Dark

MRVL20280121C110
MRVL Jan 21 2028 110.00 Call (MRVL280121C00110000)
option OPRA

EOD

Sep 16, 2026

135.83+5.376%(+6.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	135.8300	135.8300	135.8300	135.8300	+5.376%	1	497	0.000%
2026-09-04	128.9000	128.9000	128.9000	128.9000	+3.310%	1	498	+5.376%
2026-08-28	131.0000	131.0000	124.7700	124.7700	-7.591%	12	498	+8.864%
2026-08-12	135.0200	135.0200	135.0200	135.0200	+47.113%	2	488	+0.600%
2026-07-29	91.7800	91.7800	91.7800	91.7800	-14.877%	2	490	+47.995%
2026-07-27	107.8200	107.8200	107.8200	107.8200	-18.571%	2	490	+25.978%
2026-07-23	132.4100	132.4100	132.4100	132.4100	+21.310%	2	490	+2.583%
2026-07-16	109.1500	109.1500	109.1500	109.1500	-19.919%	1	488	+24.443%
2026-07-13	136.3000	136.3000	136.3000	136.3000	-24.945%	1	488	-0.345%
2026-06-26	181.2000	181.6000	181.2000	181.6000	-6.493%	15	488	-25.204%
2026-06-23	193.5000	194.2300	193.5000	194.2100	+9.107%	9	503	-30.060%
2026-06-10	178.0000	178.0000	178.0000	178.0000	-1.150%	1	511	-23.691%
2026-06-09	183.0000	183.0000	166.0000	180.0700	-3.706%	12	512	-24.568%
2026-06-05	211.0000	211.0000	187.0000	187.0000	-20.426%	6	513	-27.364%
2026-06-04	200.0000	235.0000	200.0000	235.0000	+7.306%	6	513	-42.200%
2026-06-03	239.8500	239.8500	217.5000	219.0000	+10.050%	25	514	-37.977%
2026-06-02	182.0000	199.0000	182.0000	199.0000	+46.453%	7	528	-31.744%
2026-06-01	122.6000	135.8800	122.6000	135.8800	+14.938%	3	529	-0.037%
2026-05-29	123.5300	123.5300	118.2200	118.2200	+6.342%	8	529	+14.896%
2026-05-28	111.1700	111.1700	111.1700	111.1700	-4.386%	1	529	+22.182%
2026-05-27	124.7500	124.7500	116.0000	116.2700	-6.610%	3	528	+16.823%
2026-05-26	116.5400	124.5000	116.5400	124.5000	+16.355%	4	529	+9.100%
2026-05-21	107.0000	107.0000	107.0000	107.0000	+5.315%	1	533	+26.944%
2026-05-20	107.9500	108.1000	101.6000	101.6000	+13.838%	20	533	+33.691%
2026-05-18	100.4500	100.4500	89.2500	89.2500	-17.323%	5	545	+52.190%
2026-05-14	107.9500	107.9500	107.9500	107.9500	+19.944%	1	545	+25.827%
2026-05-13	90.0000	90.0000	90.0000	90.0000	+3.223%	2	548	+50.922%
2026-05-08	85.4000	87.1900	85.0000	87.1900	+9.069%	4	548	+55.786%
2026-05-07	79.9400	79.9400	79.9400	79.9400	-11.453%	1	549	+69.915%
2026-05-05	90.2800	90.2800	90.2800	90.2800	+7.476%	1	549	+50.454%
2026-05-04	84.0000	84.0000	84.0000	84.0000	-0.592%	4	549	+61.702%
2026-05-01	84.5000	84.5000	84.5000	84.5000	+1.222%	1	549	+60.746%
2026-04-30	83.7500	83.7500	83.4800	83.4800	+10.570%	2	549	+62.710%
2026-04-29	75.5000	75.5000	75.5000	75.5000	+2.777%	2	550	+79.907%
2026-04-28	73.4600	73.4600	73.4600	73.4600	-3.823%	1	552	+84.903%
2026-04-27	74.5200	76.3800	74.5200	76.3800	-7.418%	5	551	+77.835%
2026-04-24	86.1300	86.1300	81.0000	82.5000	-0.638%	4	554	+64.642%
2026-04-23	83.0500	85.6300	80.9300	83.0300	+6.860%	9	553	+63.591%
2026-04-22	74.0100	77.8000	73.8800	77.7000	+9.360%	141	552	+74.813%
2026-04-21	70.0000	71.2100	69.0000	71.0500	+7.717%	4	595	+91.175%
2026-04-20	65.9600	65.9600	65.9600	65.9600	+10.209%	1	595	+105.928%
2026-04-17	58.8800	59.8500	58.1500	59.8500	+6.875%	13	596	+126.951%
2026-04-16	54.0000	56.0000	54.0000	56.0000	+0.629%	6	595	+142.554%
2026-04-14	54.0000	55.7200	54.0000	55.6500	+5.020%	4	600	+144.079%
2026-04-13	52.9900	52.9900	52.9900	52.9900	+2.396%	1	601	+156.331%
2026-04-10	48.0000	51.7500	48.0000	51.7500	+17.587%	13	602	+162.473%
2026-04-09	44.3500	44.3500	44.0100	44.0100	+9.614%	5	605	+208.634%
2026-04-08	38.7800	40.1500	38.4000	40.1500	+9.401%	12	605	+238.306%
2026-04-07	35.2600	36.7000	34.4500	36.7000	+0.493%	277	605	+270.109%
2026-04-06	37.5000	37.5000	35.0000	36.5200	+5.458%	11	392	+271.933%
2026-04-02	34.1000	34.8500	34.1000	34.6300	+3.281%	4	392	+292.232%
2026-04-01	29.8100	34.5100	29.8100	33.5300	+17.238%	71	392	+305.100%
2026-03-31	24.9200	29.0400	24.9200	28.6000	+34.146%	30	429	+374.930%
2026-03-30	23.5000	23.5000	21.3200	21.3200	-14.720%	2	406	+537.101%
2026-03-27	26.2500	26.2500	24.8000	25.0000	-9.091%	42	405	+443.320%
2026-03-26	29.0500	29.0500	27.5000	27.5000	+0.219%	2	364	+393.927%
2026-03-25	24.7500	27.4400	24.7500	27.4400	+15.391%	27	364	+395.007%
2026-03-24	22.9100	23.7800	22.9100	23.7800	+8.091%	17	370	+471.194%
2026-03-19	22.0000	22.0000	22.0000	22.0000	+3.189%	10	365	+517.409%
2026-03-18	21.3200	21.3200	21.3200	21.3200	-6.777%	10	375	+537.101%
2026-03-17	22.8700	22.8700	22.8700	22.8700	-1.845%	1	365	+493.922%
2026-03-16	23.8500	23.8500	23.3000	23.3000	+9.906%	27	365	+482.961%
2026-03-13	22.6500	22.7000	20.8200	21.2000	-2.529%	35	365	+540.708%
2026-03-12	21.8100	21.8100	21.7500	21.7500	-13.174%	3	374	+524.506%
2026-03-10	24.3600	25.2500	24.3600	25.0500	+6.596%	22	374	+442.236%
2026-03-09	22.1600	23.8600	22.1600	23.5000	+0.599%	27	369	+478.000%
2026-03-06	20.0000	23.3600	20.0000	23.3600	+59.781%	122	345	+481.464%
2026-03-05	15.2100	15.2100	14.6200	14.6200	-6.282%	2	240	+829.070%
2026-03-03	15.6000	15.6000	15.6000	15.6000	-17.021%	5	240	+770.705%
2026-03-02	18.8000	18.8000	18.8000	18.8000	+11.838%	1	240	+622.500%
2026-02-27	16.8100	16.8100	16.8100	16.8100	+9.156%	1	239	+708.031%
2026-02-23	15.4500	15.4500	15.4000	15.4000	-5.521%	11	239	+782.013%
2026-02-20	16.2500	16.3000	16.2500	16.3000	-7.858%	12	238	+733.313%
2026-02-11	17.9000	18.0000	17.6900	17.6900	-2.265%	22	239	+667.835%
2026-02-10	18.1000	18.1000	18.1000	18.1000	+26.573%	10	218	+650.442%
2026-02-05	13.9000	14.3000	13.9000	14.3000	-20.556%	12	208	+849.860%
2026-01-30	17.4000	18.0000	17.4000	18.0000	+8.959%	11	208	+654.611%
2026-01-29	16.5200	16.5200	16.5200	16.5200	-10.461%	1	198	+722.215%
2026-01-27	18.4500	18.4500	18.4500	18.4500	+4.355%	1	199	+636.206%
2026-01-26	17.6800	17.6800	17.6800	17.6800	+0.683%	1	198	+668.269%
2026-01-23	17.5600	17.5600	17.5600	17.5600	-2.444%	1	198	+673.519%
2026-01-21	19.4300	19.4300	18.0000	18.0000	+3.866%	6	199	+654.611%
2026-01-20	17.2000	17.3300	17.2000	17.3300	-4.360%	3	199	+683.785%
2026-01-16	18.1200	18.1200	18.1200	18.1200	-1.948%	1	197	+649.614%
2026-01-15	17.7100	18.4800	17.7100	18.4800	+1.538%	32	197	+635.011%
2026-01-14	18.5800	18.5800	18.2000	18.2000	-5.992%	16	227	+646.319%
2026-01-13	19.3600	19.3600	19.3600	19.3600	+1.895%	2	217	+601.601%
2026-01-12	18.6100	19.3300	18.6100	19.0000	-1.961%	13	217	+614.895%
2026-01-09	19.5700	19.5700	18.7000	19.3800	+2.000%	9	212	+600.877%
2026-01-08	20.0000	20.0000	19.0000	19.0000	-4.952%	5	212	+614.895%
2026-01-07	21.2600	21.2600	19.5700	19.9900	-5.663%	20	213	+579.490%
2026-01-06	24.9000	24.9000	21.1900	21.1900	-7.870%	22	198	+541.010%
2026-01-05	24.1000	24.1000	23.0000	23.0000	+1.456%	43	202	+490.565%
2026-01-02	22.6700	22.6700	22.6700	22.6700	+10.585%	2	202	+499.162%
2025-12-31	20.5000	20.5000	20.5000	20.5000	-4.607%	10	194	+562.585%
2025-12-30	21.0000	21.4900	21.0000	21.4900	+5.602%	5	194	+532.061%
2025-12-29	20.5000	20.5000	20.3500	20.3500	+2.261%	2	194	+567.469%
2025-12-22	20.3600	20.3600	19.9000	19.9000	-2.547%	13	193	+582.563%
2025-12-18	20.1300	20.4200	20.1300	20.4200	-2.203%	2	183	+565.181%
2025-12-15	20.8800	20.8800	20.8800	20.8800	-3.823%	2	183	+550.527%
2025-12-12	22.0000	22.0000	21.7100	21.7100	-6.664%	33	181	+525.656%
2025-12-11	23.2600	23.2600	23.2600	23.2600	-3.884%	20	186	+483.964%
2025-12-10	26.8000	26.8000	24.2000	24.2000	+4.536%	40	186	+461.281%
2025-12-09	24.8000	24.8000	23.1500	23.1500	-10.445%	36	177	+486.739%
2025-12-08	25.0000	25.8800	23.3000	25.8500	-10.461%	52	187	+425.455%
2025-12-04	30.3500	30.3500	28.7800	28.8700	-2.136%	43	175	+370.488%
2025-12-03	29.7800	30.7000	27.7000	29.5000	+11.321%	35	174	+360.441%
2025-12-02	26.5000	26.5000	26.5000	26.5000	+2.913%	5	179	+412.566%
2025-12-01	24.8000	25.7500	24.7300	25.7500	+8.239%	12	174	+427.495%
2025-11-28	23.7800	23.7900	23.7300	23.7900	+1.234%	42	183	+470.954%
2025-11-26	21.4500	23.7000	21.4500	23.5000	+12.172%	22	159	+478.000%
2025-11-25	20.3500	21.0000	20.3500	20.9500	+23.308%	13	159	+548.353%
2025-11-21	16.9900	16.9900	16.9900	16.9900	-22.064%	3	153	+699.470%
2025-11-17	21.8000	21.8000	21.8000	21.8000	-5.587%	1	150	+523.073%
2025-11-14	23.0900	23.0900	23.0900	23.0900	-10.504%	1	149	+488.263%
2025-11-12	26.1000	26.1000	25.8000	25.8000	-6.148%	2	147	+426.473%
2025-11-10	27.4900	27.4900	27.4900	27.4900	+11.748%	1	147	+394.107%
2025-11-07	22.2200	24.6000	22.2200	24.6000	-13.593%	10	146	+452.154%
2025-11-06	28.4700	28.4700	28.4700	28.4700	+3.527%	1	142	+377.099%
2025-11-05	27.5000	27.5000	27.5000	27.5000	+12.016%	1	141	+393.927%
2025-11-04	24.0500	24.5500	24.0500	24.5500	-1.008%	3	141	+453.279%
2025-11-03	24.8000	24.8000	24.8000	24.8000	-6.415%	1	141	+447.702%
2025-10-31	26.4400	26.7600	26.0000	26.5000	+11.814%	6	141	+412.566%
2025-10-30	23.7000	23.7000	23.7000	23.7000	+2.420%	5	143	+473.122%
2025-10-28	23.1000	23.1400	23.1000	23.1400	+17.165%	3	138	+486.992%
2025-10-23	19.7500	19.7500	19.7500	19.7500	-5.952%	1	139	+587.747%
2025-10-21	20.9000	21.0000	20.9000	21.0000	-6.791%	52	139	+546.810%
2025-10-17	22.7400	22.7400	22.5300	22.5300	-0.310%	2	113	+502.885%
2025-10-16	23.9200	23.9200	22.6000	22.6000	-1.007%	5	114	+501.018%
2025-10-15	22.2000	22.8300	22.2000	22.8300	-0.349%	2	114	+494.963%
2025-10-14	22.9100	22.9100	22.9100	22.9100	-0.391%	1	112	+492.885%
2025-10-13	23.0000	23.0000	23.0000	23.0000	+1.996%	1	111	+490.565%
2025-10-10	24.2700	24.2700	22.5500	22.5500	-6.548%	2	110	+502.350%
2025-10-08	23.7500	24.1300	23.7500	24.1300	+16.345%	26	109	+462.909%
2025-10-07	22.2200	22.2200	20.7400	20.7400	-8.311%	7	86	+554.918%
2025-10-06	22.0700	22.6200	21.9500	22.6200	+15.941%	34	84	+500.486%
2025-10-03	19.6000	19.6000	19.5100	19.5100	-4.363%	7	91	+596.207%
2025-10-02	19.9500	20.8600	19.9500	20.4000	+14.158%	38	87	+565.833%
2025-10-01	17.8700	17.8700	17.8700	17.8700	-1.651%	2	60	+660.101%
2025-09-29	18.7500	19.3000	18.1700	18.1700	-3.197%	10	58	+647.551%
2025-09-26	19.3500	19.3500	18.3000	18.7700	-1.159%	21	52	+623.655%
2025-09-25	15.1100	19.1300	15.1100	18.9900	+10.729%	66	52	+615.271%
2025-09-24	15.3000	17.1500	15.3000	17.1500	+26.943%	9	7	+692.012%
2025-09-23	13.5100	13.5100	13.5100	13.5100	0.000%	1	0	+905.403%