Dark

MRVL20280616C200
MRVL Jun 16 2028 200.00 Call (MRVL280616C00200000)
option OPRA

EOD

Sep 17, 2026

105.00+12.132%(+11.36)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	107.0000	109.3000	105.0000	105.0000	+12.132%	10	1,845	0.000%
2026-09-16	93.6200	95.5500	92.6400	93.6400	+3.814%	7	1,856	+12.132%
2026-09-15	94.4500	94.4500	90.2000	90.2000	-0.737%	11	1,857	+16.408%
2026-09-14	87.5600	91.4400	85.5000	90.8700	-13.605%	41	1,859	+15.550%
2026-09-11	100.0000	105.1800	100.0000	105.1800	+10.774%	13	1,856	-0.171%
2026-09-10	97.6100	99.8000	94.9500	94.9500	-8.702%	9	1,855	+10.585%
2026-09-09	99.5700	107.3500	99.5700	104.0000	+11.170%	21	1,851	+0.962%
2026-09-08	92.7000	97.6500	92.7000	93.5500	+2.252%	27	1,869	+12.239%
2026-09-04	80.5000	91.4900	80.5000	91.4900	+11.302%	15	1,868	+14.767%
2026-09-03	77.7000	82.7000	75.0000	82.2000	+4.447%	44	1,868	+27.737%
2026-09-02	78.0000	80.2500	77.7000	78.7000	-4.710%	36	1,837	+33.418%
2026-09-01	80.0000	82.5900	77.5000	82.5900	-2.410%	40	1,819	+27.134%
2026-08-31	89.1300	89.1300	83.5000	84.6300	-5.831%	39	1,808	+24.069%
2026-08-28	99.2500	100.3300	88.5000	89.8700	-21.063%	82	1,786	+16.835%
2026-08-27	121.2900	122.0000	113.8500	113.8500	-3.090%	24	1,747	-7.773%
2026-08-26	112.0500	117.4800	112.0500	117.4800	+1.714%	9	1,738	-10.623%
2026-08-25	116.8100	119.9300	113.6500	115.5000	+9.272%	21	1,745	-9.091%
2026-08-24	106.3500	106.3500	100.0000	105.7000	-5.902%	27	1,751	-0.662%
2026-08-21	119.4400	121.9000	109.5800	112.3300	-8.875%	71	1,739	-6.525%
2026-08-20	117.3000	123.2700	115.3000	123.2700	+13.092%	26	1,683	-14.821%
2026-08-19	112.1900	117.7200	105.5000	109.0000	+14.737%	83	1,698	-3.670%
2026-08-18	100.0000	103.2500	94.0000	95.0000	-15.929%	150	1,643	+10.526%
2026-08-17	111.2500	116.5000	111.2500	113.0000	+11.177%	18	1,752	-7.080%
2026-08-14	101.6400	101.6400	101.6400	101.6400	-2.081%	1	1,755	+3.306%
2026-08-13	107.2900	108.0700	103.8000	103.8000	+4.385%	11	1,756	+1.156%
2026-08-12	105.0000	105.0000	99.4400	99.4400	+3.519%	17	1,757	+5.591%
2026-08-11	94.7200	96.4300	92.6000	96.0600	+0.544%	14	1,759	+9.307%
2026-08-10	111.0000	111.0000	95.5400	95.5400	-6.333%	69	1,754	+9.902%
2026-08-07	104.7500	105.0500	94.5000	102.0000	+3.553%	83	1,694	+2.941%
2026-08-06	93.8000	104.5500	92.5000	98.5000	-1.500%	29	1,648	+6.599%
2026-08-05	106.2600	106.2600	100.0000	100.0000	-5.660%	32	1,634	+5.000%
2026-08-04	96.8200	108.0000	96.8200	106.0000	+24.413%	49	1,644	-0.943%
2026-08-03	77.5400	86.0300	76.0000	85.2000	+3.902%	31	1,658	+23.239%
2026-07-31	89.0000	91.5000	82.0000	82.0000	+6.342%	32	1,641	+28.049%
2026-07-30	75.7000	79.7900	73.1000	77.1100	+16.833%	34	1,620	+36.169%
2026-07-29	74.0000	75.9700	66.0000	66.0000	-11.706%	60	1,621	+59.091%
2026-07-28	79.2500	79.2500	70.3000	74.7500	-13.132%	61	1,613	+40.468%
2026-07-27	92.1000	93.0500	81.1000	86.0500	-3.086%	101	1,617	+22.022%
2026-07-24	98.2500	98.2500	87.3500	88.7900	-10.755%	705	1,592	+18.257%
2026-07-23	101.3700	105.9900	97.9000	99.4900	-3.679%	103	1,085	+5.538%
2026-07-22	100.5900	107.3500	100.5900	103.2900	+2.776%	488	1,011	+1.656%
2026-07-21	101.1400	102.8800	99.0000	100.5000	+9.836%	39	666	+4.478%
2026-07-20	89.7500	95.3600	89.1400	91.5000	+5.780%	39	645	+14.754%
2026-07-17	79.6000	89.9200	79.1000	86.5000	+1.170%	38	647	+21.387%
2026-07-16	93.4000	93.4000	84.0000	85.5000	-14.414%	78	640	+22.807%
2026-07-15	107.1300	107.1300	95.6900	99.9000	-12.145%	132	608	+5.105%
2026-07-14	116.0000	116.0000	112.3600	113.7100	+4.840%	10	544	-7.660%
2026-07-13	117.0000	117.0000	107.9700	108.4600	-16.889%	42	547	-3.190%
2026-07-09	135.8900	135.8900	129.3400	130.5000	+6.967%	4	513	-19.540%
2026-07-08	119.1000	122.0000	116.5000	122.0000	+0.826%	18	514	-13.934%
2026-07-07	125.7000	125.7000	114.8000	121.0000	-12.038%	24	504	-13.223%
2026-07-06	138.8100	145.2700	137.5600	137.5600	+6.339%	24	495	-23.670%
2026-07-02	150.0500	150.0500	128.0000	129.3600	-17.305%	39	488	-18.831%
2026-07-01	160.7000	160.7000	156.4300	156.4300	-11.119%	5	488	-32.877%
2026-06-30	165.7200	176.0000	165.7200	176.0000	+15.221%	3	484	-40.341%
2026-06-29	138.0000	152.7500	135.5000	152.7500	+3.735%	33	484	-31.260%
2026-06-26	149.3500	151.6400	147.2500	147.2500	-7.969%	17	483	-28.693%
2026-06-25	157.8100	160.0000	155.0000	160.0000	+1.587%	21	493	-34.375%
2026-06-24	154.1900	157.5000	149.4000	157.5000	-1.254%	28	487	-33.333%
2026-06-23	162.2700	170.1500	159.5000	159.5000	-10.659%	49	498	-34.169%
2026-06-22	180.2700	185.5100	178.5300	178.5300	-5.933%	4	469	-41.186%
2026-06-18	186.0000	204.1000	186.0000	189.7900	+5.439%	37	467	-44.676%
2026-06-17	169.0000	185.6200	165.0000	180.0000	+9.091%	11	467	-41.667%
2026-06-16	189.6500	192.0000	165.0000	165.0000	-11.741%	19	467	-36.364%
2026-06-15	181.0000	187.5000	169.8900	186.9500	+12.961%	43	461	-43.835%
2026-06-12	155.5500	167.4800	155.5500	165.5000	+10.333%	18	453	-36.556%
2026-06-11	147.4000	151.6000	145.4500	150.0000	+6.060%	19	435	-30.000%
2026-06-10	150.7500	150.7500	140.7000	141.4300	-5.870%	9	431	-25.758%
2026-06-09	167.2500	167.3500	133.5500	150.2500	-13.649%	22	432	-30.116%
2026-06-08	170.5000	181.1900	170.5000	174.0000	+12.258%	19	413	-39.655%
2026-06-05	171.0100	174.6000	152.8000	155.0000	-19.631%	31	412	-32.258%
2026-06-04	166.0000	195.8900	160.0000	192.8600	+7.894%	40	404	-45.556%
2026-06-03	192.0400	198.2500	171.6000	178.7500	+7.681%	120	394	-41.259%
2026-06-02	130.6500	166.0000	130.6500	166.0000	+62.094%	171	418	-36.747%
2026-06-01	82.0300	106.5000	82.0300	102.4100	+14.707%	64	356	+2.529%
2026-05-29	86.2400	92.2000	85.0000	89.2800	+2.058%	93	324	+17.608%
2026-05-28	83.9000	90.0000	81.0000	87.4800	+1.721%	142	307	+20.027%
2026-05-27	94.5000	94.5000	82.9700	86.0000	-6.216%	171	311	+22.093%
2026-05-26	92.6000	95.6000	85.2000	91.7000	+13.140%	77	235	+14.504%
2026-05-22	80.9800	81.3000	80.9800	81.0500	+5.069%	5	191	+29.550%
2026-05-21	78.9500	79.0500	77.1400	77.1400	+7.139%	15	190	+36.116%
2026-05-20	78.0000	79.2500	72.0000	72.0000	+3.821%	9	190	+45.833%
2026-05-19	67.7000	70.0000	67.4700	69.3500	+13.689%	77	144	+51.406%
2026-05-18	71.1300	71.1300	59.5000	61.0000	-12.607%	16	144	+72.131%
2026-05-15	66.3600	71.7000	66.3600	69.8000	-6.258%	7	144	+50.430%
2026-05-14	77.1200	77.8600	73.7000	74.4600	+9.259%	25	139	+41.015%
2026-05-13	64.7800	69.4200	64.7800	68.1500	+23.909%	14	119	+54.072%
2026-05-12	54.7000	55.0000	54.7000	55.0000	-11.632%	2	119	+90.909%
2026-05-11	63.0000	63.0000	62.2400	62.2400	+3.993%	4	119	+68.702%
2026-05-08	56.4000	59.8500	56.4000	59.8500	+14.000%	11	118	+75.439%
2026-05-07	55.5000	55.5000	52.5000	52.5000	-12.863%	5	114	+100.000%
2026-05-06	62.6500	62.6500	57.7500	60.2500	+1.688%	15	112	+74.274%
2026-05-05	57.9000	61.7400	57.0000	59.2500	+6.183%	24	106	+77.215%
2026-05-04	55.2500	55.8000	55.2500	55.8000	-0.036%	2	101	+88.172%
2026-05-01	55.6200	56.5000	55.6200	55.8200	-2.070%	5	102	+88.105%
2026-04-30	51.9500	57.0000	51.9500	57.0000	+17.526%	6	102	+84.211%
2026-04-28	47.5900	48.5000	47.5000	48.5000	-6.443%	13	102	+116.495%
2026-04-27	49.0000	51.8400	47.6000	51.8400	-7.346%	33	110	+102.546%
2026-04-24	57.6000	57.6000	52.5000	55.9500	+0.774%	18	112	+87.668%
2026-04-23	53.5600	58.2500	53.5600	55.5200	+10.598%	35	110	+89.121%
2026-04-22	46.6200	50.2000	46.6200	50.2000	+9.130%	17	87	+109.163%
2026-04-21	43.6000	47.0000	43.6000	46.0000	+8.134%	9	76	+128.261%
2026-04-20	40.5000	43.0000	40.0000	42.5400	+13.440%	79	76	+146.827%
2026-04-17	37.5000	37.5000	37.5000	37.5000	+7.450%	3	30	+180.000%
2026-04-15	33.0000	34.9000	33.0000	34.9000	0.000%	27	27	+200.860%