Dark

MRVL20260821C120
MRVL Aug 21 2026 120.00 Call (MRVL260821C00120000)
option OPRA

EOD

Jul 21, 2026

89.00+14.691%(+11.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	89.0000	89.0000	89.0000	89.0000	+14.691%	1	394	0.000%
2026-07-20	79.0000	79.0000	77.6000	77.6000	+13.037%	2	394	+14.691%
2026-07-17	68.6500	68.6500	68.6500	68.6500	-0.421%	1	395	+29.643%
2026-07-16	68.9400	68.9400	68.9400	68.9400	-18.894%	1	394	+29.098%
2026-07-15	85.0000	85.0000	85.0000	85.0000	-28.039%	1	394	+4.706%
2026-07-10	115.7000	118.1200	115.7000	118.1200	+1.591%	4	394	-24.653%
2026-07-08	116.2700	116.2700	116.2700	116.2700	-20.846%	1	396	-23.454%
2026-07-02	146.8900	146.8900	146.8900	146.8900	-8.497%	5	401	-39.410%
2026-07-01	160.5300	160.5300	160.5300	160.5300	-1.744%	1	401	-44.559%
2026-06-30	163.3800	163.3800	163.3800	163.3800	-22.521%	1	400	-45.526%
2026-06-18	208.3500	210.8700	208.3500	210.8700	+18.606%	5	396	-57.794%
2026-06-17	172.9900	177.7900	172.9900	177.7900	+3.559%	3	396	-49.941%
2026-06-16	185.4500	185.4500	171.6800	171.6800	-2.466%	6	396	-48.159%
2026-06-15	176.0200	176.0200	176.0200	176.0200	+4.861%	1	396	-49.438%
2026-06-12	167.8600	167.8600	167.8600	167.8600	+11.832%	1	396	-46.980%
2026-06-11	150.1000	150.1000	150.1000	150.1000	+1.146%	2	397	-40.706%
2026-06-10	148.4000	148.4000	148.4000	148.4000	+14.861%	1	395	-40.027%
2026-06-09	129.2000	129.2000	129.2000	129.2000	-24.980%	10	396	-31.115%
2026-06-08	180.4900	182.5000	172.2200	172.2200	+8.165%	12	406	-48.322%
2026-06-05	173.8500	173.8500	159.2200	159.2200	-4.084%	47	418	-44.102%
2026-06-02	159.1400	166.9000	154.0000	166.0000	+57.660%	40	443	-46.386%
2026-06-01	82.2000	105.2900	82.2000	105.2900	+22.573%	4	406	-15.472%
2026-05-29	90.0000	90.0000	85.9000	85.9000	+5.893%	7	406	+3.609%
2026-05-28	82.7600	82.7600	81.1200	81.1200	-4.283%	5	401	+9.714%
2026-05-27	87.5000	87.5000	84.7500	84.7500	-8.458%	3	403	+5.015%
2026-05-26	86.9000	92.5800	86.9000	92.5800	+15.149%	2	404	-3.867%
2026-05-22	80.4000	80.4000	80.4000	80.4000	+5.650%	1	404	+10.697%
2026-05-21	76.1000	76.1000	76.1000	76.1000	+29.246%	1	405	+16.951%
2026-05-18	58.3000	58.8800	58.3000	58.8800	-13.156%	5	405	+51.155%
2026-05-15	62.4500	67.8000	62.4500	67.8000	-2.726%	6	405	+31.268%
2026-05-14	74.0000	74.0000	69.7000	69.7000	+6.689%	7	397	+27.690%
2026-05-13	63.7000	65.3300	63.7000	65.3300	+32.974%	29	401	+36.231%
2026-05-12	49.1300	49.1300	49.1300	49.1300	-19.287%	3	401	+81.152%
2026-05-11	54.3300	60.8700	54.3300	60.8700	+27.343%	2	401	+46.213%
2026-05-07	48.0000	48.0000	47.8000	47.8000	-13.059%	39	398	+86.192%
2026-05-06	54.9800	54.9800	54.9800	54.9800	-7.705%	1	416	+61.877%
2026-05-05	59.4300	59.5700	59.4300	59.5700	+12.396%	2	415	+49.404%
2026-05-04	53.0000	53.0000	53.0000	53.0000	-1.743%	3	417	+67.925%
2026-05-01	54.0900	54.0900	53.9400	53.9400	+1.144%	2	418	+64.998%
2026-04-30	53.3300	53.3300	53.3300	53.3300	+24.023%	1	418	+66.885%
2026-04-28	43.0000	43.0000	43.0000	43.0000	-9.091%	1	419	+106.977%
2026-04-27	45.0000	47.4000	45.0000	47.3000	-10.923%	12	419	+88.161%
2026-04-24	52.5000	53.1000	50.0000	53.1000	-1.993%	18	427	+67.608%
2026-04-23	52.5000	55.5100	52.5000	54.1800	+13.919%	13	428	+64.267%
2026-04-22	45.2000	47.8000	45.2000	47.5600	+14.602%	31	426	+87.132%
2026-04-21	42.1900	44.9000	41.5000	41.5000	+4.010%	13	449	+114.458%
2026-04-20	37.8800	40.2200	36.5500	39.9000	+26.828%	68	449	+123.058%
2026-04-17	28.0000	31.4600	28.0000	31.4600	+13.125%	8	446	+182.899%
2026-04-16	25.7500	28.8000	25.7300	27.8100	+1.496%	20	446	+220.029%
2026-04-15	30.2900	30.2900	27.4000	27.4000	-2.733%	2	450	+224.818%
2026-04-14	29.5600	29.5600	26.3000	28.1700	+7.890%	57	449	+215.939%
2026-04-13	25.4300	26.4900	25.4300	26.1100	+6.398%	21	438	+240.866%
2026-04-10	20.9000	25.0000	20.9000	24.5400	+36.333%	45	438	+262.673%
2026-04-09	18.0000	18.9200	16.8900	18.0000	+25.000%	139	462	+394.444%
2026-04-08	13.2600	15.3500	13.2600	14.4000	+19.403%	85	461	+518.056%
2026-04-07	11.9000	12.7000	11.2000	12.0600	-5.263%	45	470	+637.977%
2026-04-06	12.8200	13.9000	11.5000	12.7300	+10.696%	79	482	+599.136%
2026-04-02	9.4700	11.5000	9.0000	11.5000	+4.545%	19	482	+673.913%
2026-04-01	8.5000	11.8000	8.5000	11.0000	+50.685%	133	482	+709.091%
2026-03-31	6.1000	7.3000	5.5000	7.3000	+80.247%	67	472	+1,119.178%
2026-03-30	4.3500	4.3500	4.0500	4.0500	-28.319%	39	430	+2,097.531%
2026-03-27	6.7000	6.7000	5.5000	5.6500	-15.672%	68	428	+1,475.221%
2026-03-26	7.2500	7.5000	6.7000	6.7000	-1.760%	36	423	+1,228.358%
2026-03-25	5.9100	6.9000	5.9100	6.8200	+39.754%	39	423	+1,204.985%
2026-03-24	4.3000	4.9500	4.3000	4.8800	+17.590%	32	420	+1,723.770%
2026-03-23	4.1300	4.2500	4.1300	4.1500	+11.260%	21	402	+2,044.578%
2026-03-20	4.1000	4.1500	3.7300	3.7300	+6.571%	20	381	+2,286.059%
2026-03-19	3.7400	3.7500	3.5000	3.5000	-11.392%	118	364	+2,442.857%
2026-03-18	4.1000	4.1000	3.7500	3.9500	-14.130%	103	248	+2,153.165%
2026-03-17	4.5500	4.6000	4.5500	4.6000	-12.381%	2	191	+1,834.783%
2026-03-16	4.7800	5.3100	4.7800	5.2500	+28.049%	8	190	+1,595.238%
2026-03-13	4.1000	4.1000	4.1000	4.1000	-8.482%	2	189	+2,070.732%
2026-03-12	4.5500	4.5500	4.4800	4.4800	-12.500%	15	187	+1,886.607%
2026-03-11	6.1000	6.1000	5.1000	5.1200	-16.066%	22	172	+1,638.281%
2026-03-10	6.0000	6.3500	6.0000	6.1000	+14.019%	69	173	+1,359.016%
2026-03-09	5.3500	5.3500	5.3500	5.3500	+1.905%	2	168	+1,563.551%
2026-03-06	4.6500	6.3000	4.6500	5.2500	+114.286%	106	167	+1,595.238%
2026-03-05	2.5700	2.5700	2.4500	2.4500	-30.986%	2	156	+3,532.653%
2026-03-02	3.5500	3.5500	3.5500	3.5500	+2.899%	10	155	+2,407.042%
2026-02-27	3.3500	3.4500	3.3500	3.4500	+11.290%	14	165	+2,479.710%
2026-02-26	2.9400	3.1000	2.9400	3.1000	0.000%	6	155	+2,770.968%
2026-02-20	3.5000	3.5000	3.1000	3.1000	-1.587%	79	159	+2,770.968%
2026-02-19	3.3000	3.3000	3.1500	3.1500	-9.222%	15	154	+2,725.397%
2026-02-17	3.7400	3.7400	3.4700	3.4700	-0.857%	54	154	+2,464.841%
2026-02-13	3.5000	3.5000	3.5000	3.5000	-13.580%	19	131	+2,442.857%
2026-02-11	4.1500	4.1500	4.0000	4.0500	-8.371%	20	131	+2,097.531%
2026-02-10	4.4200	4.4200	4.4200	4.4200	+68.061%	1	112	+1,913.575%
2026-02-05	2.6300	2.6300	2.6300	2.6300	+1.938%	52	111	+3,284.030%
2026-02-03	3.0000	3.0000	2.5800	2.5800	-27.324%	22	68	+3,349.612%
2026-01-29	3.6000	3.6000	3.5500	3.5500	-19.318%	2	86	+2,407.042%
2026-01-28	4.9500	4.9500	4.4000	4.4000	+15.789%	18	86	+1,922.727%
2026-01-16	4.1500	4.1500	3.8000	3.8000	-14.607%	8	87	+2,242.105%
2026-01-15	4.4500	4.4500	4.4500	4.4500	+14.103%	29	87	+1,900.000%
2026-01-14	4.1800	4.1800	3.8000	3.9000	-14.847%	46	62	+2,182.051%
2026-01-13	4.7000	4.7000	4.5800	4.5800	-0.435%	16	53	+1,843.231%
2026-01-12	5.0500	5.0500	4.6000	4.6000	-14.179%	14	44	+1,834.783%
2026-01-07	5.3600	5.3600	5.3600	5.3600	-13.965%	1	35	+1,560.448%
2026-01-06	6.2300	6.2300	6.2300	6.2300	-12.867%	1	35	+1,328.571%
2026-01-05	7.7000	7.7000	7.1500	7.1500	+30.000%	25	13	+1,144.755%
2025-12-31	5.5000	5.5000	5.5000	5.5000	+7.843%	1	13	+1,518.182%
2025-12-29	5.1000	5.1000	5.1000	5.1000	-11.304%	1	13	+1,645.098%
2025-12-26	5.7500	5.7500	5.7500	5.7500	-6.352%	2	12	+1,447.826%
2025-12-23	6.0500	6.1400	6.0500	6.1400	0.000%	22	12	+1,349.511%