Dark

MRVL20260821C110
MRVL Aug 21 2026 110.00 Call (MRVL260821C00110000)
option OPRA

EOD

Jul 23, 2026

100.27+38.303%(+27.77)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	98.6500	100.2700	98.6500	100.2700	+38.303%	17	336	0.000%
2026-07-17	72.5000	72.5000	72.5000	72.5000	-9.318%	1	337	+38.303%
2026-07-16	83.0700	83.0700	79.4600	79.9500	-26.307%	12	336	+25.416%
2026-07-13	110.5200	110.5200	107.3000	108.4900	-15.368%	4	336	-7.577%
2026-07-10	128.1900	128.1900	128.1900	128.1900	-7.270%	1	334	-21.780%
2026-07-09	138.2400	138.2400	138.2400	138.2400	+11.845%	1	333	-27.467%
2026-07-07	119.0200	123.6000	119.0200	123.6000	-16.090%	2	332	-18.875%
2026-07-06	147.3000	147.3000	147.3000	147.3000	+10.735%	1	333	-31.928%
2026-07-02	133.0200	133.0200	133.0200	133.0200	-28.241%	10	332	-24.620%
2026-06-30	185.3700	185.3700	185.3700	185.3700	+24.476%	1	332	-45.908%
2026-06-29	164.0000	164.0000	148.9200	148.9200	-5.357%	2	331	-32.669%
2026-06-26	157.3500	157.3500	157.3500	157.3500	-3.744%	50	330	-36.276%
2026-06-24	163.4700	163.4700	163.4700	163.4700	-14.815%	27	380	-38.662%
2026-06-22	197.1500	197.1500	191.9000	191.9000	-12.554%	2	380	-47.749%
2026-06-18	202.6200	219.4600	202.6200	219.4500	+15.500%	4	382	-54.308%
2026-06-17	188.0400	190.0000	188.0400	190.0000	-5.491%	2	382	-47.226%
2026-06-15	201.0400	201.0400	201.0400	201.0400	+34.116%	3	382	-50.124%
2026-06-09	165.8700	165.8700	149.9000	149.9000	-23.692%	2	385	-33.109%
2026-06-08	181.7000	196.4400	181.3700	196.4400	+18.774%	4	386	-48.956%
2026-06-05	183.6800	183.6800	162.7500	165.3900	-20.551%	57	386	-39.374%
2026-06-04	178.0900	208.1700	178.0900	208.1700	+26.663%	14	386	-51.833%
2026-06-02	161.4000	167.6300	161.4000	164.3500	+41.012%	4	394	-38.990%
2026-06-01	90.5300	116.5500	90.5300	116.5500	+20.765%	14	396	-13.968%
2026-05-29	96.5100	96.5100	96.5100	96.5100	-5.066%	1	398	+3.896%
2026-05-27	101.6600	101.6600	101.6600	101.6600	+1.154%	1	397	-1.367%
2026-05-26	106.6100	107.0000	100.5000	100.5000	+17.958%	54	397	-0.229%
2026-05-21	85.2000	85.2000	85.2000	85.2000	+15.918%	1	355	+17.688%
2026-05-19	69.7500	73.5000	69.7500	73.5000	+0.191%	4	355	+36.422%
2026-05-15	69.7600	73.3600	69.7300	73.3600	-4.392%	5	356	+36.682%
2026-05-14	76.7300	76.7300	76.7300	76.7300	+9.771%	1	360	+30.679%
2026-05-13	67.2200	74.0000	67.2200	69.9000	+14.478%	4	359	+43.448%
2026-05-12	61.1400	61.1400	61.0600	61.0600	-6.992%	51	359	+64.216%
2026-05-11	65.6500	65.6500	65.6500	65.6500	+1.265%	6	359	+52.734%
2026-05-08	60.5000	64.8300	60.5000	64.8300	+13.577%	2	310	+54.666%
2026-05-07	58.1500	58.1500	57.0800	57.0800	-13.120%	3	310	+75.666%
2026-05-05	61.4000	65.7000	61.4000	65.7000	+11.640%	5	309	+52.618%
2026-05-04	60.5000	60.5000	58.8500	58.8500	-4.464%	118	310	+70.382%
2026-05-01	61.6000	61.6000	61.6000	61.6000	+3.582%	1	387	+62.776%
2026-04-30	56.0000	59.4700	56.0000	59.4700	+13.971%	4	387	+68.606%
2026-04-29	52.1800	52.1800	52.1800	52.1800	+2.193%	3	387	+92.162%
2026-04-28	51.0600	51.0600	51.0600	51.0600	-7.062%	1	384	+96.377%
2026-04-27	52.7100	55.1100	52.7100	54.9400	-9.115%	3	384	+82.508%
2026-04-24	56.7000	60.4500	56.7000	60.4500	-1.451%	2	385	+65.873%
2026-04-23	55.8000	61.3400	55.8000	61.3400	+16.994%	4	386	+63.466%
2026-04-22	52.0000	52.4300	52.0000	52.4300	+6.134%	2	385	+91.245%
2026-04-21	51.5000	51.5000	48.7000	49.4000	+6.580%	44	428	+102.976%
2026-04-20	44.7900	46.4500	43.0000	46.3500	+23.271%	19	428	+116.332%
2026-04-17	34.0900	38.0800	34.0900	37.6000	+13.151%	31	445	+166.676%
2026-04-16	32.8500	33.2300	30.6500	33.2300	-0.924%	20	443	+201.745%
2026-04-15	33.2400	33.5400	33.0000	33.5400	-1.930%	38	433	+198.956%
2026-04-14	36.5900	36.5900	32.9400	34.2000	+8.228%	5	428	+193.187%
2026-04-13	31.5500	32.4300	31.5500	31.6000	+5.756%	3	426	+217.310%
2026-04-10	27.7000	30.2500	27.6300	29.8800	+31.053%	12	426	+235.576%
2026-04-09	22.5000	23.8500	21.2000	22.8000	+19.748%	33	421	+339.781%
2026-04-08	17.7300	20.1500	17.7300	19.0400	+18.777%	39	419	+426.628%
2026-04-07	15.9100	16.0900	14.8500	16.0300	-2.966%	81	423	+525.515%
2026-04-06	17.5000	17.5000	15.7500	16.5200	+10.133%	35	416	+506.961%
2026-04-02	12.8900	15.4500	12.8900	15.0000	+3.164%	59	410	+568.467%
2026-04-01	15.6400	15.8000	14.0000	14.5400	+40.891%	65	410	+589.615%
2026-03-31	8.3000	10.3200	8.3000	10.3200	+77.625%	6	377	+871.609%
2026-03-30	6.6900	6.6900	5.8100	5.8100	-30.419%	3	375	+1,625.818%
2026-03-27	9.2500	9.2500	8.1500	8.3500	-11.170%	29	374	+1,100.838%
2026-03-26	9.8200	9.8200	9.4000	9.4000	-1.674%	8	391	+966.702%
2026-03-25	8.2200	9.7900	8.2200	9.5600	+32.778%	22	392	+948.849%
2026-03-24	7.2000	7.2000	7.2000	7.2000	+25.217%	1	389	+1,292.639%
2026-03-20	6.0500	6.0500	5.7000	5.7500	+5.505%	25	388	+1,643.826%
2026-03-19	5.4500	5.4500	5.4500	5.4500	-5.217%	1	373	+1,739.817%
2026-03-18	5.7500	5.7500	5.7500	5.7500	-12.080%	1	372	+1,643.826%
2026-03-17	7.1500	7.1500	6.5400	6.5400	-13.032%	7	372	+1,433.180%
2026-03-16	7.1600	7.5500	7.1600	7.5200	+23.279%	11	374	+1,233.378%
2026-03-13	6.5000	6.6000	6.1000	6.1000	-8.955%	7	371	+1,543.770%
2026-03-12	6.6500	6.7000	6.4500	6.7000	-5.233%	25	372	+1,396.567%
2026-03-11	9.1000	9.1000	7.0700	7.0700	-21.006%	30	349	+1,318.246%
2026-03-10	8.2800	8.9800	8.2800	8.9500	+21.769%	15	356	+1,020.335%
2026-03-09	5.7000	7.3500	5.6000	7.3500	+0.410%	23	352	+1,264.218%
2026-03-06	6.6000	8.7000	6.6000	7.3200	+44.950%	70	365	+1,269.809%
2026-03-05	5.0500	5.0500	5.0500	5.0500	+21.687%	1	346	+1,885.545%
2026-03-04	4.1500	4.1500	4.1500	4.1500	+3.750%	8	345	+2,316.145%
2026-03-03	4.2000	4.2000	3.9500	4.0000	-20.000%	26	353	+2,406.750%
2026-03-02	5.0000	5.0000	5.0000	5.0000	+2.041%	2	336	+1,905.400%
2026-02-27	4.8500	4.9000	4.8500	4.9000	+18.072%	10	336	+1,946.327%
2026-02-26	4.1500	4.1500	4.1500	4.1500	-9.783%	4	326	+2,316.145%
2026-02-25	4.6000	4.6000	4.6000	4.6000	+10.843%	1	325	+2,079.783%
2026-02-23	4.1500	4.1500	4.1500	4.1500	-22.430%	26	325	+2,316.145%
2026-02-20	4.4000	5.3500	4.3500	5.3500	+21.591%	27	299	+1,774.206%
2026-02-19	4.4000	4.4000	4.4000	4.4000	-15.385%	23	276	+2,178.864%
2026-02-17	4.1000	5.2000	4.1000	5.2000	+0.971%	11	253	+1,828.269%
2026-02-13	5.1500	5.1500	5.1500	5.1500	+3.000%	3	247	+1,846.990%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-0.990%	3	247	+1,905.400%
2026-02-06	4.6800	5.1000	4.6800	5.0500	+40.278%	46	248	+1,885.545%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-20.879%	1	206	+2,685.278%
2026-02-02	4.5500	4.5500	4.5500	4.5500	-16.360%	30	206	+2,103.736%
2026-01-20	5.4400	5.4400	5.4400	5.4400	-15.000%	2	176	+1,743.199%
2026-01-12	6.4000	6.4000	6.4000	6.4000	-28.412%	1	175	+1,466.719%
2026-01-02	8.8800	8.9400	8.8800	8.9400	+30.893%	2	175	+1,021.588%
2025-12-29	6.8300	6.8300	6.8300	6.8300	-8.690%	1	173	+1,368.082%
2025-12-26	7.6800	7.7000	7.4800	7.4800	-7.654%	176	172	+1,240.508%
2025-12-23	7.7000	8.1000	7.7000	8.1000	0.000%	45	20	+1,137.901%