Dark

MRVL20260821C80
MRVL Aug 21 2026 80.00 Call (MRVL260821C00080000)
option OPRA

EOD

Jul 17, 2026

111.28+3.613%(+3.88)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	111.3100	111.3100	111.2800	111.2800	+3.613%	6	676	0.000%
2026-07-16	112.3800	112.3800	107.4000	107.4000	-26.604%	5	681	+3.613%
2026-07-14	146.3300	146.3300	146.3300	146.3300	-11.240%	5	677	-23.953%
2026-07-02	173.8500	173.8500	164.8600	164.8600	-8.192%	3	674	-32.500%
2026-06-29	179.5700	179.5700	179.5700	179.5700	-28.172%	1	674	-38.030%
2026-06-18	250.0000	250.0000	250.0000	250.0000	+28.205%	1	673	-55.488%
2026-06-05	195.0000	195.0000	195.0000	195.0000	-0.561%	2	673	-42.933%
2026-06-02	196.1000	196.1000	196.1000	196.1000	+63.023%	5	673	-43.253%
2026-05-27	122.5600	122.5600	120.2900	120.2900	+18.501%	4	678	-7.490%
2026-05-19	101.5100	101.5100	101.5100	101.5100	+1.156%	1	679	+9.625%
2026-05-15	100.3500	100.3500	100.3500	100.3500	+0.602%	1	679	+10.892%
2026-05-13	99.7500	99.7500	99.7500	99.7500	+11.328%	100	678	+11.559%
2026-05-12	89.6000	89.6000	89.6000	89.6000	-5.991%	1	778	+24.196%
2026-05-11	95.2900	95.3100	95.2900	95.3100	+3.598%	103	778	+16.756%
2026-05-05	92.0000	92.0000	92.0000	92.0000	+5.686%	3	677	+20.957%
2026-05-01	87.0500	87.0500	87.0500	87.0500	+13.465%	1	677	+27.835%
2026-04-29	76.7200	76.7200	76.7200	76.7200	-10.739%	10	677	+45.047%
2026-04-23	85.9500	85.9500	85.9500	85.9500	+13.675%	1	684	+29.471%
2026-04-22	75.6100	75.6100	75.6100	75.6100	+40.985%	1	684	+47.176%
2026-04-13	54.2200	54.4400	53.6300	53.6300	+7.260%	5	684	+107.496%
2026-04-10	50.0000	50.0000	50.0000	50.0000	+15.554%	4	680	+122.560%
2026-04-09	43.2700	43.2700	43.2700	43.2700	+10.383%	2	680	+157.176%
2026-04-08	39.2000	39.2000	39.2000	39.2000	+19.476%	1	680	+183.878%
2026-04-02	29.0800	32.8100	29.0800	32.8100	+4.791%	5	669	+239.165%
2026-04-01	32.2500	32.2500	31.3100	31.3100	+30.404%	11	669	+255.414%
2026-03-31	22.0700	24.0100	22.0700	24.0100	+41.652%	12	669	+363.474%
2026-03-30	23.0500	23.0500	16.9500	16.9500	-18.313%	4	669	+556.519%
2026-03-24	20.7500	20.7500	20.7500	20.7500	+9.211%	1	669	+436.289%
2026-03-23	18.8000	19.2500	18.8000	19.0000	+10.145%	12	669	+485.684%
2026-03-19	17.2500	17.2500	17.2500	17.2500	-16.262%	1	669	+545.101%
2026-03-16	20.6000	20.6000	20.6000	20.6000	+17.045%	10	669	+440.194%
2026-03-12	19.0000	19.0000	17.6000	17.6000	-10.204%	4	669	+532.273%
2026-03-11	19.8500	20.0000	19.6000	19.6000	-11.111%	11	669	+467.755%
2026-03-10	22.1800	22.1900	21.1700	22.0500	+8.997%	25	669	+404.671%
2026-03-09	16.2500	20.8100	15.8500	20.2300	-3.067%	20	650	+450.074%
2026-03-06	15.0000	21.0000	15.0000	20.8700	+98.762%	77	659	+433.206%
2026-03-05	11.0600	11.7800	10.5000	10.5000	-14.286%	51	670	+959.810%
2026-03-04	12.4000	12.5000	12.0000	12.2500	+1.998%	79	648	+808.408%
2026-03-03	12.3500	12.4500	11.7500	12.0100	-19.179%	40	590	+826.561%
2026-03-02	13.5800	14.8600	13.5800	14.8600	+10.074%	12	580	+648.856%
2026-02-27	13.5000	13.5000	13.5000	13.5000	+14.407%	3	580	+724.296%
2026-02-26	11.8000	11.8000	11.8000	11.8000	-14.182%	9	577	+843.051%
2026-02-25	13.7000	13.7500	13.7000	13.7500	+10.531%	101	655	+709.309%
2026-02-24	12.4600	12.4600	12.4300	12.4400	+10.088%	100	655	+794.534%
2026-02-23	12.5500	12.5500	11.1400	11.3000	-13.740%	22	591	+884.779%
2026-02-19	12.6600	13.1000	12.6600	13.1000	-2.963%	16	585	+749.466%
2026-02-18	13.5000	13.5000	13.5000	13.5000	-2.878%	8	570	+724.296%
2026-02-12	14.0000	14.3500	13.9000	13.9000	-3.136%	35	569	+700.576%
2026-02-11	14.4500	14.4500	13.9000	14.3500	-7.120%	24	566	+675.470%
2026-02-10	14.9900	15.4500	14.9900	15.4500	+7.292%	10	549	+620.259%
2026-02-09	14.2500	14.4000	14.2500	14.4000	+3.597%	3	553	+672.778%
2026-02-06	13.1000	14.0000	13.1000	13.9000	+50.270%	16	552	+700.576%
2026-02-05	9.2000	9.2500	9.2000	9.2500	-5.419%	6	562	+1,103.027%
2026-02-04	9.7800	9.7800	9.7800	9.7800	-2.200%	500	559	+1,037.832%
2026-02-03	11.2000	11.2000	10.0000	10.0000	-22.360%	19	123	+1,012.800%
2026-02-02	12.7500	12.8800	12.7500	12.8800	-0.155%	5	124	+763.975%
2026-01-30	13.5000	13.5000	12.9000	12.9000	-9.474%	10	124	+762.636%
2026-01-29	14.7000	14.7000	13.2500	14.2500	-9.524%	52	119	+680.912%
2026-01-28	16.0000	16.0000	15.7100	15.7500	+2.273%	16	98	+606.540%
2026-01-27	15.8300	16.0000	15.4000	15.4000	+13.235%	12	86	+622.597%
2026-01-23	14.0000	14.0100	13.6000	13.6000	-20.514%	7	86	+718.235%
2026-01-22	17.1100	17.1100	17.1100	17.1100	+4.648%	1	82	+550.380%
2026-01-21	15.9200	16.3500	15.1000	16.3500	+15.957%	6	83	+580.612%
2026-01-20	14.0000	15.6500	14.0000	14.1000	-5.686%	9	77	+689.220%
2026-01-16	15.3000	15.3000	14.9500	14.9500	-0.333%	5	74	+644.348%
2026-01-15	15.0000	15.0000	15.0000	15.0000	+7.527%	1	74	+641.867%
2026-01-14	13.9500	13.9500	13.9500	13.9500	-12.813%	1	73	+697.706%
2026-01-12	16.0000	16.0000	16.0000	16.0000	-7.354%	1	72	+595.500%
2026-01-09	17.2700	17.2700	17.2700	17.2700	+1.290%	2	71	+544.354%
2026-01-08	16.8500	17.0500	16.8500	17.0500	-1.842%	2	71	+552.669%
2026-01-07	17.2000	17.4300	17.2000	17.3700	-14.222%	82	70	+540.645%
2026-01-06	21.0200	21.0200	19.7500	20.2500	-3.571%	13	28	+449.531%
2026-01-05	21.0000	21.0000	21.0000	21.0000	+5.000%	10	11	+429.905%
2026-01-02	20.0000	20.0000	20.0000	20.0000	+2.302%	2	11	+456.400%
2025-12-23	19.6000	19.6600	19.5000	19.5500	+7.713%	31	11	+469.207%
2025-12-22	18.1500	18.1500	18.1500	18.1500	+6.514%	5	5	+513.113%
2025-12-18	17.0400	17.0400	17.0400	17.0400	0.000%	5	5	+553.052%