Dark

MRVL20280616C220
MRVL Jun 16 2028 220.00 Call (MRVL280616C00220000)
option OPRA

EOD

Sep 17, 2026

98.50+11.615%(+10.25)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	97.4200	102.0000	97.4200	98.5000	+11.615%	11	896	0.000%
2026-09-16	88.2500	88.2500	88.2500	88.2500	+5.815%	1	905	+11.615%
2026-09-15	84.5000	85.2400	83.0000	83.4000	-0.120%	21	901	+18.106%
2026-09-14	81.7900	84.3100	81.7900	83.5000	-13.918%	69	891	+17.964%
2026-09-11	95.0000	97.0000	95.0000	97.0000	+7.898%	3	937	+1.546%
2026-09-10	89.1000	89.9000	89.1000	89.9000	-3.902%	10	937	+9.566%
2026-09-09	96.9000	99.5000	93.5500	93.5500	+6.355%	20	938	+5.291%
2026-09-08	86.7500	92.0000	85.0200	87.9600	+5.658%	42	936	+11.983%
2026-09-04	77.0000	83.2500	77.0000	83.2500	+16.434%	19	930	+18.318%
2026-09-03	72.0000	75.3800	70.0000	71.5000	-0.625%	59	930	+37.762%
2026-09-02	72.3000	72.5000	71.3000	71.9500	-5.453%	14	930	+36.901%
2026-09-01	73.8500	76.1000	71.0000	76.1000	-1.527%	21	936	+29.435%
2026-08-31	81.3700	81.5000	77.2500	77.2800	-7.305%	24	936	+27.459%
2026-08-28	89.1900	93.3000	82.0000	83.3700	-23.689%	174	928	+18.148%
2026-08-27	114.1000	114.1000	108.2800	109.2500	-0.492%	8	828	-9.840%
2026-08-26	109.7900	109.7900	109.7900	109.7900	+0.540%	1	828	-10.283%
2026-08-25	108.5300	109.2000	108.5300	109.2000	+11.089%	31	828	-9.799%
2026-08-24	94.0000	98.8000	94.0000	98.3000	-4.322%	27	814	+0.203%
2026-08-21	115.2000	115.2000	102.2500	102.7400	-8.120%	15	801	-4.127%
2026-08-20	109.0000	111.8200	109.0000	111.8200	+8.510%	10	800	-11.912%
2026-08-19	105.6000	112.0500	102.5000	103.0500	+17.036%	26	802	-4.415%
2026-08-18	96.1500	96.1500	87.5500	88.0500	-16.302%	56	805	+11.868%
2026-08-17	102.6100	110.0000	102.6100	105.2000	+11.677%	18	788	-6.369%
2026-08-14	96.3500	96.4000	93.5800	94.2000	-4.015%	42	787	+4.565%
2026-08-13	97.6600	101.7400	97.6600	98.1400	+3.633%	7	764	+0.367%
2026-08-12	99.0000	99.0000	94.7000	94.7000	+7.614%	26	764	+4.013%
2026-08-11	90.0000	90.0000	88.0000	88.0000	-4.493%	9	750	+11.932%
2026-08-10	104.7700	104.7700	92.0000	92.1400	-4.961%	40	750	+6.903%
2026-08-07	100.0000	100.0000	92.0000	96.9500	+4.247%	44	726	+1.599%
2026-08-06	86.9000	96.3000	86.9000	93.0000	-4.527%	29	705	+5.914%
2026-08-05	96.8600	99.5000	96.6500	97.4100	-2.590%	8	693	+1.119%
2026-08-04	97.1200	102.6800	96.3200	100.0000	+29.032%	194	688	-1.500%
2026-08-03	70.4500	78.2000	70.4500	77.5000	-3.439%	7	699	+27.097%
2026-07-31	83.4000	83.4000	78.4500	80.2600	+8.167%	5	697	+22.726%
2026-07-30	74.0800	74.2000	72.7500	74.2000	+16.850%	5	699	+32.749%
2026-07-29	67.7400	67.7400	63.5000	63.5000	-10.031%	4	697	+55.118%
2026-07-28	68.3000	72.3300	68.3000	70.5800	-11.642%	11	699	+39.558%
2026-07-27	83.8800	83.8800	78.4000	79.8800	-7.813%	19	698	+23.310%
2026-07-24	84.7000	86.6500	84.7000	86.6500	-7.326%	5	703	+13.676%
2026-07-23	96.5500	97.5100	93.5000	93.5000	-4.397%	20	702	+5.348%
2026-07-22	100.8700	100.8700	97.8000	97.8000	+1.316%	22	696	+0.716%
2026-07-21	94.1300	97.6500	93.8200	96.5300	+12.427%	13	691	+2.041%
2026-07-20	84.5100	90.2800	84.5100	85.8600	+5.156%	9	690	+14.722%
2026-07-17	74.4100	81.6500	74.4100	81.6500	+1.681%	3	687	+20.637%
2026-07-16	90.0000	90.0000	79.8900	80.3000	-14.118%	64	685	+22.665%
2026-07-15	101.3000	101.3000	91.0000	93.5000	-13.023%	45	643	+5.348%
2026-07-14	110.6000	110.6000	104.0000	107.5000	+5.289%	45	631	-8.372%
2026-07-13	108.8200	109.3100	102.1000	102.1000	-20.234%	333	644	-3.526%
2026-07-09	128.0000	128.0000	128.0000	128.0000	+9.768%	10	405	-23.047%
2026-07-08	118.3000	118.3000	111.1700	116.6100	+6.106%	410	395	-15.530%
2026-07-07	114.0000	114.0000	108.6700	109.9000	-10.468%	9	114	-10.373%
2026-07-02	147.0000	149.3100	121.6500	122.7500	-20.137%	11	101	-19.756%
2026-07-01	153.5000	159.0000	153.5000	153.7000	-9.748%	6	101	-35.914%
2026-06-30	163.5000	170.3000	163.5000	170.3000	+29.486%	2	106	-42.161%
2026-06-29	143.5000	143.5000	131.5200	131.5200	-6.888%	6	106	-25.106%
2026-06-26	144.8800	144.8800	141.2500	141.2500	-8.380%	2	101	-30.265%
2026-06-25	148.0000	154.1700	148.0000	154.1700	+6.508%	21	100	-36.109%
2026-06-24	144.7500	144.7500	144.7500	144.7500	-18.350%	1	79	-31.952%
2026-06-22	177.0500	177.2800	177.0500	177.2800	-10.270%	2	78	-44.438%
2026-06-18	191.6300	197.5700	191.6300	197.5700	+18.839%	3	76	-50.144%
2026-06-17	165.3300	166.2500	165.3300	166.2500	+5.710%	3	76	-40.752%
2026-06-16	186.0000	186.0000	157.2700	157.2700	-6.275%	6	76	-37.369%
2026-06-15	165.0000	167.8000	165.0000	167.8000	+4.405%	3	71	-41.299%
2026-06-12	151.0000	160.7200	151.0000	160.7200	+10.574%	5	71	-38.713%
2026-06-11	140.2000	145.3500	139.4000	145.3500	-1.757%	15	75	-32.233%
2026-06-10	147.0000	147.9500	138.5000	147.9500	+7.016%	3	65	-33.423%
2026-06-09	145.0000	145.0000	130.0000	138.2500	-20.546%	5	65	-28.752%
2026-06-08	163.7400	174.0000	163.7400	174.0000	+11.596%	4	63	-43.391%
2026-06-04	156.0000	156.0000	155.9200	155.9200	-8.861%	8	59	-36.827%
2026-06-03	185.0000	185.0000	170.0000	171.0800	+6.938%	30	66	-42.425%
2026-06-02	133.0000	159.9800	133.0000	159.9800	+69.560%	28	64	-38.430%
2026-06-01	79.0000	99.5000	79.0000	94.3500	+18.159%	53	68	+4.399%
2026-05-29	80.6000	80.6000	79.8500	79.8500	-1.481%	4	57	+23.356%
2026-05-28	82.0000	82.3000	75.0000	81.0500	+1.313%	6	55	+21.530%
2026-05-27	82.8500	83.4300	79.2500	80.0000	-6.158%	6	57	+23.125%
2026-05-26	87.0000	88.0000	82.5000	85.2500	+11.877%	20	56	+15.543%
2026-05-22	75.9000	76.2000	75.9000	76.2000	+6.573%	3	42	+29.265%
2026-05-21	71.5000	71.5000	71.5000	71.5000	+5.147%	1	40	+37.762%
2026-05-20	71.5000	72.4000	67.0500	68.0000	+8.194%	12	40	+44.853%
2026-05-19	57.8500	65.3000	57.8500	62.8500	-5.984%	39	18	+56.722%
2026-05-14	70.0000	70.0000	66.7500	66.8500	+10.587%	4	18	+47.345%
2026-05-13	62.5300	62.5300	60.4500	60.4500	+6.332%	3	13	+62.945%
2026-05-11	52.6000	57.7500	52.6000	56.8500	+6.660%	11	13	+73.263%
2026-05-06	54.2500	54.2500	53.3000	53.3000	-5.814%	6	11	+84.803%
2026-05-05	56.5900	56.5900	56.5900	56.5900	+10.097%	1	7	+74.059%
2026-04-30	47.4900	51.4000	47.4900	51.4000	+2.289%	3	6	+91.634%
2026-04-27	50.2500	50.2500	50.2500	50.2500	+1.046%	1	4	+96.020%
2026-04-24	52.8300	52.8300	49.7300	49.7300	0.000%	3	3	+98.070%