Dark

MRVL20260821C115
MRVL Aug 21 2026 115.00 Call (MRVL260821C00115000)
option OPRA

EOD

Jul 22, 2026

100.07+29.356%(+22.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	100.0700	100.0700	100.0700	100.0700	+29.356%	2	331	0.000%
2026-07-17	74.0000	78.1800	71.2400	77.3600	+3.312%	11	333	+29.356%
2026-07-16	74.6200	74.8800	74.6200	74.8800	-19.880%	3	331	+33.640%
2026-07-15	93.4600	93.4600	93.4600	93.4600	-14.225%	1	332	+7.073%
2026-07-14	108.9600	108.9600	108.9600	108.9600	-3.190%	2	333	-8.159%
2026-07-13	112.5500	112.5500	112.5500	112.5500	-16.176%	1	333	-11.088%
2026-07-09	134.2700	134.2700	134.2700	134.2700	+16.100%	1	333	-25.471%
2026-07-07	115.6500	115.6500	115.6500	115.6500	-16.661%	1	333	-13.472%
2026-07-06	137.0000	138.7700	137.0000	138.7700	-15.897%	7	334	-27.888%
2026-07-01	165.0000	165.0000	165.0000	165.0000	-9.639%	1	328	-39.352%
2026-06-30	183.9100	183.9100	182.6000	182.6000	+15.723%	2	328	-45.197%
2026-06-24	157.3700	157.7900	157.3700	157.7900	-21.203%	55	328	-36.580%
2026-06-18	200.2500	200.2500	200.2500	200.2500	+14.632%	1	382	-50.027%
2026-06-08	176.9600	176.9600	174.6900	174.6900	+8.429%	2	382	-42.716%
2026-06-05	176.6000	176.6000	157.5600	161.1100	-19.445%	13	382	-37.887%
2026-06-04	200.0000	200.0000	200.0000	200.0000	+4.026%	1	375	-49.965%
2026-06-03	192.2600	192.2600	192.2600	192.2600	+11.948%	1	376	-47.951%
2026-06-02	172.6500	172.6500	171.7400	171.7400	+67.470%	2	375	-41.732%
2026-06-01	102.5000	102.5500	102.5000	102.5500	+10.745%	20	374	-2.418%
2026-05-28	84.4700	92.6000	84.4700	92.6000	-3.542%	8	384	+8.067%
2026-05-26	100.0000	100.0000	96.0000	96.0000	+13.034%	10	385	+4.240%
2026-05-22	84.9300	84.9300	84.9300	84.9300	+1.470%	1	395	+17.826%
2026-05-21	83.7000	83.7000	83.7000	83.7000	+25.393%	1	395	+19.558%
2026-05-19	60.8500	66.7500	60.8500	66.7500	+15.027%	2	395	+49.918%
2026-05-18	64.0500	64.0500	58.0300	58.0300	-17.076%	2	396	+72.445%
2026-05-15	69.5400	69.9800	69.5400	69.9800	-5.240%	2	396	+42.998%
2026-05-14	77.9000	77.9000	72.1000	73.8500	+9.020%	4	393	+35.504%
2026-05-13	70.3400	70.3400	67.6500	67.7400	+28.466%	23	390	+47.727%
2026-05-12	52.7300	52.7300	52.7300	52.7300	-15.524%	2	390	+89.778%
2026-05-11	58.8800	65.3600	58.8800	62.4200	+4.207%	84	390	+60.317%
2026-05-08	57.9000	59.9000	57.7000	59.9000	+13.126%	4	345	+67.062%
2026-05-07	62.9200	62.9200	52.9500	52.9500	-15.952%	3	346	+88.990%
2026-05-05	63.0000	63.0000	63.0000	63.0000	+8.621%	2	347	+58.841%
2026-05-04	58.0000	58.0000	58.0000	58.0000	+1.222%	5	347	+72.534%
2026-05-01	58.3500	58.3500	57.3000	57.3000	+0.385%	2	352	+74.642%
2026-04-30	57.0800	57.0800	57.0800	57.0800	+19.665%	2	352	+75.315%
2026-04-29	47.7000	47.7000	47.7000	47.7000	-6.176%	2	350	+109.790%
2026-04-27	48.3000	50.9500	48.3000	50.8400	-10.097%	12	350	+96.833%
2026-04-24	56.8000	56.8000	55.5000	56.5500	+1.745%	3	344	+76.958%
2026-04-23	56.3700	56.3700	55.5800	55.5800	+8.725%	5	345	+80.047%
2026-04-22	47.3500	51.1500	45.5000	51.1200	+13.172%	10	345	+95.755%
2026-04-21	45.5000	45.5000	45.1700	45.1700	+4.925%	4	345	+121.541%
2026-04-20	40.2500	43.0500	40.2500	43.0500	+26.098%	8	345	+132.451%
2026-04-17	30.9000	34.5800	30.9000	34.1400	+11.898%	12	342	+193.117%
2026-04-16	30.5100	30.5100	30.5100	30.5100	-4.894%	1	343	+227.991%
2026-04-15	32.1500	32.5000	32.0000	32.0800	+7.040%	7	343	+211.939%
2026-04-14	30.3700	31.5000	29.8500	29.9700	+3.096%	7	345	+233.901%
2026-04-13	28.9800	29.0800	28.8100	29.0700	+4.757%	5	347	+244.238%
2026-04-10	22.6800	27.8000	22.6800	27.7500	+36.834%	31	348	+260.613%
2026-04-09	20.0000	21.0500	19.0200	20.2800	+18.113%	48	355	+393.442%
2026-04-08	15.0000	17.8000	15.0000	17.1700	+18.414%	60	377	+482.819%
2026-04-07	13.2000	14.5000	12.9500	14.5000	-1.695%	27	363	+590.138%
2026-04-06	15.9500	15.9500	13.7500	14.7500	+11.321%	70	363	+578.441%
2026-04-02	11.0000	13.2500	10.5000	13.2500	+9.685%	16	369	+655.245%
2026-04-01	10.4500	13.3500	10.4500	12.0800	+37.273%	68	369	+728.394%
2026-03-31	7.4500	8.8000	7.4500	8.8000	+75.299%	38	367	+1,037.159%
2026-03-30	5.7500	5.7500	5.0200	5.0200	-26.715%	7	366	+1,893.426%
2026-03-27	7.0000	7.0000	6.8500	6.8500	-15.432%	6	367	+1,360.876%
2026-03-26	8.0500	8.2500	8.0500	8.1000	+2.922%	7	368	+1,135.432%
2026-03-25	7.8700	7.8700	7.8700	7.8700	+40.285%	1	368	+1,171.537%
2026-03-24	5.5000	5.6100	5.5000	5.6100	+9.357%	6	367	+1,683.779%
2026-03-23	5.1800	5.1800	5.1300	5.1300	+8.000%	4	369	+1,850.682%
2026-03-20	5.0000	5.0000	4.7000	4.7500	+7.955%	11	365	+2,006.737%
2026-03-19	4.2500	4.6000	4.2500	4.4000	-2.222%	19	362	+2,174.318%
2026-03-18	5.7400	5.7400	4.5000	4.5000	-18.919%	39	344	+2,123.778%
2026-03-17	5.5500	5.5500	5.5500	5.5500	-6.723%	7	307	+1,703.063%
2026-03-16	5.6500	6.1100	5.6500	5.9500	+25.263%	17	300	+1,581.849%
2026-03-13	5.9000	5.9000	4.7500	4.7500	-13.636%	9	292	+2,006.737%
2026-03-12	5.8500	5.8500	5.5000	5.5000	-12.698%	37	284	+1,719.455%
2026-03-11	6.0500	6.3000	6.0500	6.3000	-14.286%	21	253	+1,488.413%
2026-03-10	6.9900	7.7000	6.9900	7.3500	+19.512%	74	244	+1,261.497%
2026-03-09	5.9000	6.1500	5.9000	6.1500	-12.766%	6	262	+1,527.154%
2026-03-06	5.2500	7.0500	5.2500	7.0500	+127.419%	63	257	+1,319.433%
2026-03-05	3.2200	3.2200	3.1000	3.1000	-10.145%	6	214	+3,128.065%
2026-03-04	3.6000	3.6000	3.4500	3.4500	-23.333%	19	215	+2,800.580%
2026-03-02	4.5000	4.5000	4.1800	4.5000	+11.111%	35	217	+2,123.778%
2026-02-27	4.0000	4.0500	4.0000	4.0500	+12.500%	20	243	+2,370.864%
2026-02-26	3.6000	3.6000	3.6000	3.6000	-12.195%	3	223	+2,679.722%
2026-02-25	4.1000	4.1000	4.1000	4.1000	+20.588%	3	223	+2,340.732%
2026-02-23	3.5500	3.5500	3.4000	3.4000	-8.108%	53	223	+2,843.235%
2026-02-20	3.7000	3.7500	3.7000	3.7000	0.000%	37	171	+2,604.595%
2026-02-19	3.8500	3.8500	3.7000	3.7000	-10.843%	50	134	+2,604.595%
2026-02-18	4.1500	4.1500	4.1500	4.1500	+12.162%	15	84	+2,311.325%
2026-02-03	3.7000	3.7000	3.7000	3.7000	-15.909%	1	69	+2,604.595%
2026-01-29	4.3000	4.4000	4.3000	4.4000	-14.563%	13	70	+2,174.318%
2026-01-28	5.1500	5.1500	5.1000	5.1500	+15.730%	7	60	+1,843.107%
2026-01-26	4.1100	4.4500	4.1100	4.4500	+4.215%	3	54	+2,148.764%
2026-01-20	5.7000	5.7000	4.2000	4.2700	-8.172%	7	57	+2,243.560%
2026-01-14	4.6500	4.6500	4.6500	4.6500	-14.679%	21	52	+2,052.043%
2026-01-13	5.4500	5.4500	5.4500	5.4500	-3.710%	8	31	+1,736.147%
2026-01-09	5.6600	5.6600	5.6600	5.6600	-4.068%	1	28	+1,668.021%
2026-01-08	5.9000	5.9000	5.9000	5.9000	-18.621%	2	27	+1,596.102%
2026-01-07	7.2500	7.2500	7.2500	7.2500	-19.890%	1	27	+1,280.276%
2026-01-06	9.0500	9.0500	9.0500	9.0500	+9.697%	1	27	+1,005.746%
2026-01-05	10.1000	10.1000	8.2500	8.2500	+16.690%	27	15	+1,112.970%
2026-01-02	7.0700	7.0700	7.0700	7.0700	+6.798%	10	15	+1,315.417%
2025-12-23	6.6500	6.6500	6.6000	6.6200	0.000%	11	5	+1,411.631%