Dark

MRVL20280616C100
MRVL Jun 16 2028 100.00 Call (MRVL280616C00100000)
option OPRA

EOD

Sep 16, 2026

145.36-6.431%(-9.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	145.3600	145.3600	145.3600	145.3600	-6.431%	1	315	0.000%
2026-09-09	155.3500	155.3500	155.3500	155.3500	+6.609%	10	315	-6.431%
2026-09-08	145.7200	145.7200	145.7200	145.7200	+6.443%	1	315	-0.247%
2026-09-04	136.9000	136.9000	136.9000	136.9000	+5.308%	2	316	+6.180%
2026-09-03	130.0000	130.0000	130.0000	130.0000	-0.869%	2	316	+11.815%
2026-08-31	131.9700	131.9700	131.1400	131.1400	-5.273%	2	316	+10.843%
2026-08-28	141.6500	141.6500	138.4400	138.4400	-16.978%	6	316	+4.999%
2026-08-27	166.7500	166.7500	166.7500	166.7500	+0.932%	1	311	-12.828%
2026-08-26	165.2100	165.2100	165.2100	165.2100	+0.805%	1	310	-12.015%
2026-08-25	165.5800	165.5800	163.6400	163.8900	+9.574%	16	312	-11.306%
2026-08-24	145.4400	149.5700	145.4400	149.5700	-6.402%	5	320	-2.815%
2026-08-21	157.3100	159.8000	157.3100	159.8000	-7.093%	9	320	-9.036%
2026-08-20	164.1500	172.4200	164.1500	172.0000	+9.939%	11	322	-15.488%
2026-08-19	156.4500	156.4500	156.4500	156.4500	+13.124%	1	313	-7.089%
2026-08-18	141.9300	141.9300	138.3000	138.3000	-14.323%	2	313	+5.105%
2026-08-17	161.4200	161.4200	161.4200	161.4200	+9.348%	1	313	-9.949%
2026-08-12	147.6200	147.6200	147.6200	147.6200	+1.807%	1	313	-1.531%
2026-08-07	147.0000	147.0000	145.0000	145.0000	+0.694%	2	314	+0.248%
2026-08-06	144.0000	144.0000	144.0000	144.0000	+2.857%	10	314	+0.944%
2026-08-05	140.4100	140.4100	140.0000	140.0000	-6.040%	2	314	+3.829%
2026-08-04	149.0700	149.0700	148.9800	149.0000	+23.744%	3	314	-2.443%
2026-08-03	120.4100	120.4100	120.4100	120.4100	-2.470%	1	315	+20.721%
2026-07-31	123.0000	123.4600	123.0000	123.4600	+19.320%	2	314	+17.739%
2026-07-29	101.1200	103.6600	101.1200	103.4700	-4.654%	7	314	+40.485%
2026-07-28	102.5000	110.2500	102.5000	108.5200	-10.128%	21	318	+33.948%
2026-07-27	121.4000	121.4000	120.0000	120.7500	-16.082%	7	319	+20.381%
2026-07-22	140.5500	145.0000	140.5500	143.8900	+3.787%	13	319	+1.022%
2026-07-21	139.9800	139.9800	138.6400	138.6400	+3.889%	11	329	+4.847%
2026-07-20	127.9700	133.4500	127.9700	133.4500	+9.385%	9	326	+8.925%
2026-07-17	122.0000	122.0000	122.0000	122.0000	+1.879%	1	322	+19.148%
2026-07-16	124.0000	124.0000	119.7500	119.7500	-13.973%	3	322	+21.386%
2026-07-15	145.8500	145.8500	138.0000	139.2000	-8.421%	6	321	+4.425%
2026-07-14	150.0000	152.0000	150.0000	152.0000	+0.264%	3	320	-4.368%
2026-07-13	151.6000	151.6000	151.6000	151.6000	-8.647%	1	320	-4.116%
2026-07-10	163.6500	168.0000	163.6500	165.9500	+6.072%	5	320	-12.407%
2026-07-07	156.4500	156.4500	156.4500	156.4500	-7.453%	10	320	-7.089%
2026-07-02	171.4000	171.4000	169.0500	169.0500	-17.537%	7	310	-14.014%
2026-07-01	205.0000	205.0000	205.0000	205.0000	-7.741%	1	310	-29.093%
2026-06-30	209.7500	222.2000	209.7500	222.2000	+13.079%	37	311	-34.581%
2026-06-26	196.5000	196.5000	196.5000	196.5000	-4.843%	1	314	-26.025%
2026-06-23	208.0600	212.6000	206.5000	206.5000	-10.451%	8	314	-29.608%
2026-06-22	230.6000	230.6000	230.6000	230.6000	-8.854%	2	314	-36.964%
2026-06-18	250.5000	253.0000	250.5000	253.0000	+10.490%	2	312	-42.545%
2026-06-17	228.9800	228.9800	228.9800	228.9800	+2.178%	5	312	-36.518%
2026-06-15	217.5400	224.1000	217.5400	224.1000	+18.103%	6	312	-35.136%
2026-06-11	193.6200	193.6200	189.7500	189.7500	+3.632%	11	306	-23.394%
2026-06-10	183.1000	183.1000	183.1000	183.1000	-1.027%	1	306	-20.612%
2026-06-09	211.0000	211.0000	176.3200	185.0000	-19.214%	4	307	-21.427%
2026-06-08	231.4300	231.4300	225.0000	229.0000	+7.260%	12	307	-36.524%
2026-06-04	213.5000	213.5000	213.5000	213.5000	-7.363%	1	297	-31.916%
2026-06-03	219.7700	233.5000	219.7700	230.4700	+10.326%	9	298	-36.929%
2026-06-02	180.0000	209.4300	180.0000	208.9000	+48.704%	37	301	-30.416%
2026-06-01	134.0000	140.4800	134.0000	140.4800	+9.187%	2	297	+3.474%
2026-05-29	133.4000	133.4000	128.6600	128.6600	+0.712%	6	298	+12.980%
2026-05-28	126.8100	129.2500	122.2000	127.7500	-0.615%	24	296	+13.785%
2026-05-27	124.0000	128.5400	124.0000	128.5400	-4.785%	19	300	+13.085%
2026-05-26	138.5000	138.5000	130.0000	135.0000	+9.312%	51	288	+7.674%
2026-05-22	123.5000	123.5000	123.5000	123.5000	+3.677%	1	270	+17.700%
2026-05-21	119.1200	119.1200	119.1200	119.1200	+6.196%	1	270	+22.028%
2026-05-20	112.0800	112.1700	112.0800	112.1700	+2.438%	6	270	+29.589%
2026-05-19	96.6000	109.5000	95.4100	109.5000	+1.286%	3	268	+32.749%
2026-05-15	108.1100	108.1100	108.1100	108.1100	-0.817%	8	268	+34.456%
2026-05-14	116.0000	116.0000	109.0000	109.0000	+21.788%	3	260	+33.358%
2026-05-12	95.0000	95.0000	89.5000	89.5000	-7.254%	3	260	+62.413%
2026-05-11	95.0000	96.5000	95.0000	96.5000	+1.047%	16	260	+50.632%
2026-05-08	94.0000	95.5000	94.0000	95.5000	+7.291%	7	251	+52.209%
2026-05-07	95.2500	95.5000	89.0100	89.0100	-6.305%	8	246	+63.307%
2026-05-05	96.1000	96.1000	95.0000	95.0000	+1.431%	4	243	+53.011%
2026-05-04	93.0000	93.6600	93.0000	93.6600	+0.064%	2	243	+55.200%
2026-05-01	91.9800	93.6000	91.9800	93.6000	+0.829%	6	240	+55.299%
2026-04-30	92.5000	93.0000	92.5000	92.8300	+7.942%	11	240	+56.587%
2026-04-29	81.2000	86.0000	81.2000	86.0000	+3.614%	8	245	+69.023%
2026-04-28	79.5600	84.1700	79.5600	83.0000	-2.924%	12	250	+75.133%
2026-04-27	85.0000	85.5000	84.5000	85.5000	-7.568%	9	248	+70.012%
2026-04-24	94.5000	94.5000	92.5000	92.5000	-1.857%	2	246	+57.146%
2026-04-23	91.5000	94.2500	91.5000	94.2500	+8.608%	22	246	+54.228%
2026-04-22	83.5000	86.7800	83.5000	86.7800	+17.270%	21	244	+67.504%
2026-04-20	75.6000	75.6000	74.0000	74.0000	+7.950%	21	264	+96.432%
2026-04-17	63.6000	68.5500	63.6000	68.5500	+6.610%	7	263	+112.050%
2026-04-16	61.5000	64.3000	61.5000	64.3000	-4.387%	7	263	+126.065%
2026-04-15	67.2500	67.2500	67.2500	67.2500	+3.941%	2	262	+116.149%
2026-04-14	63.8600	64.7000	63.8600	64.7000	+5.015%	4	260	+124.668%
2026-04-13	62.0000	64.0000	61.5400	61.6100	+2.838%	51	260	+135.936%
2026-04-10	56.8900	59.9100	56.8900	59.9100	+15.367%	62	259	+142.631%
2026-04-09	51.0000	53.5400	51.0000	51.9300	+8.754%	52	201	+179.915%
2026-04-08	47.5000	47.7500	47.5000	47.7500	+8.523%	2	197	+204.419%
2026-04-06	42.8000	44.2000	42.0000	44.0000	+5.948%	120	197	+230.364%
2026-04-02	40.9200	41.5300	40.9200	41.5300	0.000%	87	0	+250.012%