Dark

MRVL20280616C160
MRVL Jun 16 2028 160.00 Call (MRVL280616C00160000)
option OPRA

EOD

Sep 17, 2026

125.28+15.551%(+16.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	124.5900	125.2800	124.5900	125.2800	+15.551%	2	265	0.000%
2026-09-14	101.7700	108.8600	101.7700	108.4200	-10.471%	7	265	+15.551%
2026-09-11	121.0000	121.2000	121.0000	121.1000	+5.672%	12	265	+3.452%
2026-09-10	114.8100	114.8100	114.5000	114.6000	-4.500%	9	264	+9.319%
2026-09-09	123.4700	123.4700	120.0000	120.0000	+4.302%	12	261	+4.400%
2026-09-08	115.0500	115.0500	115.0500	115.0500	+7.273%	4	265	+8.892%
2026-09-04	103.8000	107.2500	103.8000	107.2500	+11.255%	12	259	+16.811%
2026-09-03	92.8000	96.4000	92.8000	96.4000	+1.335%	6	259	+29.959%
2026-09-02	95.1300	95.1300	95.1300	95.1300	-2.381%	2	253	+31.693%
2026-09-01	93.9600	97.4500	93.9600	97.4500	-2.667%	3	252	+28.558%
2026-08-31	100.0000	100.1200	100.0000	100.1200	-5.055%	4	251	+25.130%
2026-08-28	110.5000	110.5000	105.0000	105.4500	-10.339%	26	249	+18.805%
2026-08-24	117.5900	117.6100	117.5900	117.6100	-7.028%	2	248	+6.522%
2026-08-21	140.8000	140.8000	126.3000	126.5000	-8.067%	18	246	-0.964%
2026-08-20	134.2500	137.6000	133.7000	137.6000	+7.165%	7	256	-8.953%
2026-08-19	128.4000	128.4000	128.4000	128.4000	+16.515%	1	254	-2.430%
2026-08-18	113.8500	113.8500	110.2000	110.2000	-13.569%	4	253	+13.684%
2026-08-17	128.1000	128.1000	127.5000	127.5000	+6.695%	3	251	-1.741%
2026-08-12	119.5000	119.5000	119.5000	119.5000	+1.271%	1	249	+4.837%
2026-08-10	118.0000	118.0000	118.0000	118.0000	+0.812%	2	248	+6.169%
2026-08-07	112.7000	117.0500	112.7000	117.0500	+1.518%	2	246	+7.031%
2026-08-05	115.3000	115.3000	115.3000	115.3000	-0.260%	1	245	+8.656%
2026-08-04	116.0500	116.0500	115.6000	115.6000	+20.832%	2	246	+8.374%
2026-08-03	96.2000	96.2000	95.6700	95.6700	-1.675%	2	245	+30.950%
2026-07-31	102.9000	102.9000	97.3000	97.3000	+9.412%	2	243	+28.756%
2026-07-30	89.0000	89.6000	88.9300	88.9300	+5.118%	3	241	+40.875%
2026-07-29	83.2200	84.6000	78.4000	84.6000	-1.833%	11	238	+48.085%
2026-07-28	83.0900	89.1500	83.0900	86.1800	-8.958%	8	228	+45.370%
2026-07-27	94.6600	94.6600	94.6600	94.6600	-15.858%	1	227	+32.347%
2026-07-23	112.5000	112.5000	112.5000	112.5000	-3.739%	1	226	+11.360%
2026-07-22	117.0000	117.0000	116.8700	116.8700	+2.969%	2	225	+7.196%
2026-07-21	113.5000	113.5000	113.5000	113.5000	+5.112%	1	223	+10.379%
2026-07-20	103.0000	107.9800	103.0000	107.9800	+9.624%	3	223	+16.021%
2026-07-17	93.5000	100.0000	93.5000	98.5000	+2.338%	4	223	+27.188%
2026-07-16	99.0000	99.0000	96.2500	96.2500	-14.482%	3	223	+30.161%
2026-07-15	113.9700	113.9700	108.3500	112.5500	-11.273%	8	221	+11.311%
2026-07-13	128.0000	128.0000	126.8500	126.8500	-6.037%	6	224	-1.238%
2026-07-10	135.0000	135.0000	135.0000	135.0000	+0.096%	1	224	-7.200%
2026-07-08	131.0000	134.8700	131.0000	134.8700	+2.097%	2	223	-7.111%
2026-07-07	128.8300	132.8000	127.6100	132.1000	-13.377%	4	223	-5.163%
2026-07-06	158.9800	158.9800	152.5000	152.5000	+7.138%	7	223	-17.849%
2026-07-02	154.6200	154.6200	142.3400	142.3400	-7.865%	17	223	-11.985%
2026-06-29	154.4900	154.4900	154.4900	154.4900	-7.491%	5	223	-18.907%
2026-06-26	166.3600	167.0000	166.3600	167.0000	-1.183%	3	223	-24.982%
2026-06-24	169.0000	169.0000	169.0000	169.0000	-14.754%	2	222	-25.870%
2026-06-22	198.2500	198.2500	198.2500	198.2500	-8.598%	1	224	-36.807%
2026-06-18	200.8800	217.0000	200.8800	216.9000	+16.927%	7	225	-42.241%
2026-06-17	185.3500	185.5000	185.3500	185.5000	-0.558%	2	225	-32.464%
2026-06-15	186.5400	186.5400	186.5400	186.5400	+2.225%	3	225	-32.840%
2026-06-12	168.5000	182.4800	168.5000	182.4800	+9.598%	22	228	-31.346%
2026-06-10	165.0000	166.5000	165.0000	166.5000	+6.051%	34	224	-24.757%
2026-06-09	148.0000	157.0000	148.0000	157.0000	-16.817%	4	224	-20.204%
2026-06-08	185.8400	194.9200	185.8400	188.7400	+5.177%	10	223	-33.623%
2026-06-05	191.0000	191.2500	179.4500	179.4500	-12.314%	31	228	-30.187%
2026-06-04	181.0000	204.6500	181.0000	204.6500	+1.801%	7	232	-38.783%
2026-06-03	201.0400	201.0400	201.0300	201.0300	+12.938%	80	234	-37.681%
2026-06-02	151.0000	178.4700	151.0000	178.0000	+48.643%	6	234	-29.618%
2026-06-01	98.0000	119.7500	98.0000	119.7500	+14.725%	13	236	+4.618%
2026-05-29	101.0000	104.3800	101.0000	104.3800	+2.283%	2	238	+20.023%
2026-05-28	100.0000	102.0500	100.0000	102.0500	-0.439%	6	238	+22.763%
2026-05-27	100.2000	102.9500	96.9600	102.5000	+0.787%	17	234	+22.224%
2026-05-26	108.6500	109.5000	101.7000	101.7000	+6.906%	6	240	+23.186%
2026-05-22	93.2500	96.5000	93.2500	95.1300	+6.612%	4	241	+31.693%
2026-05-21	93.7000	93.7000	89.2300	89.2300	+3.037%	2	241	+40.401%
2026-05-20	92.2000	92.2000	86.4500	86.6000	+5.340%	11	241	+44.665%
2026-05-19	82.0500	82.2100	82.0500	82.2100	+13.738%	18	230	+52.390%
2026-05-18	78.4200	78.4200	72.2800	72.2800	-12.494%	7	230	+73.326%
2026-05-15	79.9200	82.6000	79.9200	82.6000	-5.330%	14	230	+51.671%
2026-05-14	84.9000	90.0000	84.9000	87.2500	+8.981%	4	229	+43.587%
2026-05-13	70.6500	82.8000	70.6500	80.0600	+22.229%	110	147	+56.483%
2026-05-12	66.7200	66.7200	65.0000	65.5000	-11.749%	10	147	+91.267%
2026-05-11	68.6500	75.5000	68.6500	74.2200	+2.940%	8	147	+68.795%
2026-05-08	71.0000	72.7000	70.6000	72.1000	+10.923%	5	135	+73.759%
2026-05-07	69.5300	69.5300	64.5000	65.0000	-11.251%	33	135	+92.738%
2026-05-06	75.8500	75.8500	72.2000	73.2400	-1.691%	9	129	+71.054%
2026-05-05	68.7500	74.5000	68.7000	74.5000	+10.682%	33	125	+68.161%
2026-05-04	69.1500	69.5000	67.1300	67.3100	-1.116%	21	100	+86.124%
2026-05-01	67.8700	68.5400	67.8700	68.0700	+0.755%	11	87	+84.046%
2026-04-30	63.4000	68.5000	63.4000	67.5600	+13.071%	78	87	+85.435%
2026-04-29	59.7500	59.7500	59.7500	59.7500	-0.417%	1	74	+109.674%
2026-04-28	55.9000	61.2000	55.6500	60.0000	-5.363%	11	74	+108.800%
2026-04-27	59.9000	63.6500	59.0000	63.4000	-6.765%	21	76	+97.603%
2026-04-24	67.6800	68.0000	65.5000	68.0000	+0.236%	15	73	+84.235%
2026-04-23	66.0000	69.2500	65.7500	67.8400	+8.997%	31	69	+84.670%
2026-04-22	58.2500	62.5000	58.2500	62.2400	+7.868%	8	46	+101.285%
2026-04-21	56.5000	57.9500	56.5000	57.7000	+12.828%	16	40	+117.123%
2026-04-20	52.9000	53.2500	49.6700	51.1400	+12.594%	18	40	+144.975%
2026-04-17	44.4600	45.4200	44.4600	45.4200	+8.014%	4	26	+175.826%
2026-04-16	42.0500	42.0500	42.0500	42.0500	+0.238%	1	26	+197.931%
2026-04-15	41.9500	42.0600	41.9500	41.9500	+1.574%	5	26	+198.641%
2026-04-14	41.0000	41.3000	41.0000	41.3000	+4.372%	8	28	+203.341%
2026-04-10	35.7500	39.5700	35.7500	39.5700	+23.656%	18	27	+216.603%
2026-04-09	32.0000	32.6200	31.5000	32.0000	+11.034%	9	17	+291.500%
2026-04-08	30.4500	30.4500	28.8200	28.8200	+10.421%	2	13	+334.698%
2026-04-06	25.2500	26.2500	25.2500	26.1000	0.000%	17	13	+380.000%