Dark

MRVL20280121C100
MRVL Jan 21 2028 100.00 Call (MRVL280121C00100000)
option OPRA

EOD

Sep 17, 2026

153.50+12.776%(+17.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	153.5000	153.5000	153.5000	153.5000	+12.776%	3	2,203	0.000%
2026-09-15	136.1100	136.1100	136.1100	136.1100	+5.056%	1	2,206	+12.776%
2026-09-14	129.5600	129.5600	129.5600	129.5600	-8.664%	2	2,206	+18.478%
2026-09-10	141.8500	141.8500	141.8500	141.8500	-1.493%	25	2,206	+8.213%
2026-09-08	139.5000	144.0000	139.5000	144.0000	+14.622%	10	2,206	+6.597%
2026-09-03	125.6300	125.6300	125.6300	125.6300	+5.033%	1	2,214	+22.184%
2026-09-02	119.6100	119.6100	119.6100	119.6100	-2.756%	1	2,214	+28.334%
2026-09-01	117.4500	123.0000	117.4500	123.0000	-2.148%	3	2,213	+24.797%
2026-08-31	127.0000	127.0000	125.7000	125.7000	-4.520%	6	2,210	+22.116%
2026-08-28	143.5000	143.5000	131.6500	131.6500	-16.237%	17	2,209	+16.597%
2026-08-27	166.6200	166.6200	157.1700	157.1700	+1.662%	2	2,203	-2.335%
2026-08-26	154.6000	154.6000	154.6000	154.6000	-2.078%	1	2,203	-0.712%
2026-08-25	153.7500	162.7800	153.7500	157.8800	+10.793%	7	2,202	-2.774%
2026-08-24	142.5000	142.5000	142.5000	142.5000	-7.827%	1	2,207	+7.719%
2026-08-21	166.3800	166.3800	154.0000	154.6000	+1.046%	8	2,206	-0.712%
2026-08-20	162.7300	162.7300	153.0000	153.0000	-0.520%	2	2,203	+0.327%
2026-08-19	152.9500	153.8000	150.0000	153.8000	+16.542%	10	2,205	-0.195%
2026-08-18	141.2500	141.2500	131.9700	131.9700	-14.858%	4	2,202	+16.314%
2026-08-17	155.0000	157.1800	155.0000	155.0000	+12.319%	8	2,198	-0.968%
2026-08-14	140.7300	140.7300	138.0000	138.0000	-7.033%	2	2,200	+11.232%
2026-08-13	148.6900	148.6900	148.4400	148.4400	+10.512%	4	2,199	+3.409%
2026-08-10	135.5500	135.5500	134.3200	134.3200	-2.667%	2	2,199	+14.279%
2026-08-07	139.8000	139.8000	138.0000	138.0000	+1.815%	7	2,198	+11.232%
2026-08-06	130.0000	135.5400	130.0000	135.5400	-0.791%	2	2,198	+13.251%
2026-08-05	136.6200	136.6200	136.6200	136.6200	-4.794%	1	2,196	+12.355%
2026-08-04	137.0100	143.5000	137.0100	143.5000	+24.783%	4	2,196	+6.969%
2026-08-03	106.5500	115.0000	106.5500	115.0000	-2.269%	2	2,197	+33.478%
2026-07-31	116.0000	117.6700	116.0000	117.6700	+7.461%	2	2,197	+30.450%
2026-07-30	109.0000	109.5000	109.0000	109.5000	+16.242%	3	2,195	+40.183%
2026-07-29	95.0000	96.1100	93.0000	94.2000	-18.793%	17	2,197	+62.951%
2026-07-27	112.9700	116.0000	112.9700	116.0000	-3.950%	6	2,191	+32.328%
2026-07-24	120.4000	120.7700	120.0000	120.7700	-8.327%	12	2,191	+27.101%
2026-07-23	131.7900	131.7900	131.7400	131.7400	-4.881%	25	2,181	+16.517%
2026-07-22	137.5500	138.5000	137.5500	138.5000	+5.187%	2	2,200	+10.830%
2026-07-21	131.5600	131.6700	131.5600	131.6700	+3.677%	2	2,200	+16.579%
2026-07-20	121.5000	127.0000	121.5000	127.0000	+9.200%	2	2,202	+20.866%
2026-07-17	111.6000	116.5000	111.6000	116.3000	+2.512%	3	2,200	+31.986%
2026-07-16	113.4500	113.4500	113.4500	113.4500	-13.726%	3	2,197	+35.302%
2026-07-15	134.6800	134.6800	131.5000	131.5000	-7.067%	3	2,200	+16.730%
2026-07-13	146.0000	146.0000	141.5000	141.5000	-11.563%	2	2,199	+8.481%
2026-07-10	158.0000	160.0000	158.0000	160.0000	-6.213%	2	2,197	-4.063%
2026-07-09	174.3000	174.3000	170.0000	170.6000	+9.030%	4	2,195	-10.023%
2026-07-08	156.4700	156.4700	156.4700	156.4700	+4.313%	6	2,193	-1.898%
2026-07-07	150.0000	150.0000	150.0000	150.0000	-14.040%	2	2,199	+2.333%
2026-07-06	175.0000	179.0000	174.5000	174.5000	+3.776%	3	2,197	-12.034%
2026-07-02	174.0000	174.0000	165.1000	168.1500	-15.883%	13	2,205	-8.712%
2026-07-01	199.9000	199.9000	199.9000	199.9000	-8.197%	4	2,205	-23.212%
2026-06-30	217.7500	217.7500	217.7500	217.7500	+16.133%	2	2,205	-29.506%
2026-06-29	187.5000	187.5000	187.5000	187.5000	+1.215%	3	2,207	-18.133%
2026-06-26	186.3700	186.3700	185.2500	185.2500	-1.813%	2	2,207	-17.139%
2026-06-25	188.6300	188.6700	188.6100	188.6700	-0.669%	25	2,209	-18.641%
2026-06-24	194.9000	194.9000	189.9400	189.9400	-16.344%	2	2,184	-19.185%
2026-06-22	230.0000	230.0000	227.0500	227.0500	-4.198%	3	2,184	-32.394%
2026-06-18	230.0000	245.8800	230.0000	237.0000	+5.100%	8	2,189	-35.232%
2026-06-15	222.0000	225.5000	221.8600	225.5000	+14.258%	3	2,189	-31.929%
2026-06-11	188.1200	197.3600	188.1200	197.3600	+9.644%	13	2,189	-22.223%
2026-06-10	192.8800	192.8800	180.0000	180.0000	-2.439%	8	2,199	-14.722%
2026-06-09	201.7600	201.7600	184.5000	184.5000	-16.749%	3	2,197	-16.802%
2026-06-08	210.0000	221.6200	210.0000	221.6200	+11.367%	11	2,197	-30.737%
2026-06-05	199.0000	199.0000	199.0000	199.0000	-10.678%	2	2,188	-22.864%
2026-06-04	222.7900	222.7900	222.7900	222.7900	+0.009%	1	2,186	-31.101%
2026-06-03	246.3500	246.3500	222.7700	222.7700	+8.993%	18	2,186	-31.095%
2026-06-02	194.3700	205.1800	191.5300	204.3900	+42.135%	15	2,199	-24.898%
2026-06-01	135.2000	143.8000	135.2000	143.8000	+15.734%	7	2,201	+6.745%
2026-05-29	122.2500	128.5000	122.2500	124.2500	-0.169%	8	2,197	+23.541%
2026-05-28	124.7800	127.4500	118.6000	124.4600	+2.100%	44	2,194	+23.333%
2026-05-27	125.0000	125.0000	121.9000	121.9000	-6.231%	6	2,219	+25.923%
2026-05-26	132.7300	132.7300	125.9500	130.0000	+8.787%	13	2,218	+18.077%
2026-05-22	116.7500	119.5000	116.7500	119.5000	+5.055%	6	2,214	+28.452%
2026-05-21	113.7500	115.5500	113.7500	113.7500	+3.881%	5	2,212	+34.945%
2026-05-20	112.0000	112.7100	107.5500	109.5000	+5.137%	27	2,212	+40.183%
2026-05-19	94.0000	104.8900	93.0200	104.1500	+10.798%	43	2,232	+47.384%
2026-05-18	94.0000	94.0000	94.0000	94.0000	-11.035%	2	2,232	+63.298%
2026-05-15	105.1700	105.8000	104.0400	105.6600	-5.661%	18	2,232	+45.277%
2026-05-14	107.5000	112.0000	107.5000	112.0000	+9.804%	2	2,222	+37.054%
2026-05-13	95.0000	102.4500	95.0000	102.0000	+15.254%	22	2,224	+50.490%
2026-05-12	86.5300	88.5000	86.5300	88.5000	-7.330%	2	2,224	+73.446%
2026-05-11	90.0000	96.8300	90.0000	95.5000	+4.945%	13	2,224	+60.733%
2026-05-08	91.0000	91.0000	91.0000	91.0000	+7.999%	2	2,229	+68.681%
2026-05-07	92.2500	92.2500	84.2600	84.2600	-11.305%	10	2,227	+82.174%
2026-05-05	89.0000	95.0000	89.0000	95.0000	+8.696%	2	2,221	+61.579%
2026-05-04	87.4000	87.4000	87.4000	87.4000	-0.682%	1	2,221	+75.629%
2026-05-01	88.0000	88.0000	88.0000	88.0000	-0.170%	10	2,210	+74.432%
2026-04-30	83.8000	88.5600	83.8000	88.1500	+10.188%	5	2,210	+74.135%
2026-04-29	80.5000	80.5300	77.3100	80.0000	+0.908%	54	2,213	+91.875%
2026-04-28	75.6000	79.8100	75.6000	79.2800	-2.425%	23	2,240	+93.618%
2026-04-27	85.0000	85.0000	78.3200	81.2500	-7.407%	77	2,257	+88.923%
2026-04-24	86.7500	88.0000	85.4000	87.7500	-0.971%	41	2,312	+74.929%
2026-04-23	87.2500	88.9500	86.0000	88.6100	+7.641%	16	2,286	+73.231%
2026-04-22	80.0000	82.3200	80.0000	82.3200	+9.178%	12	2,288	+86.467%
2026-04-21	76.4900	78.1000	75.4000	75.4000	+2.585%	10	2,275	+103.581%
2026-04-20	71.9500	73.5100	69.7300	73.5000	+16.114%	8	2,275	+108.844%
2026-04-17	62.0000	65.0000	62.0000	63.3000	+4.318%	31	2,274	+142.496%
2026-04-16	57.9200	60.6800	57.2000	60.6800	+2.847%	12	2,264	+152.966%
2026-04-15	62.0000	62.8300	59.0000	59.0000	-3.199%	15	2,270	+160.169%
2026-04-14	60.0000	62.6500	58.2800	60.9500	+5.086%	43	2,277	+151.846%
2026-04-13	58.9000	59.0000	57.8000	58.0000	+3.534%	26	2,284	+164.655%
2026-04-10	53.7500	56.1500	52.3500	56.0200	+16.708%	57	2,276	+174.009%
2026-04-09	46.5000	50.0000	46.5000	48.0000	+9.240%	24	2,267	+219.792%
2026-04-08	42.1600	45.0000	40.3500	43.9400	+10.569%	21	2,249	+249.340%
2026-04-07	37.4600	40.4300	37.4600	39.7400	-1.390%	19	2,238	+286.261%
2026-04-06	40.4000	40.6900	39.5000	40.3000	+5.913%	14	2,229	+280.893%
2026-04-02	35.4000	38.7000	34.8100	38.0500	+1.332%	34	2,215	+303.417%
2026-04-01	34.3000	38.5000	34.3000	37.5500	+17.454%	47	2,215	+308.788%
2026-03-31	29.0000	32.8500	27.8000	31.9700	+39.912%	161	2,198	+380.138%
2026-03-30	28.5000	28.5000	22.8500	22.8500	-18.972%	128	2,062	+571.772%
2026-03-27	31.1300	31.1300	27.9900	28.2000	-7.541%	85	2,092	+444.326%
2026-03-26	31.8800	32.2500	30.5000	30.5000	-2.400%	67	2,060	+403.279%
2026-03-25	28.7900	31.2500	28.7900	31.2500	+15.741%	85	2,021	+391.200%
2026-03-24	25.9500	27.0000	25.4200	27.0000	+6.931%	26	1,963	+468.519%
2026-03-23	25.3200	25.3400	25.2500	25.2500	+3.867%	22	1,961	+507.921%
2026-03-20	24.5900	24.5900	24.3100	24.3100	-2.799%	2	1,979	+531.427%
2026-03-19	23.0200	25.0100	23.0200	25.0100	+1.667%	17	1,979	+513.754%
2026-03-18	26.0800	26.0800	24.4500	24.6000	-4.836%	12	1,987	+523.984%
2026-03-17	26.2000	26.2000	25.8500	25.8500	-0.958%	22	1,983	+493.810%
2026-03-16	26.0000	27.1500	26.0000	26.1000	+7.452%	81	2,002	+488.123%
2026-03-13	25.8500	25.8500	24.0000	24.2900	-1.460%	17	1,931	+531.947%
2026-03-12	25.5200	25.5200	24.6500	24.6500	-6.202%	4	1,922	+522.718%
2026-03-11	27.9500	28.3000	25.7000	26.2800	-6.143%	32	1,921	+484.094%
2026-03-10	27.6500	29.0500	27.0000	28.0000	+3.704%	36	1,935	+448.214%
2026-03-09	22.1200	27.1500	22.1200	27.0000	+3.846%	1,528	1,932	+468.519%
2026-03-06	22.5000	27.1200	22.5000	26.0000	+53.483%	37	441	+490.385%
2026-03-05	19.1700	19.5000	16.9400	16.9400	-7.178%	22	455	+806.139%
2026-03-04	18.7000	18.7000	18.2500	18.2500	-0.273%	106	435	+741.096%
2026-03-03	18.3000	18.3000	18.3000	18.3000	-6.154%	1	433	+738.798%
2026-03-02	20.0500	20.0500	19.5000	19.5000	-3.799%	17	432	+687.179%
2026-02-27	19.1500	20.2700	19.1500	20.2700	+3.949%	10	441	+657.277%
2026-02-26	19.5000	19.5000	19.5000	19.5000	-2.743%	2	438	+687.179%
2026-02-25	19.5000	20.0500	19.1000	20.0500	+12.325%	7	438	+665.586%
2026-02-23	17.8500	17.8500	17.8500	17.8500	-4.290%	10	438	+759.944%
2026-02-20	18.6500	18.6500	18.6500	18.6500	-2.048%	4	428	+723.056%
2026-02-19	18.5000	19.2000	18.5000	19.0400	-3.301%	12	432	+706.197%
2026-02-18	19.6900	19.6900	19.6900	19.6900	+0.716%	1	420	+679.584%
2026-02-17	19.5500	19.5500	19.5500	19.5500	-0.661%	1	420	+685.166%
2026-02-13	20.0000	20.1000	19.6000	19.6800	+1.443%	14	412	+679.980%
2026-02-12	18.8000	19.4000	18.8000	19.4000	-5.134%	6	412	+691.237%
2026-02-11	21.4500	21.4500	20.2000	20.4500	-2.619%	36	414	+650.611%
2026-02-10	21.6500	21.6500	21.0000	21.0000	+3.960%	3	378	+630.952%
2026-02-09	19.5200	20.3000	19.5200	20.2000	+1.763%	18	377	+659.901%
2026-02-06	18.3500	19.8500	18.2000	19.8500	+19.650%	19	360	+673.300%
2026-02-05	16.2000	16.5900	15.0000	16.5900	+3.688%	13	361	+825.256%
2026-02-04	16.0000	16.0000	16.0000	16.0000	-4.192%	3	351	+859.375%
2026-02-03	17.0000	17.0000	16.0500	16.7000	-9.436%	29	348	+819.162%
2026-02-02	18.9300	18.9300	18.4400	18.4400	-5.436%	14	339	+732.430%
2026-01-30	20.0000	20.2800	19.2000	19.5000	-1.266%	24	327	+687.179%
2026-01-29	20.2900	20.2900	19.3500	19.7500	-8.140%	28	329	+677.215%
2026-01-27	21.2000	21.5000	21.2000	21.5000	+7.446%	7	301	+613.953%
2026-01-26	20.3000	20.3000	20.0100	20.0100	+3.518%	2	305	+667.116%
2026-01-23	19.8000	20.4000	19.3300	19.3300	-10.093%	21	304	+694.102%
2026-01-22	22.2600	22.2600	21.4500	21.5000	+3.865%	5	288	+613.953%
2026-01-21	21.3000	22.1000	20.7000	20.7000	+6.154%	7	283	+641.546%
2026-01-20	19.7500	21.2000	19.4000	19.5000	-5.797%	71	280	+687.179%
2026-01-16	20.5000	20.7000	20.4900	20.7000	-1.193%	56	260	+641.546%
2026-01-15	20.2000	21.3000	20.2000	20.9500	+4.750%	18	260	+632.697%
2026-01-14	20.0000	20.8500	19.3500	20.0000	-7.834%	14	252	+667.500%
2026-01-13	22.0000	22.0000	21.7000	21.7000	-0.459%	4	240	+607.373%
2026-01-12	21.7000	21.8000	21.7000	21.8000	-0.909%	2	239	+604.128%
2026-01-09	22.4400	22.4400	22.0000	22.0000	0.000%	6	238	+597.727%
2026-01-08	22.2200	22.2200	21.7000	22.0000	-2.998%	8	232	+597.727%
2026-01-07	23.1000	23.1900	22.5000	22.6800	-8.916%	17	230	+576.808%
2026-01-06	28.3000	28.3900	24.9000	24.9000	-3.376%	21	226	+516.466%
2026-01-02	26.0200	26.0200	25.7500	25.7700	+11.752%	4	216	+495.654%
2025-12-31	23.3000	23.3900	23.0600	23.0600	+0.261%	11	216	+565.655%
2025-12-29	23.0000	23.0000	23.0000	23.0000	-2.954%	10	216	+567.391%
2025-12-23	22.7500	23.8400	22.7500	23.7000	+4.222%	57	226	+547.679%
2025-12-22	23.5100	23.7000	22.7300	22.7400	-1.130%	58	269	+575.022%
2025-12-19	22.9000	23.0000	22.9000	23.0000	+7.326%	101	287	+567.391%
2025-12-17	24.1400	24.1400	21.4300	21.4300	-4.501%	21	186	+616.286%
2025-12-16	22.4900	22.4900	22.2800	22.4400	-2.307%	13	183	+584.046%
2025-12-15	23.9500	24.6000	22.9700	22.9700	-3.080%	15	182	+568.263%
2025-12-12	25.9500	25.9500	23.7000	23.7000	-7.132%	15	173	+547.679%
2025-12-11	27.0000	27.0000	25.5200	25.5200	-8.857%	2	161	+501.489%
2025-12-10	28.2500	28.2500	27.8900	28.0000	+6.262%	12	159	+448.214%
2025-12-09	26.5000	28.3500	26.0000	26.3500	-8.028%	24	147	+482.543%
2025-12-08	26.8000	28.7000	26.7500	28.6500	-13.835%	66	157	+435.777%
2025-12-05	33.9600	33.9600	33.2000	33.2500	+3.101%	109	166	+361.654%
2025-12-04	33.3300	33.3600	32.1500	32.2500	-2.124%	47	174	+375.969%
2025-12-03	34.0300	34.0300	31.5000	32.9500	+11.544%	95	214	+365.857%
2025-12-02	29.4000	29.5400	29.1100	29.5400	+3.649%	8	153	+419.634%
2025-12-01	29.0000	29.0000	28.5000	28.5000	+4.972%	7	152	+438.596%
2025-11-28	26.8300	27.1500	26.8300	27.1500	+3.824%	22	145	+465.378%
2025-11-26	26.1500	26.1500	26.1500	26.1500	+10.805%	1	126	+486.998%
2025-11-25	22.8000	23.6000	22.6000	23.6000	-1.461%	19	126	+550.424%
2025-11-24	24.3000	24.3000	23.9000	23.9500	+16.829%	11	117	+540.919%
2025-11-20	23.2700	23.2700	20.5000	20.5000	-7.824%	10	111	+648.780%
2025-11-19	22.2400	22.2400	22.2400	22.2400	+4.659%	2	116	+590.198%
2025-11-18	22.0700	22.0700	21.2500	21.2500	-6.181%	3	117	+622.353%
2025-11-17	24.5000	24.5000	22.6500	22.6500	-13.218%	2	117	+577.704%
2025-11-14	26.3500	26.3500	26.1000	26.1000	-5.263%	2	117	+488.123%
2025-11-13	27.5500	27.5500	27.5500	27.5500	-4.340%	1	117	+457.169%
2025-11-12	28.8000	28.8000	28.8000	28.8000	-4.950%	7	113	+432.986%
2025-11-10	30.1200	30.3500	30.1200	30.3000	+22.871%	6	113	+406.601%
2025-11-07	26.8500	26.8500	24.6600	24.6600	-21.088%	11	117	+522.466%
2025-11-06	31.2500	31.2500	31.2500	31.2500	+8.961%	2	121	+391.200%
2025-11-05	28.6800	28.6800	28.6800	28.6800	+5.830%	2	119	+435.216%
2025-11-04	27.1000	27.1000	27.1000	27.1000	-3.041%	1	117	+466.421%
2025-11-03	27.9500	27.9500	27.9500	27.9500	-5.892%	2	115	+449.195%
2025-10-31	29.5400	30.7500	29.1700	29.7000	+11.236%	12	115	+416.835%
2025-10-30	26.7000	26.7000	26.7000	26.7000	+3.168%	5	111	+474.906%
2025-10-27	24.4000	26.3500	24.4000	25.8800	+10.128%	7	108	+493.122%
2025-10-24	22.7700	23.8100	22.7700	23.5000	+4.213%	5	108	+553.191%
2025-10-23	21.9000	22.6000	21.9000	22.5500	+8.257%	14	110	+580.710%
2025-10-22	22.0000	22.0000	20.8300	20.8300	-11.887%	13	113	+636.918%
2025-10-21	23.3000	23.7500	23.3000	23.6400	-1.088%	40	111	+549.323%
2025-10-20	24.3000	24.8500	23.9000	23.9000	-4.400%	16	103	+542.259%
2025-10-17	25.0000	25.0000	25.0000	25.0000	-1.961%	1	96	+514.000%
2025-10-16	25.5000	25.5000	25.5000	25.5000	-1.278%	1	96	+501.961%
2025-10-15	25.8300	25.8300	25.8300	25.8300	+1.294%	1	95	+494.270%
2025-10-14	25.3000	25.5000	25.3000	25.5000	-2.672%	11	95	+501.961%
2025-10-13	26.2000	26.2000	26.2000	26.2000	+4.591%	1	85	+485.878%
2025-10-10	26.0000	26.0000	25.0500	25.0500	-7.735%	15	84	+512.774%
2025-10-09	27.4100	27.5000	27.1500	27.1500	-0.949%	15	83	+465.378%
2025-10-08	26.8000	27.4100	26.8000	27.4100	+15.654%	7	75	+460.015%
2025-10-07	24.4800	24.4800	23.7000	23.7000	-6.986%	3	68	+547.679%
2025-10-06	24.7900	25.6000	24.5200	25.4800	+13.547%	8	65	+502.433%
2025-10-03	22.8000	22.8000	22.4400	22.4400	-3.815%	5	60	+584.046%
2025-10-02	22.9500	23.8900	22.9500	23.3300	+9.070%	18	56	+557.951%
2025-10-01	20.5000	21.3900	20.5000	21.3900	+0.706%	9	41	+617.625%
2025-09-30	21.2400	21.2400	21.2400	21.2400	-5.136%	1	33	+622.693%
2025-09-29	22.3900	22.3900	22.3900	22.3900	+5.216%	4	33	+585.574%
2025-09-26	21.2800	21.2800	21.2800	21.2800	-2.609%	4	33	+621.335%
2025-09-25	21.8500	21.8500	21.8500	21.8500	+6.794%	2	33	+602.517%
2025-09-24	18.0000	20.4600	17.5500	20.4600	+24.756%	9	31	+650.244%
2025-09-23	16.7500	16.8000	16.4000	16.4000	+3.145%	5	23	+835.976%
2025-09-19	16.3000	16.3000	15.7900	15.9000	-0.126%	3	20	+865.409%
2025-09-18	15.9000	16.1000	15.8000	15.9200	+10.941%	11	18	+864.196%
2025-09-17	13.8500	15.0000	13.8500	14.3500	+18.107%	6	8	+969.686%
2025-09-15	12.4500	12.4500	12.1500	12.1500	0.000%	2	2	+1,163.374%