Dark

MRVL20280121C120
MRVL Jan 21 2028 120.00 Call (MRVL280121C00120000)
option OPRA

EOD

Sep 17, 2026

139.90+15.144%(+18.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	139.9000	139.9000	139.9000	139.9000	+15.144%	1	1,929	0.000%
2026-09-14	121.5000	121.5000	121.5000	121.5000	-12.464%	1	1,930	+15.144%
2026-09-11	138.8000	138.8000	138.8000	138.8000	+29.008%	1	1,929	+0.793%
2026-09-03	107.5900	107.5900	107.5900	107.5900	+1.118%	1	1,929	+30.031%
2026-09-02	106.4000	106.4000	106.4000	106.4000	-4.291%	1	1,929	+31.485%
2026-09-01	111.1700	111.1700	111.1700	111.1700	-1.489%	2	1,928	+25.843%
2026-08-31	113.3500	113.3500	112.8500	112.8500	-3.949%	2	1,930	+23.970%
2026-08-28	126.0800	126.0800	117.4900	117.4900	-20.464%	3	1,928	+19.074%
2026-08-27	147.7200	147.7200	147.7200	147.7200	+2.186%	6	1,927	-5.294%
2026-08-25	144.5600	144.5600	144.5600	144.5600	+2.890%	2	1,927	-3.224%
2026-08-21	140.5000	140.5000	140.5000	140.5000	-0.390%	1	1,927	-0.427%
2026-08-17	141.0500	141.0500	141.0500	141.0500	+7.303%	1	1,927	-0.815%
2026-08-13	131.2000	131.4500	131.2000	131.4500	+6.524%	2	1,927	+6.428%
2026-08-10	125.4000	125.4000	122.7700	123.4000	-1.673%	18	1,925	+13.371%
2026-08-05	125.5000	125.5000	125.5000	125.5000	-0.318%	1	1,940	+11.474%
2026-08-04	125.9000	125.9000	125.9000	125.9000	+13.240%	2	1,939	+11.120%
2026-07-20	110.0000	111.1800	110.0000	111.1800	+11.683%	2	1,937	+25.832%
2026-07-17	99.5500	99.5500	99.5500	99.5500	-5.685%	4	1,937	+40.532%
2026-07-16	111.1900	111.1900	105.5500	105.5500	-13.576%	3	1,933	+32.544%
2026-07-15	127.0000	127.0000	122.1300	122.1300	-7.652%	3	1,934	+14.550%
2026-07-13	132.2500	132.2500	132.2500	132.2500	-5.603%	1	1,937	+5.784%
2026-07-08	146.6800	146.6800	140.1000	140.1000	-19.851%	4	1,937	-0.143%
2026-06-26	174.8000	174.8000	174.8000	174.8000	-7.021%	2	1,940	-19.966%
2026-06-25	188.0000	188.0000	188.0000	188.0000	+6.215%	2	1,942	-25.585%
2026-06-24	177.0000	177.0000	177.0000	177.0000	-16.901%	1	1,942	-20.960%
2026-06-17	213.0000	213.0000	213.0000	213.0000	-3.182%	1	1,940	-34.319%
2026-06-15	205.3000	220.0000	205.3000	220.0000	+37.072%	21	1,940	-36.409%
2026-06-09	163.0000	163.3000	158.6000	160.5000	-12.838%	93	1,961	-12.835%
2026-06-05	193.0000	193.0000	184.1400	184.1400	-2.957%	37	1,986	-24.025%
2026-06-04	192.0000	192.0000	189.7500	189.7500	-11.332%	2	2,007	-26.271%
2026-06-03	205.4300	214.0000	205.4300	214.0000	+10.452%	3	2,007	-34.626%
2026-06-02	160.5000	193.7500	159.9000	193.7500	+47.126%	6	2,009	-27.794%
2026-06-01	119.9400	135.0000	119.9400	131.6900	+16.159%	6	2,011	+6.234%
2026-05-29	116.8000	116.8000	113.3700	113.3700	-1.417%	4	2,009	+23.401%
2026-05-28	110.0000	115.0000	110.0000	115.0000	+3.604%	5	2,010	+21.652%
2026-05-27	114.0000	114.0000	108.5600	111.0000	-1.158%	3	2,009	+26.036%
2026-05-26	113.4000	113.4500	111.0000	112.3000	+6.274%	8	2,010	+24.577%
2026-05-22	105.6700	105.6700	105.6700	105.6700	+5.617%	2	2,015	+32.393%
2026-05-20	102.2500	102.8500	99.8000	100.0500	+22.761%	57	2,017	+39.830%
2026-05-19	81.5000	81.5000	81.5000	81.5000	+0.493%	1	2,018	+71.656%
2026-05-18	87.1500	87.2000	81.1000	81.1000	-12.542%	4	2,018	+72.503%
2026-05-15	92.7300	92.7300	92.7300	92.7300	-2.132%	1	2,018	+50.868%
2026-05-14	94.7500	94.7500	94.7500	94.7500	+3.654%	3	2,017	+47.652%
2026-05-13	91.4100	91.4100	91.4100	91.4100	+18.869%	1	2,018	+53.047%
2026-05-12	75.0000	78.0000	75.0000	76.9000	-9.795%	7	2,018	+81.925%
2026-05-11	78.7500	86.7700	78.7500	85.2500	+6.403%	51	2,018	+64.106%
2026-05-08	80.3300	80.3300	80.1200	80.1200	+7.761%	7	2,014	+74.613%
2026-05-07	78.8800	82.1900	74.0000	74.3500	-12.529%	13	2,013	+88.164%
2026-05-05	81.0000	85.0000	81.0000	85.0000	+8.432%	2	2,010	+64.588%
2026-05-04	80.0000	80.0000	77.6400	78.3900	+13.823%	5	2,011	+78.467%
2026-04-28	67.5500	68.9600	67.5500	68.8700	-4.214%	15	2,012	+103.136%
2026-04-27	69.7500	72.5700	69.7500	71.9000	-6.805%	9	2,005	+94.576%
2026-04-23	77.1700	77.1700	76.6000	77.1500	+10.136%	109	2,005	+81.335%
2026-04-22	70.4000	73.6000	70.0500	70.0500	+3.471%	14	1,959	+99.714%
2026-04-21	66.5000	67.7000	66.5000	67.7000	+5.043%	43	1,929	+106.647%
2026-04-20	60.9000	64.4500	60.0000	64.4500	+15.709%	11	1,929	+117.067%
2026-04-17	53.2500	55.7000	53.2500	55.7000	+13.280%	13	1,928	+151.167%
2026-04-16	49.1700	49.1700	49.1700	49.1700	-2.460%	1	1,931	+184.523%
2026-04-15	50.7600	52.7500	50.4100	50.4100	-2.117%	10	1,931	+177.524%
2026-04-14	52.4500	52.4500	48.7200	51.5000	+4.272%	84	1,935	+171.650%
2026-04-13	49.0800	49.3900	49.0800	49.3900	+3.870%	3	2,016	+183.256%
2026-04-10	44.7000	47.5500	43.9500	47.5500	+18.964%	2,009	2,017	+194.217%
2026-04-09	39.0200	41.3000	39.0200	39.9700	+9.118%	27	2,384	+250.013%
2026-04-08	35.3800	36.6300	34.5000	36.6300	+11.371%	13	2,378	+281.927%
2026-04-07	32.5300	33.0500	32.5300	32.8900	-0.333%	10	2,378	+325.357%
2026-04-06	32.2200	33.0000	32.2200	33.0000	+6.007%	2,018	2,379	+323.939%
2026-04-02	28.5000	31.1700	28.5000	31.1300	+1.236%	43	571	+349.406%
2026-04-01	30.8500	31.1700	30.0000	30.7500	+17.366%	101	571	+354.959%
2026-03-31	21.7400	26.3000	21.7400	26.2000	+30.673%	30	516	+433.969%
2026-03-30	20.8500	20.8500	20.0500	20.0500	-8.864%	73	509	+597.756%
2026-03-27	25.3500	25.3500	22.0000	22.0000	-8.333%	2	441	+535.909%
2026-03-26	24.5000	25.2800	24.0000	24.0000	-0.826%	16	441	+482.917%
2026-03-25	22.3200	24.2300	22.3200	24.2000	+15.513%	66	442	+478.099%
2026-03-24	20.1000	20.9500	20.1000	20.9500	+10.263%	4	492	+567.780%
2026-03-23	18.2000	19.1600	18.2000	19.0000	+1.064%	3	493	+636.316%
2026-03-20	19.2500	19.2500	18.8000	18.8000	-1.053%	3	496	+644.149%
2026-03-19	17.5000	19.0000	17.3500	19.0000	-0.524%	18	496	+636.316%
2026-03-18	20.0000	20.4000	18.8200	19.1000	-7.056%	19	508	+632.461%
2026-03-17	20.8000	21.0000	19.7300	20.5500	+1.232%	91	505	+580.779%
2026-03-16	20.2500	20.3000	20.2500	20.3000	+5.181%	30	487	+589.163%
2026-03-13	19.9200	19.9200	19.3000	19.3000	0.000%	3	487	+624.870%
2026-03-12	19.7500	19.7500	19.3000	19.3000	-4.926%	7	488	+624.870%
2026-03-11	22.3000	22.4700	20.3000	20.3000	-7.306%	24	488	+589.163%
2026-03-10	22.0500	22.5200	21.5000	21.9000	+6.829%	43	472	+538.813%
2026-03-09	20.5000	20.5000	20.5000	20.5000	+2.500%	1	463	+582.439%
2026-03-06	18.0000	20.8900	18.0000	20.0000	+44.928%	39	464	+599.500%
2026-03-05	13.8000	13.8000	13.8000	13.8000	-0.648%	1	485	+913.768%
2026-03-04	14.1000	14.1000	13.8900	13.8900	+0.652%	12	484	+907.199%
2026-03-03	14.2000	14.2000	13.8000	13.8000	-10.680%	13	489	+913.768%
2026-03-02	15.2000	15.4500	15.2000	15.4500	+3.000%	67	488	+805.502%
2026-02-27	15.0000	15.0000	15.0000	15.0000	+3.950%	2	445	+832.667%
2026-02-26	14.5000	14.5000	13.9500	14.4300	-0.069%	122	447	+869.508%
2026-02-25	14.4400	14.4400	14.4400	14.4400	+1.690%	5	511	+868.837%
2026-02-24	14.2000	14.2000	14.2000	14.2000	+8.812%	1	511	+885.211%
2026-02-23	13.6000	13.6000	13.0500	13.0500	-13.000%	13	510	+972.031%
2026-02-20	15.0000	15.0000	15.0000	15.0000	+3.950%	1	514	+832.667%
2026-02-17	14.4300	14.4300	14.4300	14.4300	-5.871%	2	514	+869.508%
2026-02-13	14.9500	15.3300	14.8500	15.3300	+2.200%	13	514	+812.590%
2026-02-12	16.3200	16.3200	15.0000	15.0000	0.000%	10	514	+832.667%
2026-02-06	14.0000	15.0000	14.0000	15.0000	+27.768%	11	506	+832.667%
2026-02-05	12.1000	12.1000	11.2500	11.7400	-6.825%	10	516	+1,091.652%
2026-02-04	12.5500	12.6000	12.5500	12.6000	+2.190%	2	513	+1,010.317%
2026-02-03	14.1000	14.1000	12.3300	12.3300	-12.242%	10	513	+1,034.631%
2026-02-02	14.3800	14.3800	13.9500	14.0500	-3.103%	29	506	+895.730%
2026-01-30	15.5000	15.5000	14.5000	14.5000	-4.605%	6	513	+864.828%
2026-01-29	15.0000	15.2000	14.3000	15.2000	-7.879%	18	513	+820.395%
2026-01-27	16.4500	16.5000	16.4500	16.5000	+10.000%	13	505	+747.879%
2026-01-23	14.9700	15.0000	14.9700	15.0000	-14.286%	4	502	+832.667%
2026-01-22	17.5000	17.5000	17.5000	17.5000	+5.422%	1	500	+699.429%
2026-01-21	16.6000	16.6000	16.6000	16.6000	+6.138%	2	499	+742.771%
2026-01-20	15.6400	15.6400	15.6400	15.6400	-1.138%	5	497	+794.501%
2026-01-16	15.9000	15.9000	15.8200	15.8200	-4.063%	5	499	+784.324%
2026-01-15	15.9100	16.4900	14.8500	16.4900	-1.020%	204	499	+748.393%
2026-01-12	16.6600	16.6600	16.6600	16.6600	-2.345%	2	419	+739.736%
2026-01-09	17.4200	17.4200	17.0600	17.0600	-3.887%	2	419	+720.047%
2026-01-08	17.8100	17.8100	17.7500	17.7500	+1.778%	4	418	+688.169%
2026-01-07	17.8900	17.8900	17.4400	17.4400	-10.564%	26	418	+702.179%
2026-01-06	21.9900	22.1200	18.7500	19.5000	-2.937%	39	418	+617.436%
2026-01-02	20.0900	20.0900	20.0900	20.0900	+13.696%	1	421	+596.366%
2025-12-30	18.3500	18.3500	17.6700	17.6700	-5.255%	2	421	+691.737%
2025-12-26	18.7500	18.7500	18.6500	18.6500	-1.166%	2	421	+650.134%
2025-12-23	19.5000	19.5000	18.8700	18.8700	+1.452%	13	419	+641.388%
2025-12-22	18.6300	18.6300	18.6000	18.6000	+3.737%	200	421	+652.151%
2025-12-19	17.6000	18.1000	17.6000	17.9300	+1.586%	4	421	+680.257%
2025-12-18	17.6000	17.6500	17.6000	17.6500	+1.612%	60	421	+692.635%
2025-12-17	18.8400	18.8600	17.3700	17.3700	-1.251%	45	407	+705.412%
2025-12-16	17.7000	17.7000	17.5900	17.5900	-1.732%	101	394	+695.338%
2025-12-15	18.0100	18.2300	17.9000	17.9000	-13.149%	4	295	+681.564%
2025-12-11	22.1200	22.1300	20.6100	20.6100	-7.578%	5	296	+578.797%
2025-12-10	22.1600	22.3000	22.1600	22.3000	+5.139%	2	299	+527.354%
2025-12-09	21.1500	21.2100	21.1500	21.2100	-1.441%	2	298	+559.595%
2025-12-08	22.0000	22.8500	21.1500	21.5200	-21.259%	5	299	+550.093%
2025-12-05	27.3300	27.3300	27.3300	27.3300	+3.054%	1	294	+411.892%
2025-12-03	25.8300	26.5200	25.7300	26.5200	+12.135%	55	294	+427.526%
2025-12-02	23.6000	24.2200	23.6000	23.6500	+4.553%	20	294	+491.543%
2025-12-01	22.8500	23.6500	22.6200	22.6200	+6.598%	250	300	+518.479%
2025-11-28	21.2700	21.2700	21.2200	21.2200	+1.289%	30	201	+559.284%
2025-11-26	19.2500	20.9500	19.2500	20.9500	+12.634%	21	185	+567.780%
2025-11-24	18.0000	18.6000	18.0000	18.6000	-1.950%	2	185	+652.151%
2025-11-17	18.9700	18.9700	18.9700	18.9700	-2.718%	1	185	+637.480%
2025-11-14	19.5000	19.5000	19.5000	19.5000	-4.692%	1	184	+617.436%
2025-11-13	20.4600	20.4600	20.4600	20.4600	-5.714%	1	184	+583.773%
2025-11-11	22.0500	22.0500	21.7000	21.7000	-9.167%	5	184	+544.700%
2025-11-10	24.0500	24.0500	23.5500	23.8900	-6.240%	3	181	+485.601%
2025-11-06	25.1000	25.4800	25.1000	25.4800	+7.511%	129	179	+449.058%
2025-10-31	23.9000	23.9000	23.7000	23.7000	+13.126%	6	54	+490.295%
2025-10-30	20.9500	20.9500	20.9500	20.9500	-0.238%	10	50	+567.780%
2025-10-28	21.0000	21.0000	21.0000	21.0000	+3.960%	1	41	+566.190%
2025-10-27	20.2000	20.2000	20.2000	20.2000	+3.484%	1	41	+592.574%
2025-10-15	20.0000	20.0000	19.5200	19.5200	-9.838%	76	41	+616.701%
2025-10-09	21.6500	21.6500	21.6500	21.6500	+2.704%	1	3	+546.189%
2025-10-08	21.0800	21.0800	21.0800	21.0800	+19.773%	1	2	+563.662%
2025-10-03	17.6000	17.6000	17.6000	17.6000	-1.124%	1	1	+694.886%
2025-10-02	17.8000	17.8000	17.8000	17.8000	0.000%	1	1	+685.955%