Dark

MRVL20280616C150
MRVL Jun 16 2028 150.00 Call (MRVL280616C00150000)
option OPRA

EOD

Sep 17, 2026

129.62+9.117%(+10.83)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	129.5500	129.6200	129.5500	129.6200	+9.117%	7	707	0.000%
2026-09-16	119.0000	119.0000	118.7000	118.7900	+6.044%	6	708	+9.117%
2026-09-15	114.0000	114.0000	112.0200	112.0200	-0.823%	5	708	+15.711%
2026-09-14	110.8000	113.0000	110.0100	112.9500	-10.499%	18	711	+14.759%
2026-09-11	126.2000	126.2000	126.2000	126.2000	+1.227%	2	711	+2.710%
2026-09-09	126.7500	126.7500	124.6700	124.6700	+5.608%	6	713	+3.970%
2026-09-08	116.5100	121.0000	115.3200	118.0500	+5.008%	16	708	+9.801%
2026-09-04	107.5000	112.4200	107.5000	112.4200	+13.958%	8	703	+15.300%
2026-09-03	99.3500	99.3500	97.3500	98.6500	-1.350%	8	703	+31.394%
2026-09-02	97.3500	100.0000	97.3500	100.0000	-0.990%	8	708	+29.620%
2026-09-01	99.0000	102.5700	96.3100	101.0000	-2.885%	118	704	+28.337%
2026-08-31	110.0000	110.0000	104.0000	104.0000	-6.213%	51	805	+24.635%
2026-08-28	117.0600	117.3800	109.8800	110.8900	-17.737%	36	801	+16.891%
2026-08-27	139.8500	139.8500	134.8000	134.8000	-2.488%	20	800	-3.843%
2026-08-26	133.0000	138.3400	133.0000	138.2400	+2.781%	7	792	-6.236%
2026-08-25	138.7500	138.7500	134.5000	134.5000	+5.523%	19	787	-3.628%
2026-08-24	122.0000	127.4600	122.0000	127.4600	-2.516%	34	768	+1.695%
2026-08-21	130.7500	130.7500	130.7500	130.7500	-9.865%	1	734	-0.864%
2026-08-20	135.0000	145.0600	135.0000	145.0600	+12.050%	7	733	-10.644%
2026-08-19	129.4500	129.4600	129.4500	129.4600	+8.335%	4	729	+0.124%
2026-08-18	119.5000	119.5000	119.5000	119.5000	+0.420%	1	731	+8.469%
2026-08-14	120.6000	121.1500	119.0000	119.0000	-7.191%	5	730	+8.924%
2026-08-13	127.5700	128.4700	127.5700	128.2200	+3.154%	23	725	+1.092%
2026-08-12	121.8500	124.3000	121.8500	124.3000	+10.489%	7	702	+4.280%
2026-08-11	113.0200	113.0200	112.5000	112.5000	-8.973%	12	702	+15.218%
2026-08-10	123.3000	123.5900	123.3000	123.5900	+10.496%	2	702	+4.879%
2026-08-06	111.8500	111.8500	111.8500	111.8500	-5.811%	3	702	+15.887%
2026-08-05	120.4700	120.5000	118.7500	118.7500	-5.227%	4	699	+9.154%
2026-08-04	125.0200	125.3000	124.9900	125.3000	+22.843%	16	702	+3.448%
2026-08-03	93.5100	102.0000	93.5100	102.0000	+2.791%	4	686	+27.078%
2026-07-31	99.0000	101.4000	99.0000	99.2300	+5.620%	5	684	+30.626%
2026-07-30	89.8300	94.5000	89.8300	93.9500	+13.111%	12	681	+37.967%
2026-07-29	85.5000	85.5000	79.6500	83.0600	-8.221%	34	672	+56.056%
2026-07-28	90.5000	90.5000	90.5000	90.5000	-7.407%	1	648	+43.227%
2026-07-27	97.7400	97.7400	97.7400	97.7400	-6.019%	1	647	+32.617%
2026-07-24	111.5400	113.0000	104.0000	104.0000	-9.565%	161	646	+24.635%
2026-07-23	117.2300	123.0000	115.0000	115.0000	-5.467%	3	542	+12.713%
2026-07-22	123.3700	123.3700	121.6500	121.6500	+4.555%	2	540	+6.552%
2026-07-21	116.3500	116.3500	116.3500	116.3500	+6.989%	1	540	+11.405%
2026-07-20	110.0000	110.0000	108.7500	108.7500	+4.277%	2	539	+19.191%
2026-07-17	98.5000	104.2900	98.5000	104.2900	+3.339%	3	537	+24.288%
2026-07-16	99.9700	100.9200	98.5000	100.9200	-13.000%	3	537	+28.438%
2026-07-15	113.9300	116.1900	113.9300	116.0000	-10.769%	10	537	+11.741%
2026-07-14	132.5900	133.2300	130.0000	130.0000	-9.408%	4	538	-0.292%
2026-07-10	143.2500	143.5000	142.4000	143.5000	-6.812%	7	537	-9.672%
2026-07-09	153.9900	153.9900	153.9900	153.9900	+15.435%	1	534	-15.826%
2026-07-08	139.4000	139.4000	133.4000	133.4000	-2.364%	6	534	-2.834%
2026-07-07	142.7500	142.7500	131.1800	136.6300	-14.909%	61	538	-5.131%
2026-07-06	160.5700	160.5700	160.5700	160.5700	+8.310%	2	582	-19.275%
2026-07-02	161.1700	161.1700	143.5700	148.2500	-16.281%	51	543	-12.567%
2026-07-01	183.0000	190.4900	177.0700	177.0800	-11.015%	18	543	-26.801%
2026-06-30	199.0000	199.0000	199.0000	199.0000	+12.113%	1	541	-34.864%
2026-06-29	158.5000	177.5000	158.5000	177.5000	+6.287%	8	540	-26.975%
2026-06-26	174.0000	174.0000	167.0000	167.0000	-5.006%	6	538	-22.383%
2026-06-25	173.7800	175.8000	172.7200	175.8000	+3.042%	8	534	-26.268%
2026-06-24	171.4500	171.4500	170.6100	170.6100	-7.533%	19	527	-24.026%
2026-06-23	184.5100	184.5100	184.5100	184.5100	-10.214%	1	546	-29.749%
2026-06-22	205.5000	205.5000	205.5000	205.5000	-9.207%	1	546	-36.925%
2026-06-18	216.5000	226.3400	216.5000	226.3400	+16.966%	4	547	-42.732%
2026-06-16	215.8800	215.8800	193.5100	193.5100	-5.448%	6	547	-33.016%
2026-06-15	193.8000	204.6600	193.8000	204.6600	+21.101%	2	547	-36.666%
2026-06-11	169.0000	169.0000	169.0000	169.0000	+2.580%	1	548	-23.302%
2026-06-10	164.7500	164.7500	164.7500	164.7500	+1.074%	1	548	-21.323%
2026-06-09	182.0000	182.0000	163.0000	163.0000	-14.660%	9	548	-20.479%
2026-06-08	189.0000	202.2500	189.0000	191.0000	+10.360%	11	546	-32.136%
2026-06-05	195.0900	197.1000	173.0700	173.0700	-19.457%	15	539	-25.105%
2026-06-04	187.0400	214.8800	181.5000	214.8800	+5.184%	6	537	-39.678%
2026-06-03	216.0000	216.0000	203.0000	204.2900	+10.726%	13	537	-36.551%
2026-06-02	166.6400	184.9000	166.6400	184.5000	+52.215%	17	541	-29.745%
2026-06-01	115.0000	121.2100	115.0000	121.2100	+14.048%	2	545	+6.938%
2026-05-29	107.0000	107.0000	103.7500	106.2800	-0.673%	15	547	+21.961%
2026-05-28	105.0000	107.7500	101.5000	107.0000	+3.883%	26	538	+21.140%
2026-05-27	105.4700	105.4700	101.8500	103.0000	-6.364%	13	517	+25.845%
2026-05-26	112.8500	113.0000	103.7000	110.0000	+11.111%	18	514	+17.836%
2026-05-22	95.8100	100.2500	95.8100	99.0000	+4.762%	6	504	+30.929%
2026-05-21	96.5000	96.5000	94.5000	94.5000	+5.093%	3	505	+37.164%
2026-05-20	89.5000	90.3000	89.5000	89.9200	+5.788%	13	505	+44.150%
2026-05-19	77.0500	86.4000	74.4000	85.0000	+13.804%	32	506	+52.494%
2026-05-18	85.5000	85.5000	74.5500	74.6900	-13.832%	46	506	+73.544%
2026-05-15	84.8400	87.0000	84.5000	86.6800	-2.332%	16	506	+49.539%
2026-05-14	94.0000	94.0000	87.2000	88.7500	+6.046%	43	504	+46.051%
2026-05-13	82.5000	84.7700	82.2300	83.6900	+20.331%	6	462	+54.881%
2026-05-12	69.5500	69.5500	69.5500	69.5500	-10.547%	1	462	+86.370%
2026-05-11	75.7500	79.0000	74.9000	77.7500	+5.696%	16	462	+66.714%
2026-05-08	71.9000	73.5600	71.9000	73.5600	+8.576%	4	465	+76.210%
2026-05-07	72.1000	74.3000	67.7500	67.7500	-9.667%	14	466	+91.321%
2026-05-06	75.0000	75.0000	75.0000	75.0000	-2.165%	1	464	+72.827%
2026-05-05	74.1900	78.3600	74.1900	76.6600	+7.714%	17	464	+69.084%
2026-05-04	72.4000	72.4000	71.1700	71.1700	-0.808%	14	462	+82.127%
2026-05-01	71.7500	71.7500	71.7500	71.7500	+0.252%	2	446	+80.655%
2026-04-30	68.0000	71.6600	68.0000	71.5700	+13.603%	23	446	+81.109%
2026-04-29	64.1000	64.1000	62.4500	63.0000	0.000%	14	466	+105.746%
2026-04-28	60.6400	63.1900	60.6400	63.0000	-4.444%	43	462	+105.746%
2026-04-27	69.0000	69.0000	62.3500	65.9300	-6.747%	25	437	+96.602%
2026-04-24	74.0000	74.0000	68.5500	70.7000	-0.423%	26	426	+83.338%
2026-04-23	67.5000	74.0000	67.5000	71.0000	+7.903%	85	413	+82.563%
2026-04-22	61.6000	66.2500	59.8000	65.8000	+10.403%	48	376	+96.991%
2026-04-21	58.4500	61.7500	58.0000	59.6000	+4.874%	53	339	+117.483%
2026-04-20	55.2500	57.6700	53.1000	56.8300	+15.250%	57	339	+128.084%
2026-04-17	49.3100	49.3100	49.3100	49.3100	+12.068%	20	312	+162.868%
2026-04-16	43.5000	44.0000	43.0000	44.0000	-3.699%	6	292	+194.591%
2026-04-15	46.9500	47.3000	45.6900	45.6900	+1.308%	245	288	+183.694%
2026-04-14	44.9800	45.1000	44.2700	45.1000	+5.251%	11	57	+187.406%
2026-04-13	42.8500	42.8500	42.8500	42.8500	+6.805%	5	55	+202.497%
2026-04-10	36.5500	40.1200	36.5500	40.1200	+15.221%	9	50	+223.081%
2026-04-09	34.0000	35.9000	33.5000	34.8200	+10.680%	28	43	+272.257%
2026-04-08	30.0400	31.5000	29.0000	31.4600	+13.986%	23	20	+312.015%
2026-04-06	29.5400	29.5400	27.6000	27.6000	0.000%	2	2	+369.638%