Dark

MRVL20280616C180
MRVL Jun 16 2028 180.00 Call (MRVL280616C00180000)
option OPRA

EOD

Sep 17, 2026

113.90+16.605%(+16.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	116.2500	116.2500	113.9000	113.9000	+16.605%	5	466	0.000%
2026-09-15	99.9000	99.9000	97.6800	97.6800	-2.222%	3	467	+16.605%
2026-09-14	99.9000	99.9000	99.9000	99.9000	-10.804%	1	466	+14.014%
2026-09-09	112.0000	112.0000	112.0000	112.0000	+14.895%	1	466	+1.696%
2026-09-04	95.1000	97.4800	95.1000	97.4800	+13.706%	4	467	+16.844%
2026-09-03	85.8500	89.7000	85.7300	85.7300	-2.965%	5	467	+32.859%
2026-09-01	85.0200	90.1500	85.0200	88.3500	-4.949%	31	462	+28.919%
2026-08-31	92.9500	92.9500	92.9500	92.9500	-5.008%	1	457	+22.539%
2026-08-28	102.5000	103.0000	97.5000	97.8500	-19.492%	8	456	+16.403%
2026-08-27	125.5000	125.5000	121.5300	121.5400	-0.824%	7	451	-6.286%
2026-08-26	122.5500	122.5500	122.5500	122.5500	+8.403%	1	449	-7.058%
2026-08-24	113.0500	113.0500	113.0500	113.0500	-9.920%	1	448	+0.752%
2026-08-21	125.5000	125.5000	125.5000	125.5000	+1.414%	1	447	-9.243%
2026-08-20	125.7500	125.7500	123.7500	123.7500	+5.905%	2	447	-7.960%
2026-08-19	120.2500	120.6700	116.3500	116.8500	+15.271%	32	448	-2.525%
2026-08-18	104.9500	104.9500	100.0000	101.3700	-15.207%	31	450	+12.361%
2026-08-17	120.0000	122.3000	119.5500	119.5500	+10.951%	4	425	-4.726%
2026-08-14	107.7500	107.7500	107.7500	107.7500	-2.445%	2	423	+5.708%
2026-08-13	110.4500	110.4500	110.4500	110.4500	-0.844%	10	423	+3.124%
2026-08-12	111.3900	111.3900	111.3900	111.3900	+6.207%	1	423	+2.253%
2026-08-10	110.2500	110.2500	104.8800	104.8800	-3.470%	6	423	+8.600%
2026-08-07	110.9700	110.9700	104.4500	108.6500	+8.379%	15	418	+4.832%
2026-08-06	100.2500	100.2500	100.2500	100.2500	-7.262%	1	416	+13.616%
2026-08-05	110.7000	110.7000	108.1000	108.1000	-4.277%	3	417	+5.365%
2026-08-04	113.3900	113.5000	112.9300	112.9300	+22.484%	3	416	+0.859%
2026-08-03	80.9700	92.2000	80.1500	92.2000	+2.308%	50	415	+23.536%
2026-07-31	91.4500	91.4500	89.8500	90.1200	+6.336%	19	405	+26.387%
2026-07-30	79.6800	85.8700	79.6800	84.7500	+7.879%	52	403	+34.395%
2026-07-29	79.3500	80.0000	72.2500	78.5600	-2.736%	24	369	+44.985%
2026-07-28	80.8000	83.4900	75.7300	80.7700	-11.242%	9	353	+41.018%
2026-07-27	93.3700	93.3700	87.0000	91.0000	-2.611%	20	350	+25.165%
2026-07-24	96.8400	98.9000	93.4400	93.4400	-13.641%	23	338	+21.896%
2026-07-23	108.2000	108.2000	108.2000	108.2000	-2.523%	1	332	+5.268%
2026-07-22	110.6000	111.8000	110.6000	111.0000	+2.654%	8	333	+2.613%
2026-07-21	105.0000	108.1300	105.0000	108.1300	+16.771%	12	333	+5.336%
2026-07-17	84.0000	94.0000	83.8400	92.6000	+2.140%	31	333	+23.002%
2026-07-16	95.6800	95.6800	90.3500	90.6600	-13.838%	204	314	+25.634%
2026-07-15	105.2200	105.2200	105.2200	105.2200	-10.831%	1	207	+8.249%
2026-07-14	118.0000	118.0000	118.0000	118.0000	+2.386%	1	207	-3.475%
2026-07-13	116.9700	117.0000	115.2500	115.2500	-11.346%	8	207	-1.171%
2026-07-10	130.0000	130.0000	130.0000	130.0000	+8.225%	1	207	-12.385%
2026-07-07	120.1200	120.1200	120.1200	120.1200	-30.679%	1	207	-5.178%
2026-07-01	179.5000	179.5000	173.2800	173.2800	-4.122%	4	206	-34.268%
2026-06-30	173.4400	180.7300	173.4400	180.7300	+9.646%	13	205	-36.978%
2026-06-29	164.6000	164.8300	164.6000	164.8300	+3.141%	2	206	-30.899%
2026-06-26	159.8100	159.8100	159.8100	159.8100	-6.544%	12	207	-28.728%
2026-06-23	171.0000	171.0000	171.0000	171.0000	-13.871%	1	203	-33.392%
2026-06-16	198.5400	198.5400	198.5400	198.5400	+9.691%	1	202	-42.631%
2026-06-15	181.0000	181.0000	181.0000	181.0000	+4.842%	10	201	-37.072%
2026-06-12	172.6400	172.6400	172.6400	172.6400	+9.266%	14	191	-34.025%
2026-06-11	158.6000	158.6000	153.1000	158.0000	+8.219%	4	177	-27.911%
2026-06-09	146.0000	146.0000	146.0000	146.0000	-17.360%	1	175	-21.986%
2026-06-04	177.2500	177.2500	176.6700	176.6700	-7.984%	10	175	-35.530%
2026-06-03	192.0000	192.0000	192.0000	192.0000	+13.838%	3	171	-40.677%
2026-06-02	158.3600	171.3300	154.5100	168.6600	+49.257%	22	175	-32.468%
2026-06-01	104.4500	113.0000	104.4500	113.0000	+19.958%	162	167	+0.796%
2026-05-29	94.2000	94.2000	94.2000	94.2000	-1.464%	2	130	+20.913%
2026-05-28	90.7200	95.6000	88.2100	95.6000	+1.821%	4	128	+19.142%
2026-05-27	93.8900	93.8900	93.8900	93.8900	-4.486%	1	126	+21.312%
2026-05-26	98.3000	98.3000	98.3000	98.3000	+12.151%	5	126	+15.870%
2026-05-22	85.2600	88.5000	85.2600	87.6500	+3.361%	4	126	+29.949%
2026-05-21	86.4000	86.4100	84.3000	84.8000	+7.342%	13	124	+34.316%
2026-05-20	83.8600	83.8600	79.0000	79.0000	+6.613%	10	124	+44.177%
2026-05-19	75.4000	75.4000	74.1000	74.1000	+7.719%	2	122	+53.711%
2026-05-18	72.7800	72.8800	68.7900	68.7900	-8.096%	41	122	+65.576%
2026-05-15	70.5000	75.7500	70.5000	74.8500	-2.539%	5	122	+52.171%
2026-05-14	78.5000	82.3700	76.4100	76.8000	+5.902%	23	165	+48.307%
2026-05-13	75.4500	75.4500	72.2500	72.5200	+22.915%	51	154	+57.060%
2026-05-12	59.4000	59.4000	59.0000	59.0000	-11.940%	2	154	+93.051%
2026-05-11	68.4900	68.4900	67.0000	67.0000	+3.299%	2	154	+70.000%
2026-05-08	64.8600	64.8600	64.8600	64.8600	+10.645%	1	151	+75.609%
2026-05-07	58.6200	58.6200	58.6200	58.6200	-12.507%	1	151	+94.302%
2026-05-05	66.9500	67.0000	66.7400	67.0000	+9.209%	111	151	+70.000%
2026-05-04	61.3500	61.3500	61.3500	61.3500	-0.744%	1	51	+85.656%
2026-05-01	62.1500	62.1500	61.8100	61.8100	+0.914%	6	46	+84.274%
2026-04-30	61.2500	61.2500	61.2500	61.2500	+11.648%	1	46	+85.959%
2026-04-29	54.4000	54.8600	54.4000	54.8600	+1.593%	2	47	+107.619%
2026-04-28	50.5500	54.0000	50.5500	54.0000	-2.315%	8	45	+110.926%
2026-04-27	59.5000	59.5000	55.2800	55.2800	-8.779%	4	49	+106.042%
2026-04-24	59.7500	60.6000	59.7500	60.6000	-2.572%	4	45	+87.954%
2026-04-23	63.9800	63.9800	62.2000	62.2000	+12.783%	5	42	+83.119%
2026-04-22	53.5000	55.1500	53.5000	55.1500	+9.533%	4	41	+106.528%
2026-04-21	50.3500	50.3500	50.3500	50.3500	+6.224%	1	43	+126.216%
2026-04-20	45.4000	47.4000	45.4000	47.4000	+26.840%	6	42	+140.295%
2026-04-14	38.2200	38.2200	37.3700	37.3700	+14.107%	23	38	+204.790%
2026-04-10	32.0000	33.8000	31.1400	32.7500	0.000%	25	0	+247.786%