-21	11.9000	11.9000	11.9000	11.9000	+13.658%	1	267	+1,001.933%
2025-07-16	10.4700	10.4700	10.4700	10.4700	-7.427%	15	266	+1,152.436%
2025-07-14	11.3100	11.3100	11.3100	11.3100	-15.911%	15	266	+1,059.416%
2025-06-20	14.1000	14.2000	13.4500	13.4500	+12.083%	58	252	+874.944%
2025-06-17	12.2500	12.2500	12.0000	12.0000	+5.263%	6	238	+992.750%
2025-06-10	11.4000	11.4000	11.4000	11.4000	-3.390%	1	237	+1,050.263%
2025-06-09	11.8000	11.8000	11.8000	11.8000	+18.118%	100	237	+1,011.271%
2025-06-04	9.9900	9.9900	9.9900	9.9900	+23.333%	1	211	+1,212.613%
2025-06-03	8.6000	8.6000	8.1000	8.1000	+14.245%	2	211	+1,518.889%
2025-05-30	7.0900	7.0900	7.0900	7.0900	-26.832%	2	211	+1,749.506%
2025-05-16	9.9000	9.9000	9.5700	9.6900	-3.582%	400	211	+1,253.251%
2025-05-13	10.0000	10.3500	10.0000	10.0500	+66.116%	6	19	+1,204.776%
2025-05-07	6.0500	6.0500	6.0500	6.0500	-35.911%	1	21	+2,067.438%
2025-05-02	9.4400	9.4400	9.4400	9.4400	+46.357%	4	22	+1,289.089%
2025-04-10	6.4500	6.4500	6.4500	6.4500	+17.273%	6	22	+1,933.023%
2025-04-07	5.8400	5.8400	5.5000	5.5000	+6.589%	7	16	+2,284.182%
2025-04-04	6.2500	6.2500	5.1600	5.1600	-36.296%	10	16	+2,441.279%
2025-04-03	8.1000	8.1000	8.1000	8.1000	-22.488%	1	16	+1,518.889%
2025-03-28	10.4500	10.4500	10.4500	10.4500	+0.966%	2	16	+1,154.833%
2025-03-27	10.3500	10.3500	10.3500	10.3500	-21.053%	1	16	+1,166.957%
2025-03-17	13.5200	13.5200	13.1100	13.1100	-4.931%	2	16	+900.229%
2025-03-14	13.7900	13.7900	13.7900	13.7900	+4.312%	4	14	+850.906%
2025-03-07	13.2200	13.2200	13.2200	13.2200	-46.972%	2	12	+891.906%
2025-02-28	24.9300	24.9300	24.9300	24.9300	-8.681%	2	11	+425.993%
2025-02-27	27.3000	27.3000	27.3000	27.3000	-5.862%	8	11	+380.330%
2025-02-26	29.0000	29.0000	29.0000	29.0000	-21.537%	8	16	+352.172%
2025-01-27	36.9600	36.9600	36.9600	36.9600	-15.268%	1	12	+254.789%
2025-01-10	43.6200	43.6200	43.6200	43.6200	+7.970%	2	12	+200.619%
2024-12-30	40.4000	40.4000	40.4000	40.4000	-2.415%	1	12	+224.579%
2024-12-20	41.4000	41.4000	41.4000	41.4000	-10.602%	1	12	+216.739%
2024-12-13	46.3100	46.3100	46.3100	46.3100	+8.888%	4	11	+183.157%
2024-12-05	42.5300	42.5300	42.5300	42.5300	-3.713%	2	11	+208.324%
2024-12-04	43.0500	44.1700	43.0500	44.1700	+56.631%	4	9	+196.876%
2024-12-03	28.2000	28.2000	28.2000	28.2000	+1.475%	2	9	+365.000%
2024-12-02	28.8500	28.8500	27.7900	27.7900	+1.907%	5	9	+371.860%
2024-11-08	27.6200	27.6200	27.2700	27.2700	+38.426%	6	6	+380.858%
2024-10-24	19.7000	19.7000	19.7000	19.7000	+2.926%	2	3	+565.635%
2024-10-15	19.1400	19.1400	19.1400	19.1400	0.000%	1	1	+585.110%