Dark

MRVL20260821C130
MRVL Aug 21 2026 130.00 Call (MRVL260821C00130000)
option OPRA

EOD

Jul 21, 2026

80.70+10.548%(+7.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	80.7000	80.7000	80.7000	80.7000	+10.548%	3	881	0.000%
2026-07-20	73.9000	73.9000	73.0000	73.0000	+16.613%	2	878	+10.548%
2026-07-17	62.6000	62.6000	62.6000	62.6000	+3.642%	1	878	+28.914%
2026-07-16	68.0000	68.4100	60.4000	60.4000	-23.544%	13	877	+33.609%
2026-07-15	88.0000	88.0000	75.5900	79.0000	-18.135%	6	880	+2.152%
2026-07-14	95.8800	96.5000	93.8800	96.5000	-10.912%	117	880	-16.373%
2026-07-10	108.3200	108.3200	108.3200	108.3200	+8.320%	1	850	-25.499%
2026-07-08	100.0000	100.0000	100.0000	100.0000	0.000%	4	851	-19.300%
2026-07-07	100.0000	100.0000	100.0000	100.0000	-20.319%	5	847	-19.300%
2026-07-06	125.5000	125.5000	125.5000	125.5000	+8.875%	1	848	-35.697%
2026-07-02	115.2700	115.2700	115.2700	115.2700	-15.652%	1	848	-29.990%
2026-06-29	136.6600	136.6600	136.6600	136.6600	-4.333%	12	848	-40.948%
2026-06-24	142.8500	142.8500	142.8500	142.8500	-4.767%	3	848	-43.507%
2026-06-23	150.0000	150.0000	150.0000	150.0000	-15.555%	1	851	-46.200%
2026-06-22	186.5500	186.5500	177.6300	177.6300	-8.485%	2	851	-54.568%
2026-06-18	197.5400	197.5400	194.1000	194.1000	+16.808%	2	851	-58.423%
2026-06-16	166.1700	166.1700	166.1700	166.1700	-3.373%	1	851	-51.435%
2026-06-15	171.9700	171.9700	171.9700	171.9700	+18.192%	4	852	-53.073%
2026-06-12	145.5000	145.5000	145.5000	145.5000	+5.100%	1	856	-44.536%
2026-06-11	138.4400	138.4400	138.4400	138.4400	+6.329%	5	856	-41.708%
2026-06-10	128.8000	130.2000	128.8000	130.2000	+7.639%	2	856	-38.018%
2026-06-09	126.1000	126.1000	120.7500	120.9600	-30.411%	31	856	-33.284%
2026-06-08	177.5400	177.5400	172.1500	173.8200	+19.793%	34	856	-53.573%
2026-06-05	160.7000	160.7000	145.1000	145.1000	-23.301%	7	878	-44.383%
2026-06-04	157.5900	189.1800	156.0000	189.1800	+8.849%	62	879	-57.342%
2026-06-03	181.4300	188.2200	173.8000	173.8000	+12.129%	30	881	-53.567%
2026-06-02	150.2000	158.0000	150.2000	155.0000	+65.475%	5	886	-47.935%
2026-06-01	89.7300	93.6700	89.0000	93.6700	+18.002%	30	889	-13.846%
2026-05-29	76.1600	79.4200	74.4400	79.3800	+1.665%	23	907	+1.663%
2026-05-28	72.5600	78.0800	72.5600	78.0800	+1.693%	6	897	+3.356%
2026-05-27	81.3300	81.3300	75.4200	76.7800	-7.505%	4	892	+5.105%
2026-05-26	81.0000	83.0200	81.0000	83.0100	+16.489%	13	892	-2.783%
2026-05-22	70.8700	73.0200	70.5800	71.2600	+7.970%	14	895	+13.247%
2026-05-21	68.1000	71.1600	66.0000	66.0000	-1.404%	104	902	+22.273%
2026-05-20	66.9400	66.9400	66.9400	66.9400	+14.918%	4	902	+20.556%
2026-05-19	58.2500	58.2500	58.2500	58.2500	+19.243%	1	921	+38.541%
2026-05-18	48.8500	48.8500	48.8500	48.8500	-16.624%	1	921	+65.200%
2026-05-15	57.0000	58.5900	57.0000	58.5900	-9.862%	4	921	+37.737%
2026-05-14	58.1500	65.7400	58.1500	65.0000	+13.438%	18	918	+24.154%
2026-05-13	58.0500	58.0500	55.5500	57.3000	+32.180%	53	875	+40.838%
2026-05-12	43.3500	43.3500	43.3500	43.3500	-17.491%	1	875	+86.159%
2026-05-11	49.2400	53.7900	49.2400	52.5400	+7.444%	53	875	+53.597%
2026-05-08	49.1400	49.1400	48.7400	48.9000	+16.874%	12	874	+65.031%
2026-05-07	41.8400	41.8400	41.8400	41.8400	-17.329%	1	885	+92.878%
2026-05-06	50.6100	50.6100	50.6100	50.6100	-2.410%	25	886	+59.455%
2026-05-05	46.4500	52.7900	46.4500	51.8600	+14.608%	14	874	+55.611%
2026-05-04	45.6700	45.6700	45.2500	45.2500	-2.583%	55	873	+78.343%
2026-05-01	46.4500	46.4500	46.4500	46.4500	+5.019%	1	871	+73.735%
2026-04-30	42.2700	44.2300	40.0000	44.2300	+10.575%	6	871	+82.455%
2026-04-29	39.2000	40.0000	39.2000	40.0000	+8.372%	4	870	+101.750%
2026-04-28	36.3900	36.9100	36.3900	36.9100	-10.500%	2	867	+118.640%
2026-04-27	43.5000	43.5000	39.0000	41.2400	-6.591%	207	866	+95.684%
2026-04-24	45.4000	45.4000	44.1500	44.1500	-5.298%	5	1,005	+82.786%
2026-04-23	41.7800	49.5000	41.7800	46.6200	+13.707%	220	1,006	+73.102%
2026-04-22	38.0000	41.4800	37.6000	41.0000	+14.016%	9	1,155	+96.829%
2026-04-21	35.4100	38.0000	35.4100	35.9600	+10.307%	49	1,132	+124.416%
2026-04-20	29.7000	34.0000	29.7000	32.6000	+26.898%	484	1,132	+147.546%
2026-04-17	26.0500	26.1100	25.5000	25.6900	+11.116%	12	822	+214.130%
2026-04-16	20.7200	23.3000	20.7200	23.1200	-1.407%	26	822	+249.048%
2026-04-15	21.8000	25.4900	21.8000	23.4500	+2.536%	547	801	+244.136%
2026-04-14	22.6000	23.2700	21.1600	22.8700	+11.561%	23	645	+252.864%
2026-04-13	22.0000	22.0000	20.4800	20.5000	+7.050%	100	646	+293.659%
2026-04-10	16.8800	20.0900	16.8800	19.1500	+36.786%	503	592	+321.410%
2026-04-09	13.3100	14.7800	13.3000	14.0000	+29.630%	25	749	+476.429%
2026-04-08	10.1800	11.5000	10.0200	10.8000	+12.383%	141	739	+647.222%
2026-04-07	8.8000	9.6100	8.3000	9.6100	0.000%	15	637	+739.750%
2026-04-06	9.0000	9.7000	8.9000	9.6100	+13.998%	116	637	+739.750%
2026-04-02	6.8000	8.4300	6.8000	8.4300	+4.074%	9	608	+857.295%
2026-04-01	6.5000	8.1800	6.5000	8.1000	+58.824%	42	608	+896.296%
2026-03-31	4.0000	5.1000	4.0000	5.1000	+100.000%	40	594	+1,482.353%
2026-03-30	2.5500	2.5500	2.5500	2.5500	-31.081%	10	557	+3,064.706%
2026-03-27	4.8500	4.8500	3.7000	3.7000	-21.277%	23	547	+2,081.081%
2026-03-26	5.2000	5.2000	4.4800	4.7000	0.000%	31	553	+1,617.021%
2026-03-25	4.3000	4.8500	4.0500	4.7000	+71.533%	504	542	+1,617.021%
2026-03-23	2.9700	3.0000	2.7400	2.7400	-0.364%	52	401	+2,845.255%
2026-03-20	2.7500	2.7500	2.7500	2.7500	+12.705%	2	378	+2,834.545%
2026-03-19	2.3900	2.4500	2.3700	2.4400	-10.294%	6	376	+3,207.377%
2026-03-18	2.7200	2.7200	2.7200	2.7200	-10.820%	1	379	+2,866.912%
2026-03-17	3.3800	3.3800	3.0500	3.0500	-15.278%	4	380	+2,545.902%
2026-03-16	3.3500	3.6000	3.3500	3.6000	+29.032%	97	377	+2,141.667%
2026-03-13	3.2500	3.3000	2.7600	2.7900	-12.813%	101	288	+2,792.473%
2026-03-12	3.2000	3.2000	3.2000	3.2000	-9.859%	42	209	+2,421.875%
2026-03-11	3.5500	3.7000	3.5500	3.5500	-20.225%	32	167	+2,173.239%
2026-03-10	4.3500	4.4500	4.3500	4.4500	+21.918%	26	159	+1,713.483%
2026-03-09	3.7000	3.9000	3.6500	3.6500	-14.520%	18	133	+2,110.959%
2026-03-06	3.4500	4.5500	3.4000	4.2700	+108.293%	99	114	+1,789.930%
2026-03-05	2.0700	2.0700	2.0500	2.0500	-34.921%	2	17	+3,836.585%
2026-02-09	3.1500	3.1500	3.1500	3.1500	+61.538%	10	17	+2,461.905%
2026-02-05	1.9500	1.9500	1.9500	1.9500	-38.679%	3	7	+4,038.462%
2026-01-22	3.1800	3.1800	3.1800	3.1800	-1.242%	1	4	+2,437.736%
2026-01-16	3.2200	3.2200	3.2200	3.2200	-0.923%	1	3	+2,406.211%
2026-01-15	3.2500	3.2500	3.2500	3.2500	-16.667%	1	3	+2,383.077%
2026-01-08	4.0900	4.0900	3.9000	3.9000	0.000%	2	2	+1,969.231%