Dark

MRVL20260821C125
MRVL Aug 21 2026 125.00 Call (MRVL260821C00125000)
option OPRA

EOD

Jul 21, 2026

82.27+23.584%(+15.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	82.2800	82.2800	82.2700	82.2700	+23.584%	2	1,296	0.000%
2026-07-17	70.0000	70.0000	66.5700	66.5700	+1.448%	2	1,297	+23.584%
2026-07-16	73.4600	73.4600	65.4700	65.6200	-22.800%	22	1,297	+25.373%
2026-07-15	85.0000	85.0000	85.0000	85.0000	-10.479%	1	1,318	-3.212%
2026-07-13	98.7000	98.7000	94.9500	94.9500	-22.874%	12	1,319	-13.354%
2026-07-09	123.1100	123.1100	123.1100	123.1100	+10.561%	5	1,327	-33.174%
2026-07-08	111.3500	111.3500	111.3500	111.3500	+7.325%	1	1,332	-26.116%
2026-07-07	103.7500	103.7500	103.7500	103.7500	-13.289%	1	1,331	-20.704%
2026-07-02	120.8700	120.8700	119.6500	119.6500	-17.082%	2	1,333	-31.241%
2026-06-26	144.3000	144.3000	144.3000	144.3000	-8.089%	1	1,333	-42.987%
2026-06-23	159.0100	159.0100	157.0000	157.0000	-2.726%	2	1,333	-47.599%
2026-06-17	168.6500	168.6500	161.4000	161.4000	-0.142%	5	1,333	-49.027%
2026-06-16	170.9200	170.9200	161.6300	161.6300	-12.750%	5	1,333	-49.100%
2026-06-15	178.1700	185.2500	178.1700	185.2500	+15.062%	2	1,333	-55.590%
2026-06-12	161.0000	161.0000	161.0000	161.0000	-15.272%	1	1,333	-48.901%
2026-06-04	168.4600	190.0200	168.4600	190.0200	+6.472%	19	1,333	-56.705%
2026-06-03	185.2100	189.4600	178.4700	178.4700	+12.813%	4	1,315	-53.903%
2026-06-02	144.0500	162.5400	144.0500	158.2000	+100.253%	6	1,313	-47.996%
2026-05-29	82.7500	82.7500	79.0000	79.0000	-3.067%	14	1,316	+4.139%
2026-05-27	82.1000	82.1000	81.5000	81.5000	-6.751%	11	1,330	+0.945%
2026-05-26	87.4000	87.4000	87.4000	87.4000	+14.548%	1	1,339	-5.870%
2026-05-22	76.3000	76.3000	76.3000	76.3000	+7.058%	1	1,338	+7.824%
2026-05-21	72.0200	72.0200	71.2700	71.2700	+14.711%	2	1,338	+15.434%
2026-05-19	62.1300	62.1300	62.1300	62.1300	+16.131%	1	1,338	+32.416%
2026-05-18	54.5500	55.5600	53.5000	53.5000	-15.415%	10	1,335	+53.776%
2026-05-15	59.6500	63.2500	59.6500	63.2500	-5.059%	33	1,335	+30.071%
2026-05-14	65.0000	73.0000	65.0000	66.6200	+7.538%	11	1,305	+23.491%
2026-05-13	62.2600	62.2600	59.9000	61.9500	+29.738%	3	1,296	+32.801%
2026-05-12	47.7500	47.7500	47.7500	47.7500	-8.787%	1	1,296	+72.293%
2026-05-11	52.3500	52.3500	52.3500	52.3500	+12.027%	2	1,296	+57.154%
2026-05-07	49.6500	51.6000	46.7300	46.7300	-12.817%	6	1,297	+76.054%
2026-05-06	51.5200	53.6000	51.5200	53.6000	-2.332%	2	1,297	+53.489%
2026-05-05	49.5000	55.3700	49.5000	54.8800	+12.667%	6	1,298	+49.909%
2026-05-04	50.0300	50.5000	48.7100	48.7100	-2.599%	3	1,295	+68.898%
2026-05-01	50.0000	50.5000	49.3200	50.0100	-0.080%	9	1,294	+64.507%
2026-04-30	47.5500	50.0500	47.5500	50.0500	+22.073%	5	1,294	+64.376%
2026-04-28	41.0000	41.0000	41.0000	41.0000	-7.824%	2	1,294	+100.659%
2026-04-27	45.8000	46.2200	42.0500	44.4800	-7.756%	9	1,296	+84.960%
2026-04-24	48.0000	48.2300	47.2500	48.2200	-3.153%	22	1,298	+70.614%
2026-04-23	49.7900	49.7900	49.7900	49.7900	+13.159%	1	1,310	+65.234%
2026-04-22	41.7000	44.5300	41.7000	44.0000	+14.286%	46	1,310	+86.977%
2026-04-21	39.3300	40.5000	38.5000	38.5000	+5.886%	20	1,290	+113.688%
2026-04-20	34.2000	37.1400	33.9900	36.3600	+27.000%	112	1,290	+126.265%
2026-04-17	28.1500	28.7900	28.1500	28.6300	+14.064%	14	1,330	+187.356%
2026-04-16	23.4000	25.4500	23.4000	25.1000	-2.713%	28	1,320	+227.769%
2026-04-15	25.4600	25.8000	25.4600	25.8000	+1.375%	17	1,317	+218.876%
2026-04-14	26.9000	26.9000	23.2000	25.4500	+10.173%	221	1,317	+223.261%
2026-04-13	22.8500	23.7800	22.5200	23.1000	+7.542%	41	1,521	+256.147%
2026-04-10	17.5000	21.9500	17.5000	21.4800	+36.641%	265	1,498	+283.007%
2026-04-09	14.8800	16.7800	14.4800	15.7200	+24.269%	830	1,633	+423.346%
2026-04-08	12.8500	13.3000	12.3000	12.6500	+15.000%	86	1,810	+550.356%
2026-04-07	9.8000	11.0800	9.7000	11.0000	-1.786%	8	1,811	+647.909%
2026-04-06	11.1200	11.6500	10.2000	11.2000	+14.519%	58	1,814	+634.554%
2026-04-02	7.9000	9.7800	7.9000	9.7800	+2.947%	3	1,812	+741.207%
2026-04-01	8.5000	9.6600	8.5000	9.5000	+52.244%	41	1,812	+766.000%
2026-03-31	4.9000	6.2400	4.9000	6.2400	+108.000%	15	1,813	+1,218.429%
2026-03-30	4.1000	4.1000	3.0000	3.0000	-34.783%	36	1,804	+2,642.333%
2026-03-27	5.1500	5.1500	4.6000	4.6000	-16.364%	21	1,839	+1,688.478%
2026-03-26	6.1500	6.2000	5.5000	5.5000	-2.655%	1,011	1,841	+1,395.818%
2026-03-25	5.0500	5.8000	5.0000	5.6500	+31.395%	35	834	+1,356.106%
2026-03-24	3.7500	4.3000	3.7500	4.3000	+22.857%	17	806	+1,813.256%
2026-03-23	3.5500	3.7000	3.3500	3.5000	+7.692%	262	795	+2,250.571%
2026-03-20	3.5500	3.5500	3.2500	3.2500	+5.863%	3	541	+2,431.385%
2026-03-19	2.9200	3.0700	2.9000	3.0700	-5.538%	8	540	+2,579.805%
2026-03-18	3.2000	3.2500	3.2000	3.2500	-12.162%	9	532	+2,431.385%
2026-03-17	3.9500	3.9500	3.7000	3.7000	-12.941%	14	524	+2,123.514%
2026-03-16	4.4400	4.4400	4.2500	4.2500	+26.866%	5	511	+1,835.765%
2026-03-13	3.9500	3.9500	3.3500	3.3500	-6.944%	18	509	+2,355.821%
2026-03-12	3.7500	3.8600	3.6000	3.6000	-18.182%	28	491	+2,185.278%
2026-03-11	4.4000	4.4000	4.4000	4.4000	-19.266%	2	465	+1,769.773%
2026-03-10	5.3500	5.4500	5.3500	5.4500	+12.371%	26	464	+1,409.541%
2026-03-09	4.4000	4.8500	4.4000	4.8500	+5.435%	29	438	+1,596.289%
2026-03-06	3.6000	5.3500	3.6000	4.6000	+101.754%	317	420	+1,688.478%
2026-03-05	2.1400	2.2800	2.1400	2.2800	-8.800%	4	232	+3,508.333%
2026-03-04	2.5000	2.5000	2.5000	2.5000	-23.077%	1	232	+3,190.800%
2026-02-27	3.2500	3.2500	3.2500	3.2500	+32.653%	1	231	+2,431.385%
2026-02-26	2.4500	2.4500	2.4500	2.4500	-18.060%	1	230	+3,257.959%
2026-02-25	2.9900	2.9900	2.9900	2.9900	+15.000%	1	229	+2,651.505%
2026-02-24	2.6000	2.6000	2.6000	2.6000	-28.962%	1	229	+3,064.231%
2026-02-09	3.2100	3.6600	3.2100	3.6600	+50.000%	26	229	+2,147.814%
2026-02-04	2.4400	2.4400	2.4400	2.4400	-0.813%	1	206	+3,271.721%
2026-02-03	2.4000	2.4600	2.2000	2.4600	-12.143%	6	206	+3,244.309%
2026-02-02	2.8200	2.8200	2.8000	2.8000	-25.333%	2	209	+2,838.214%
2026-01-28	4.0000	4.0000	3.7500	3.7500	+4.167%	12	209	+2,093.867%
2026-01-27	3.6000	3.6000	3.6000	3.6000	+14.286%	1	197	+2,185.278%
2026-01-26	3.1500	3.1500	3.1500	3.1500	+6.780%	1	196	+2,511.746%
2026-01-23	2.9500	2.9500	2.9500	2.9500	-24.359%	1	195	+2,688.814%
2026-01-22	3.8000	3.9000	3.8000	3.9000	+8.333%	2	194	+2,009.487%
2026-01-21	3.5000	3.6000	3.5000	3.6000	-4.000%	11	194	+2,185.278%
2026-01-16	3.7500	3.7500	3.7500	3.7500	-2.597%	1	183	+2,093.867%
2026-01-15	3.8500	3.8500	3.8500	3.8500	+14.925%	2	183	+2,036.883%
2026-01-14	3.1500	3.3500	3.1000	3.3500	-14.103%	100	181	+2,355.821%
2026-01-13	4.0500	4.0500	3.9000	3.9000	-1.763%	38	84	+2,009.487%
2026-01-12	3.9700	3.9700	3.9700	3.9700	-6.588%	1	53	+1,972.292%
2026-01-09	4.1500	4.2500	4.1500	4.2500	-11.088%	23	52	+1,835.765%
2026-01-07	4.7800	4.7800	4.7800	4.7800	-20.730%	1	63	+1,621.130%
2026-01-05	7.0000	7.0000	6.0300	6.0300	+12.291%	30	32	+1,264.345%
2026-01-02	5.2000	5.3700	5.2000	5.3700	+14.255%	21	32	+1,432.030%
2025-12-31	4.7000	4.7000	4.7000	4.7000	-4.082%	1	11	+1,650.426%
2025-12-23	4.7000	4.9000	4.7000	4.9000	0.000%	21	11	+1,578.980%