Dark

MRVL20260821C100
MRVL Aug 21 2026 100.00 Call (MRVL260821C00100000)
option OPRA

EOD

Jul 21, 2026

105.14+10.569%(+10.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	105.4000	105.4000	105.1400	105.1400	+10.569%	2	749	0.000%
2026-07-16	95.0900	95.0900	95.0900	95.0900	-11.913%	1	748	+10.569%
2026-07-15	114.0900	114.0900	104.7500	107.9500	-21.365%	8	748	-2.603%
2026-07-10	137.2800	137.2800	137.2800	137.2800	+1.276%	7	752	-23.412%
2026-07-08	135.5500	135.5500	135.5500	135.5500	-8.954%	1	759	-22.435%
2026-07-02	148.8800	148.8800	148.8800	148.8800	-17.058%	1	759	-29.379%
2026-07-01	179.5000	179.5000	179.5000	179.5000	+8.650%	1	759	-41.426%
2026-06-26	164.4500	165.2100	164.4500	165.2100	-0.626%	10	759	-36.360%
2026-06-25	166.2500	166.2500	166.2500	166.2500	-3.101%	1	757	-36.758%
2026-06-24	181.2700	181.2700	171.5700	171.5700	-5.210%	3	756	-38.719%
2026-06-23	185.2000	185.2000	181.0000	181.0000	-12.876%	5	755	-41.912%
2026-06-22	205.5200	209.6100	205.5200	207.7500	-5.966%	20	756	-49.391%
2026-06-18	228.2500	228.2500	220.9300	220.9300	+16.937%	4	767	-52.410%
2026-06-17	188.9300	188.9300	188.9300	188.9300	-10.735%	1	767	-44.350%
2026-06-15	210.0000	211.6500	210.0000	211.6500	+16.901%	6	767	-50.324%
2026-06-12	181.0500	181.0500	181.0500	181.0500	-0.805%	4	771	-41.928%
2026-06-11	169.5000	182.5200	169.5000	182.5200	+17.000%	2	767	-42.395%
2026-06-10	156.0000	156.0000	156.0000	156.0000	+2.632%	4	767	-32.603%
2026-06-09	152.0000	152.0000	152.0000	152.0000	-20.369%	1	767	-30.829%
2026-06-08	190.7600	193.0000	190.7600	190.8800	+9.174%	13	767	-44.918%
2026-06-05	197.1400	197.1400	171.7200	174.8400	-13.446%	15	767	-39.865%
2026-06-03	218.8500	218.8500	202.0000	202.0000	+8.567%	4	768	-47.950%
2026-06-02	175.7300	186.0900	175.7300	186.0600	+49.686%	5	765	-43.491%
2026-06-01	101.0000	124.3000	101.0000	124.3000	+21.327%	25	765	-15.414%
2026-05-28	99.3500	102.4500	99.3500	102.4500	-0.534%	6	767	+2.626%
2026-05-27	106.5000	106.5000	103.0000	103.0000	-2.184%	9	770	+2.078%
2026-05-26	105.3000	105.3000	105.3000	105.3000	+8.333%	2	773	-0.152%
2026-05-22	97.2000	97.2000	97.2000	97.2000	+3.946%	2	773	+8.169%
2026-05-21	93.5000	93.5100	93.5000	93.5100	+1.037%	20	773	+12.437%
2026-05-20	92.5500	92.5500	92.5500	92.5500	+12.509%	30	773	+13.603%
2026-05-19	82.2700	82.2700	82.2600	82.2600	+0.146%	2	779	+27.814%
2026-05-15	78.0000	84.6000	78.0000	82.1400	-6.500%	11	779	+28.001%
2026-05-14	87.8500	87.8500	87.8500	87.8500	+11.203%	1	786	+19.681%
2026-05-13	85.0000	85.0000	79.0000	79.0000	+21.820%	6	782	+33.089%
2026-05-12	66.0500	66.0500	64.8500	64.8500	-13.337%	15	782	+62.128%
2026-05-11	72.2500	77.0700	72.2500	74.8300	+4.220%	33	782	+40.505%
2026-05-08	69.9500	72.2300	69.9000	71.8000	+11.925%	6	808	+46.435%
2026-05-07	65.7500	65.7500	64.1500	64.1500	-12.946%	38	809	+63.897%
2026-05-06	77.7000	77.7000	70.1500	73.6900	+0.945%	7	811	+42.679%
2026-05-05	73.1100	76.0000	73.0000	73.0000	+7.638%	21	811	+44.027%
2026-05-04	69.0000	69.0000	67.8200	67.8200	-1.525%	2	811	+55.028%
2026-04-30	66.0200	69.5200	66.0200	68.8700	+16.768%	25	811	+52.664%
2026-04-29	58.9800	58.9800	58.9800	58.9800	-1.700%	5	817	+78.264%
2026-04-28	54.4500	60.0000	54.4000	60.0000	-2.280%	30	812	+75.233%
2026-04-27	58.0000	62.6500	58.0000	61.4000	-10.365%	25	841	+71.238%
2026-04-24	66.4700	68.5000	66.4700	68.5000	0.000%	24	829	+53.489%
2026-04-23	68.0900	70.0000	68.0900	68.5000	+9.776%	42	831	+53.489%
2026-04-22	58.8600	62.4000	58.8600	62.4000	+9.570%	14	833	+68.494%
2026-04-21	55.6500	58.0700	55.6500	56.9500	+4.977%	18	836	+84.618%
2026-04-20	52.0500	54.2500	51.3500	54.2500	+38.889%	14	836	+93.806%
2026-04-16	39.0600	39.0600	39.0600	39.0600	-2.763%	1	832	+169.176%
2026-04-15	42.0000	45.0000	40.1700	40.1700	+0.275%	18	833	+161.738%
2026-04-14	42.9100	42.9100	39.8500	40.0600	+2.064%	19	844	+162.456%
2026-04-13	38.0000	40.3000	37.5000	39.2500	+5.596%	81	848	+167.873%
2026-04-10	34.0200	37.1700	34.0200	37.1700	+28.438%	49	837	+182.863%
2026-04-09	26.5500	30.0000	26.5500	28.9400	+17.882%	99	850	+263.303%
2026-04-08	23.7600	25.9000	23.7000	24.5500	+16.076%	13	756	+328.269%
2026-04-07	19.8300	21.5300	19.6500	21.1500	-3.864%	5	759	+397.116%
2026-04-06	21.5500	22.0000	19.7400	22.0000	+9.726%	15	761	+377.909%
2026-04-02	17.1800	20.0500	16.4500	20.0500	+2.715%	53	781	+424.389%
2026-04-01	16.3000	20.2000	15.5000	19.5200	+38.538%	35	781	+438.627%
2026-03-31	11.8200	14.6500	11.4000	14.0900	+76.125%	51	791	+646.203%
2026-03-30	10.7400	10.7400	8.0000	8.0000	-32.489%	66	753	+1,214.250%
2026-03-27	13.6700	13.6700	11.3900	11.8500	-11.896%	17	735	+787.257%
2026-03-26	14.0000	14.6000	13.3300	13.4500	-1.393%	26	727	+681.710%
2026-03-25	12.3400	13.8000	12.3400	13.6400	+32.427%	75	736	+670.821%
2026-03-24	9.5600	10.5000	9.5600	10.3000	+12.078%	52	706	+920.777%
2026-03-23	9.0000	10.0000	9.0000	9.1900	+11.394%	90	696	+1,044.070%
2026-03-20	9.4000	9.4000	8.2500	8.2500	-6.569%	15	682	+1,174.424%
2026-03-18	9.8000	9.8000	8.8300	8.8300	-18.618%	3	675	+1,090.713%
2026-03-17	10.8500	10.8500	10.8500	10.8500	+6.897%	10	676	+869.032%
2026-03-16	10.2000	10.2000	10.1500	10.1500	+17.341%	7	666	+935.862%
2026-03-13	9.8000	9.8500	8.5300	8.6500	-3.782%	412	668	+1,115.491%
2026-03-12	8.9000	8.9900	8.9000	8.9900	-10.902%	82	843	+1,069.522%
2026-03-11	12.3000	12.3000	10.0900	10.0900	-14.128%	82	842	+942.022%
2026-03-10	11.3800	12.2500	11.3800	11.7500	+3.251%	51	818	+794.809%
2026-03-09	7.9700	11.3800	7.9700	11.3800	+11.024%	17	820	+823.902%
2026-03-06	8.0000	11.8800	8.0000	10.2500	+99.416%	109	820	+925.756%
2026-03-05	6.2900	6.2900	5.1400	5.1400	-9.825%	8	793	+1,945.525%
2026-03-04	5.9000	5.9000	5.6700	5.7000	-2.564%	54	791	+1,744.561%
2026-03-03	6.0500	6.0500	5.8500	5.8500	-13.333%	8	745	+1,697.265%
2026-03-02	7.1000	7.2500	6.7500	6.7500	-4.930%	18	745	+1,457.630%
2026-02-27	6.5500	7.1000	6.5500	7.1000	+16.776%	7	749	+1,380.845%
2026-02-26	5.8100	6.0800	5.8100	6.0800	-9.254%	59	748	+1,629.276%
2026-02-25	6.7000	6.7000	6.7000	6.7000	+5.512%	1	732	+1,469.254%
2026-02-24	6.3500	6.3500	6.3500	6.3500	+11.404%	33	732	+1,555.748%
2026-02-23	6.0000	6.0000	5.7000	5.7000	-12.308%	6	741	+1,744.561%
2026-02-20	6.2500	6.5000	6.2500	6.5000	+1.562%	10	741	+1,517.538%
2026-02-19	6.5000	6.5000	6.3500	6.4000	-5.185%	9	748	+1,542.813%
2026-02-18	6.6400	6.7500	6.6400	6.7500	-0.295%	4	747	+1,457.630%
2026-02-17	7.1000	7.1000	6.7700	6.7700	-4.648%	16	746	+1,453.028%
2026-02-13	7.0000	7.1000	7.0000	7.1000	+1.429%	17	739	+1,380.845%
2026-02-12	7.0000	7.0000	7.0000	7.0000	-14.321%	42	739	+1,402.000%
2026-02-10	8.2100	8.2100	8.1700	8.1700	+6.797%	2	739	+1,186.903%
2026-02-09	7.6500	7.6500	7.6500	7.6500	+4.795%	1	740	+1,274.379%
2026-02-06	6.0000	7.3000	6.0000	7.3000	+48.676%	11	740	+1,340.274%
2026-02-05	4.9100	4.9100	4.9100	4.9100	-4.660%	5	740	+2,041.344%
2026-02-04	5.1500	5.1500	5.1500	5.1500	+0.586%	2	740	+1,941.553%
2026-02-03	4.9500	5.1200	4.8500	5.1200	-18.730%	11	738	+1,953.516%
2026-02-02	6.3500	6.6000	6.2000	6.3000	-1.563%	7	729	+1,568.889%
2026-01-30	7.0500	7.0500	6.4000	6.4000	-8.702%	7	729	+1,542.813%
2026-01-29	7.2300	7.2300	6.8900	7.0100	-17.041%	18	729	+1,399.857%
2026-01-28	8.3000	8.4500	8.3000	8.4500	+3.936%	40	729	+1,144.260%
2026-01-27	8.1300	8.1300	8.1300	8.1300	+9.865%	2	736	+1,193.235%
2026-01-26	6.9500	7.5000	6.9500	7.4000	+8.029%	12	738	+1,320.811%
2026-01-23	7.2400	7.2400	6.8500	6.8500	-20.626%	33	739	+1,434.891%
2026-01-22	8.6300	8.6300	8.6300	8.6300	+12.078%	1	727	+1,118.308%
2026-01-21	7.8200	7.8200	7.7000	7.7000	+6.354%	14	726	+1,265.455%
2026-01-20	7.0500	8.4500	7.0000	7.2400	-2.162%	24	722	+1,352.210%
2026-01-16	8.3000	8.3000	7.4000	7.4000	-10.628%	219	521	+1,320.811%
2026-01-15	8.2300	8.2800	8.2300	8.2800	+11.892%	2	521	+1,169.807%
2026-01-14	8.0500	8.1000	7.4000	7.4000	-12.941%	9	521	+1,320.811%
2026-01-13	8.8000	9.2500	8.4000	8.5000	-1.048%	6	528	+1,136.941%
2026-01-12	8.7500	9.0000	7.8500	8.5900	-7.135%	32	527	+1,123.981%
2026-01-09	9.5000	9.5000	9.2500	9.2500	+3.816%	4	527	+1,036.649%
2026-01-08	9.2500	9.7500	8.9100	8.9100	-6.211%	18	527	+1,080.022%
2026-01-07	10.0000	10.0000	9.5000	9.5000	-13.636%	33	526	+1,006.737%
2026-01-06	14.0000	14.5500	11.0000	11.0000	-12.000%	21	510	+855.818%
2026-01-05	13.7500	13.7500	12.5000	12.5000	+4.603%	30	507	+741.120%
2026-01-02	11.9500	11.9500	11.9500	11.9500	+17.734%	2	507	+779.833%
2025-12-31	10.1500	10.1500	10.1500	10.1500	+7.407%	5	507	+935.862%
2025-12-29	9.5000	9.5000	9.4500	9.4500	-15.775%	9	507	+1,012.593%
2025-12-23	11.2200	11.2200	11.2200	11.2200	+12.651%	1	500	+837.077%
2025-12-22	9.9600	9.9600	9.9600	9.9600	+2.154%	1	500	+955.622%
2025-12-18	9.7000	9.8500	9.6500	9.7500	0.000%	521	500	+978.359%