Dark

MRVL20261016C280
MRVL Oct 16 2026 280.00 Call (MRVL261016C00280000)
option OPRA

EOD

Sep 17, 2026

6.10+45.585%(+1.91)747

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.5000	8.5700	5.9300	6.1000	+45.585%	747	12,038	0.000%
2026-09-16	3.6000	5.0500	3.2500	4.1900	+39.667%	435	11,824	+45.585%
2026-09-15	3.6500	4.0000	2.9800	3.0000	0.000%	177	11,810	+103.333%
2026-09-14	3.2000	3.8000	2.7300	3.0000	-51.220%	345	11,786	+103.333%
2026-09-11	5.8800	7.3000	5.1000	6.1500	+25.510%	426	11,794	-0.813%
2026-09-10	5.9200	6.6000	4.9000	4.9000	-30.000%	207	11,715	+24.490%
2026-09-09	5.5500	10.0300	5.5500	7.0000	+37.795%	1,463	11,611	-12.857%
2026-09-08	6.0000	6.8500	4.6300	5.0800	+4.742%	1,321	10,614	+20.079%
2026-09-04	2.7600	4.8500	2.7600	4.8500	+98.770%	431	9,619	+25.773%
2026-09-03	1.9000	2.8200	1.8500	2.4400	+6.087%	266	9,619	+150.000%
2026-09-02	2.4000	2.6500	2.1800	2.3000	-19.861%	238	9,562	+165.217%
2026-09-01	2.6000	2.9200	2.3000	2.8700	-14.328%	235	9,555	+112.544%
2026-08-31	5.0000	5.0000	3.0500	3.3500	-31.633%	200	9,538	+82.090%
2026-08-28	8.0000	8.0000	4.7200	4.9000	-65.493%	2,843	9,473	+24.490%
2026-08-27	19.0000	19.0000	14.1000	14.2000	-13.939%	855	7,336	-57.042%
2026-08-26	16.2000	16.5000	14.8400	16.5000	+6.796%	219	7,361	-63.030%
2026-08-25	15.0500	18.1200	14.9100	15.4500	+23.600%	202	7,346	-60.518%
2026-08-24	11.7100	12.6700	10.3000	12.5000	-17.492%	110	7,340	-51.200%
2026-08-21	22.5000	22.5000	14.3400	15.1500	-30.184%	409	7,288	-59.736%
2026-08-20	16.0500	21.7000	16.0500	21.7000	+33.292%	402	7,280	-71.889%
2026-08-19	19.8000	20.2200	13.2000	16.2800	+82.921%	409	7,250	-62.531%
2026-08-18	11.4000	12.6500	8.4000	8.9000	-42.581%	462	7,314	-31.461%
2026-08-17	13.3900	17.7000	13.3900	15.5000	+33.276%	388	7,272	-60.645%
2026-08-14	14.2000	14.2000	10.9500	11.6300	-14.985%	126	7,142	-47.549%
2026-08-13	12.0000	15.9000	12.0000	13.6800	+6.625%	466	7,113	-55.409%
2026-08-12	13.8100	14.5000	12.8300	12.8300	+22.190%	38	7,089	-52.455%
2026-08-11	11.4000	11.4000	9.9100	10.5000	-10.256%	134	7,081	-41.905%
2026-08-10	18.8000	18.9200	11.7000	11.7000	-20.570%	19	6,977	-47.863%
2026-08-07	13.4000	15.8000	13.0000	14.7300	+1.938%	113	6,974	-58.588%
2026-08-06	13.1300	16.6100	13.1300	14.4500	-11.890%	32	6,960	-57.785%
2026-08-05	18.8500	19.5500	15.9800	16.4000	-13.639%	143	6,944	-62.805%
2026-08-04	14.6000	20.0400	14.6000	18.9900	+91.431%	325	6,950	-67.878%
2026-08-03	7.4700	9.9200	6.8500	9.9200	+1.224%	45	6,859	-38.508%
2026-07-31	11.0500	11.0500	9.5000	9.8000	+40.000%	46	6,845	-37.755%
2026-07-30	7.0000	7.5000	7.0000	7.0000	+40.281%	141	6,839	-12.857%
2026-07-29	5.8000	6.5000	4.9900	4.9900	-27.681%	105	6,834	+22.244%
2026-07-28	7.6700	7.8600	6.1000	6.9000	-32.683%	45	6,772	-11.594%
2026-07-27	12.0000	12.0000	9.1900	10.2500	-12.393%	21	6,765	-40.488%
2026-07-24	14.6500	14.6500	11.5000	11.7000	-26.875%	33	6,767	-47.863%
2026-07-23	18.4000	19.0000	16.0000	16.0000	-17.441%	37	6,762	-61.875%
2026-07-22	16.4000	20.4000	16.4000	19.3800	+7.667%	71	6,756	-68.524%
2026-07-21	18.0000	19.0000	16.3500	18.0000	+25.436%	75	6,753	-66.111%
2026-07-20	13.3300	16.4000	13.1000	14.3500	+12.549%	103	6,761	-57.491%
2026-07-17	11.0100	13.7500	9.7500	12.7500	+6.250%	52	6,764	-52.157%
2026-07-16	16.0000	16.0000	11.6800	12.0000	-33.148%	369	6,771	-49.167%
2026-07-15	22.0000	22.0000	16.1500	17.9500	-26.884%	6,000	6,821	-66.017%
2026-07-14	25.5000	25.5000	24.0000	24.5500	+9.111%	15	1,176	-75.153%
2026-07-13	26.1700	26.1700	22.5000	22.5000	-28.000%	23	1,176	-72.889%
2026-07-10	33.5600	33.5600	31.2500	31.2500	-17.306%	133	1,170	-80.480%
2026-07-09	37.5500	40.2000	35.2000	37.7900	+22.695%	13	1,125	-83.858%
2026-07-08	31.7000	32.8500	28.7000	30.8000	+5.842%	36	1,122	-80.195%
2026-07-07	32.7000	32.7000	27.6800	29.1000	-27.431%	20	1,121	-79.038%
2026-07-06	41.0000	46.3000	40.1000	40.1000	+10.135%	31	1,123	-84.788%
2026-07-02	51.4800	55.7500	36.0000	36.4100	-32.323%	62	1,098	-83.246%
2026-07-01	58.6300	64.2000	53.8000	53.8000	-22.590%	42	1,098	-88.662%
2026-06-30	59.5000	71.3300	59.5000	69.5000	+25.451%	52	1,089	-91.223%
2026-06-29	51.4600	56.6900	43.0000	55.4000	+10.800%	45	1,100	-88.989%
2026-06-26	54.4100	54.4100	50.0000	50.0000	-15.398%	40	1,083	-87.800%
2026-06-25	62.4000	62.4000	56.5500	59.1000	+14.313%	16	1,071	-89.679%
2026-06-24	64.0200	64.0200	51.7000	51.7000	-15.107%	134	1,070	-88.201%
2026-06-23	62.8700	69.2500	60.0000	60.9000	-23.875%	58	1,038	-89.984%
2026-06-22	77.3000	80.4500	77.0400	80.0000	-5.871%	7	1,021	-92.375%
2026-06-18	85.2500	97.0000	84.9900	84.9900	+7.992%	20	1,018	-92.823%
2026-06-17	72.8100	78.7000	70.5500	78.7000	+10.456%	8	1,018	-92.249%
2026-06-16	86.5500	90.0000	70.7000	71.2500	-17.199%	29	1,018	-91.439%
2026-06-15	73.6500	87.3400	71.5700	86.0500	+25.346%	64	1,014	-92.911%
2026-06-12	64.8500	72.0500	64.8500	68.6500	+1.719%	536	1,015	-91.114%
2026-06-11	59.2100	67.4900	54.6500	67.4900	+24.017%	524	0	-90.962%
2026-06-10	60.0000	60.0000	54.0500	54.4200	-2.908%	31	0	-88.791%
2026-06-09	63.8400	63.8400	48.9000	56.0500	-25.712%	64	0	-89.117%
2026-06-08	76.5500	86.0000	75.4500	75.4500	+21.108%	100	0	-91.915%
2026-06-05	79.0400	79.0400	62.3000	62.3000	0.000%	39	0	-90.209%