Dark

MRVL20280616C240
MRVL Jun 16 2028 240.00 Call (MRVL280616C00240000)
option OPRA

EOD

Sep 17, 2026

90.66+10.024%(+8.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	91.3200	91.3200	90.6600	90.6600	+10.024%	4	445	0.000%
2026-09-16	81.2000	82.4000	81.2000	82.4000	+4.569%	24	448	+10.024%
2026-09-14	73.0200	78.8000	73.0200	78.8000	-10.148%	2	424	+15.051%
2026-09-11	90.0000	91.2500	86.0000	87.7000	+8.272%	53	423	+3.375%
2026-09-10	83.5000	83.5000	81.0000	81.0000	-6.897%	9	404	+11.926%
2026-09-09	90.3300	90.3300	87.0000	87.0000	+5.583%	13	402	+4.207%
2026-09-08	82.9600	83.2300	81.9000	82.4000	+6.323%	4	409	+10.024%
2026-09-04	70.0000	77.5000	70.0000	77.5000	+12.156%	16	416	+16.981%
2026-09-03	68.0000	69.1000	67.9000	69.1000	+4.586%	3	416	+31.201%
2026-09-02	66.0700	66.0700	66.0700	66.0700	-4.246%	5	415	+37.218%
2026-09-01	65.5000	70.4000	65.5000	69.0000	-3.497%	91	415	+31.391%
2026-08-31	73.1200	73.1200	71.5000	71.5000	-7.371%	23	391	+26.797%
2026-08-28	84.1500	85.0000	76.9500	77.1900	-22.787%	47	389	+17.450%
2026-08-27	103.8000	105.1000	99.9200	99.9700	-3.401%	35	395	-9.313%
2026-08-26	99.5000	103.5900	99.5000	103.4900	+3.232%	13	382	-12.397%
2026-08-25	105.2000	106.2200	100.0000	100.2500	+6.197%	16	387	-9.566%
2026-08-24	89.8600	94.4200	89.8600	94.4000	-4.839%	33	388	-3.962%
2026-08-21	105.9900	105.9900	96.4000	99.2000	-7.463%	24	358	-8.609%
2026-08-20	105.8800	107.2000	104.6500	107.2000	+7.200%	19	347	-15.429%
2026-08-19	102.0100	102.0100	96.9700	100.0000	+21.951%	6	340	-9.340%
2026-08-18	89.5000	89.5000	81.9000	82.0000	-18.489%	8	335	+10.561%
2026-08-17	99.5200	102.7000	99.5000	100.6000	+14.552%	7	338	-9.881%
2026-08-14	91.1600	91.1600	87.8200	87.8200	-3.706%	2	337	+3.234%
2026-08-13	94.0000	96.4200	91.2000	91.2000	+0.441%	41	337	-0.592%
2026-08-12	92.8000	92.8000	90.8000	90.8000	+6.211%	2	313	-0.154%
2026-08-11	85.4900	85.4900	85.4900	85.4900	-6.934%	1	312	+6.047%
2026-08-10	91.8600	91.8600	91.8600	91.8600	+5.890%	1	313	-1.306%
2026-08-07	86.7500	86.7500	86.7500	86.7500	-2.143%	1	313	+4.507%
2026-08-06	90.0000	91.7400	88.6500	88.6500	-4.677%	3	314	+2.267%
2026-08-05	95.9800	95.9800	93.0000	93.0000	-2.923%	6	312	-2.516%
2026-08-04	92.5000	95.8000	92.5000	95.8000	+31.557%	24	317	-5.365%
2026-08-03	72.0000	74.0000	72.0000	72.8200	-4.184%	13	307	+24.499%
2026-07-31	79.2000	79.4000	76.0000	76.0000	+8.820%	12	298	+19.289%
2026-07-30	65.9500	69.8400	65.9500	69.8400	+13.561%	18	298	+29.811%
2026-07-29	61.5900	63.5500	59.3400	61.5000	-2.844%	22	284	+47.415%
2026-07-28	66.0000	66.0000	63.3000	63.3000	-21.620%	11	283	+43.223%
2026-07-27	80.7600	80.7600	80.7600	80.7600	-14.630%	6	282	+12.259%
2026-07-22	91.0000	95.9000	91.0000	94.6000	+3.967%	4	283	-4.165%
2026-07-21	91.4300	91.4300	90.2500	90.9900	+8.321%	5	280	-0.363%
2026-07-20	82.0000	84.0000	82.0000	84.0000	+9.489%	3	282	+7.929%
2026-07-17	72.9500	77.3000	69.9000	76.7200	+0.340%	14	280	+18.170%
2026-07-16	82.4500	84.5000	75.4500	76.4600	-13.760%	12	280	+18.572%
2026-07-15	94.0000	94.0000	85.0000	88.6600	-12.218%	26	278	+2.256%
2026-07-14	102.0000	102.0000	101.0000	101.0000	+3.325%	110	292	-10.238%
2026-07-13	101.6000	101.6000	97.5000	97.7500	-13.419%	128	292	-7.253%
2026-07-10	113.0000	113.5000	111.0500	112.9000	-6.385%	20	190	-19.699%
2026-07-09	117.0000	122.0000	117.0000	120.6000	+12.710%	20	189	-24.826%
2026-07-08	112.4700	112.7900	107.0000	107.0000	+0.734%	22	181	-15.271%
2026-07-07	108.1200	109.0000	103.2800	106.2200	-15.072%	26	180	-14.649%
2026-07-06	125.7000	131.0000	125.0700	125.0700	+6.897%	17	191	-27.513%
2026-07-02	136.9500	139.0000	114.5000	117.0000	-18.992%	33	197	-22.513%
2026-07-01	148.0000	148.4900	144.4300	144.4300	-8.934%	3	197	-37.229%
2026-06-30	158.6000	158.6000	158.6000	158.6000	+13.651%	1	197	-42.837%
2026-06-29	140.0000	140.0000	125.2000	139.5500	-3.339%	11	197	-35.034%
2026-06-25	139.0000	144.3700	137.2500	144.3700	+3.565%	3	200	-37.203%
2026-06-24	141.1900	141.1900	139.4000	139.4000	-4.435%	7	199	-34.964%
2026-06-23	145.8700	145.8700	145.8700	145.8700	-14.920%	1	202	-37.849%
2026-06-22	171.6000	171.7600	166.0000	171.4500	-10.283%	7	201	-47.122%
2026-06-18	179.1500	191.1000	179.1500	191.1000	+11.008%	3	214	-52.559%
2026-06-17	158.7300	172.1500	157.5000	172.1500	+8.742%	12	214	-47.337%
2026-06-16	157.4500	158.3100	157.4500	158.3100	-8.512%	3	214	-42.733%
2026-06-15	160.0000	173.0400	158.7300	173.0400	+12.182%	13	213	-47.607%
2026-06-12	154.2500	154.2500	154.2500	154.2500	+3.177%	1	210	-41.225%
2026-06-11	134.7000	149.5000	133.1800	149.5000	+14.393%	4	211	-39.358%
2026-06-10	136.5000	136.5000	130.6900	130.6900	-0.374%	3	209	-30.630%
2026-06-09	150.8000	150.8000	127.9400	131.1800	-19.497%	19	210	-30.889%
2026-06-08	154.5600	167.0600	154.5600	162.9500	+14.754%	12	208	-44.363%
2026-06-05	160.2500	165.6800	142.0000	142.0000	-8.974%	27	207	-36.155%
2026-06-04	145.0000	156.0000	145.0000	156.0000	-5.455%	11	216	-41.885%
2026-06-03	177.8500	183.2500	159.8300	165.0000	+10.738%	37	214	-45.055%
2026-06-02	117.5300	149.0000	117.5300	149.0000	+68.839%	57	215	-39.154%
2026-06-01	80.6200	89.0500	80.6200	88.2500	+12.953%	9	207	+2.731%
2026-05-29	75.5000	78.1300	75.5000	78.1300	+1.468%	2	202	+16.037%
2026-05-28	75.0000	77.0000	75.0000	77.0000	+7.108%	15	203	+17.740%
2026-05-27	77.0000	77.0000	71.8900	71.8900	-7.394%	12	209	+26.109%
2026-05-26	82.0500	84.6500	77.5900	77.6300	+9.662%	34	209	+16.785%
2026-05-22	69.5000	70.7900	69.5000	70.7900	+5.657%	3	202	+28.069%
2026-05-21	67.0000	67.0000	67.0000	67.0000	+3.892%	1	199	+35.313%
2026-05-20	68.0300	68.0300	64.4900	64.4900	+7.180%	3	199	+40.580%
2026-05-19	60.1700	60.1700	60.1700	60.1700	+0.619%	1	197	+50.673%
2026-05-15	59.8000	59.8000	59.8000	59.8000	-4.090%	1	197	+51.605%
2026-05-14	59.0000	65.0000	59.0000	62.3500	+8.059%	73	198	+45.405%
2026-05-13	52.1500	60.0000	52.1500	57.7000	+28.080%	74	119	+57.123%
2026-05-12	45.6900	46.2000	45.0500	45.0500	-15.000%	6	119	+101.243%
2026-05-11	48.8800	53.0000	48.8800	53.0000	+9.685%	5	119	+71.057%
2026-05-08	47.1100	48.3200	47.1100	48.3200	+8.535%	4	120	+87.624%
2026-05-07	48.7000	49.4700	44.0500	44.5200	-12.877%	24	118	+103.639%
2026-05-06	51.9700	51.9700	49.3800	51.1000	+1.088%	14	128	+77.417%
2026-05-05	48.3800	53.9500	46.7500	50.5500	+8.827%	81	129	+79.347%
2026-05-04	47.0000	47.0000	46.2300	46.4500	-0.108%	7	85	+95.178%
2026-05-01	45.7800	47.0000	45.7800	46.5000	+1.087%	23	69	+94.968%
2026-04-30	45.0000	46.6000	44.2500	46.0000	+12.580%	37	69	+97.087%
2026-04-29	39.7800	41.6000	39.7800	40.8600	+0.889%	5	37	+121.880%
2026-04-28	40.7300	40.7300	40.5000	40.5000	-6.897%	3	35	+123.852%
2026-04-27	41.5000	43.5000	41.0000	43.5000	-6.452%	23	33	+108.414%
2026-04-24	47.0000	47.0000	45.0000	46.5000	0.000%	17	17	+94.968%