Dark

MRVL20260821C140
MRVL Aug 21 2026 140.00 Call (MRVL260821C00140000)
option OPRA

EOD

Jul 22, 2026

77.00+12.903%(+8.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	69.0000	77.0000	69.0000	77.0000	+12.903%	2	954	0.000%
2026-07-21	68.2000	68.2000	68.2000	68.2000	+5.901%	2	954	+12.903%
2026-07-20	61.0000	64.4000	59.8500	64.4000	+16.372%	15	956	+19.565%
2026-07-17	50.7000	55.3400	50.7000	55.3400	+6.423%	11	964	+39.140%
2026-07-16	52.0000	52.0000	52.0000	52.0000	-21.498%	2	953	+48.077%
2026-07-15	79.7500	79.7500	66.2400	66.2400	-21.693%	3	952	+16.244%
2026-07-14	85.6000	85.6000	84.5700	84.5900	-14.556%	30	952	-8.973%
2026-07-10	99.0000	99.0000	99.0000	99.0000	-27.874%	1	929	-22.222%
2026-07-01	137.2600	137.2600	137.2600	137.2600	+6.403%	1	929	-43.902%
2026-06-25	135.2400	135.2400	129.0000	129.0000	-0.486%	10	929	-40.310%
2026-06-24	129.6300	129.6300	129.6300	129.6300	-10.538%	5	939	-40.600%
2026-06-23	144.9000	144.9000	144.9000	144.9000	-20.222%	6	944	-46.860%
2026-06-18	175.0000	190.9400	175.0000	181.6300	+13.519%	209	953	-57.606%
2026-06-17	157.2000	160.0000	157.2000	160.0000	+9.777%	2	953	-51.875%
2026-06-16	172.8000	172.8000	145.7500	145.7500	+14.188%	102	953	-47.170%
2026-06-10	127.6400	127.6400	127.6400	127.6400	-2.972%	1	953	-39.674%
2026-06-09	134.7200	134.7200	128.2000	131.5500	-12.840%	5	953	-41.467%
2026-06-08	150.9300	150.9300	150.9300	150.9300	+17.000%	20	956	-48.983%
2026-06-05	129.0000	129.0000	129.0000	129.0000	-25.541%	1	956	-40.310%
2026-06-04	148.2500	176.7300	148.2500	173.2500	+4.123%	50	957	-55.556%
2026-06-03	165.0000	166.3900	165.0000	166.3900	+8.518%	6	907	-53.723%
2026-06-02	130.4500	153.3300	130.4500	153.3300	+90.590%	19	902	-49.782%
2026-06-01	66.0000	83.3800	66.0000	80.4500	+13.071%	8	910	-4.288%
2026-05-29	69.9300	71.1500	69.9300	71.1500	+2.374%	11	915	+8.222%
2026-05-28	66.4800	69.5000	66.4800	69.5000	+4.354%	2	921	+10.791%
2026-05-27	72.1200	72.1200	66.6000	66.6000	-12.907%	253	922	+15.616%
2026-05-26	74.8800	76.4700	69.4300	76.4700	+19.709%	6	1,051	+0.693%
2026-05-22	61.6100	63.8800	61.6100	63.8800	+4.979%	5	1,054	+20.539%
2026-05-21	64.0000	64.0000	59.8900	60.8500	+9.877%	11	1,053	+26.541%
2026-05-20	60.2500	60.9400	55.3800	55.3800	+7.471%	26	1,053	+39.039%
2026-05-19	39.5800	51.5300	39.5800	51.5300	+26.485%	3	1,050	+49.428%
2026-05-18	45.0200	45.0200	40.7400	40.7400	-19.327%	26	1,050	+89.003%
2026-05-15	48.2300	51.7700	48.2300	50.5000	-6.844%	5	1,050	+52.475%
2026-05-14	54.5000	59.0500	54.2100	54.2100	+7.240%	6	1,048	+42.040%
2026-05-13	50.0000	52.1600	50.0000	50.5500	+38.988%	15	1,051	+52.324%
2026-05-12	41.6100	41.6100	36.3700	36.3700	-18.544%	7	1,051	+111.713%
2026-05-11	40.0000	44.8800	40.0000	44.6500	+2.809%	141	1,051	+72.452%
2026-05-08	42.2000	43.4300	42.2000	43.4300	+17.856%	2	924	+77.297%
2026-05-07	36.5500	36.8500	36.5500	36.8500	-10.012%	2	925	+108.955%
2026-05-06	40.9500	40.9500	40.9500	40.9500	+2.375%	1	925	+88.034%
2026-05-05	40.8400	40.8400	40.0000	40.0000	+1.266%	2	926	+92.500%
2026-05-04	39.9800	39.9800	38.9200	39.5000	-3.846%	46	926	+94.937%
2026-05-01	40.0000	41.0800	38.9500	41.0800	+1.457%	6	902	+87.439%
2026-04-30	37.5500	40.4900	36.2500	40.4900	+18.739%	18	902	+90.170%
2026-04-29	33.9200	34.1000	32.8000	34.1000	+6.830%	7	902	+125.806%
2026-04-28	31.4500	32.5800	31.4500	31.9200	-10.838%	3	902	+141.228%
2026-04-27	34.2800	35.8000	32.3000	35.8000	-9.596%	12	903	+115.084%
2026-04-24	39.1500	39.6000	38.5500	39.6000	-1.664%	13	904	+94.444%
2026-04-23	39.2500	43.1800	39.2500	40.2700	+15.057%	167	912	+91.209%
2026-04-22	31.4300	35.0000	31.1000	35.0000	+12.903%	117	889	+120.000%
2026-04-21	30.0000	32.8000	28.3500	31.0000	+12.727%	216	936	+148.387%
2026-04-20	26.8800	28.3700	25.1800	27.5000	+29.108%	710	936	+180.000%
2026-04-17	18.8000	21.5000	18.8000	21.3000	+16.840%	56	1,481	+261.502%
2026-04-16	17.9200	19.0900	16.5000	18.2300	+1.278%	20	1,469	+322.381%
2026-04-15	19.7000	21.0000	17.3000	18.0000	-2.545%	20	1,465	+327.778%
2026-04-14	19.4800	19.4800	17.3500	18.4700	+13.313%	73	1,458	+316.892%
2026-04-13	16.3700	17.3200	16.3000	16.3000	+4.487%	46	1,430	+372.393%
2026-04-10	14.0000	15.6000	14.0000	15.6000	+47.867%	754	1,400	+393.590%
2026-04-09	9.9400	11.3300	9.9400	10.5500	+27.879%	529	736	+629.858%
2026-04-08	8.2800	8.5700	8.2000	8.2500	+16.197%	10	230	+833.333%
2026-04-07	6.5000	7.1000	6.5000	7.1000	-4.054%	2	230	+984.507%
2026-04-06	6.6200	7.4000	6.3500	7.4000	+21.311%	19	229	+940.541%
2026-04-02	4.9500	6.1000	4.8700	6.1000	+5.172%	15	237	+1,162.295%
2026-04-01	5.0000	6.3500	5.0000	5.8000	+55.914%	308	237	+1,227.586%
2026-03-31	3.1000	3.7200	2.6600	3.7200	+43.629%	289	353	+1,969.892%
2026-03-27	3.0500	3.0500	2.5900	2.5900	-16.452%	26	192	+2,872.973%
2026-03-26	3.6000	3.6000	3.0000	3.1000	-4.615%	45	193	+2,383.871%
2026-03-25	3.3000	3.3500	3.2400	3.2500	+62.500%	26	190	+2,269.231%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+17.647%	1	168	+3,750.000%
2026-03-19	1.9000	1.9500	1.7000	1.7000	-13.265%	30	167	+4,429.412%
2026-03-18	1.9600	1.9600	1.9600	1.9600	-15.152%	2	140	+3,828.571%
2026-03-17	2.3100	2.3100	2.3100	2.3100	-12.167%	17	138	+3,233.333%
2026-03-16	2.3200	2.6300	2.3200	2.6300	+22.897%	49	121	+2,827.757%
2026-03-13	2.3300	2.3300	1.9200	2.1400	-30.968%	47	75	+3,498.131%
2026-03-11	3.3000	3.3000	3.1000	3.1000	+18.321%	20	28	+2,383.871%
2026-03-09	2.8500	2.8800	2.6200	2.6200	0.000%	8	8	+2,838.931%