Dark

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

EOD

Jul 20, 2026

111.18+11.683%(+11.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	110.0000	111.1800	110.0000	111.1800	+11.683%	2	1,937	0.000%
2026-07-17	99.5500	99.5500	99.5500	99.5500	-5.685%	4	1,937	+11.683%
2026-07-16	111.1900	111.1900	105.5500	105.5500	-13.576%	3	1,933	+5.334%
2026-07-15	127.0000	127.0000	122.1300	122.1300	-7.652%	3	1,934	-8.966%
2026-07-13	132.2500	132.2500	132.2500	132.2500	-5.603%	1	1,937	-15.932%
2026-07-08	146.6800	146.6800	140.1000	140.1000	-19.851%	4	1,937	-20.642%
2026-06-26	174.8000	174.8000	174.8000	174.8000	-7.021%	2	1,940	-36.396%
2026-06-25	188.0000	188.0000	188.0000	188.0000	+6.215%	2	1,942	-40.862%
2026-06-24	177.0000	177.0000	177.0000	177.0000	-16.901%	1	1,942	-37.186%
2026-06-17	213.0000	213.0000	213.0000	213.0000	-3.182%	1	1,940	-47.803%
2026-06-15	205.3000	220.0000	205.3000	220.0000	+37.072%	21	1,940	-49.464%
2026-06-09	163.0000	163.3000	158.6000	160.5000	-12.838%	93	1,961	-30.729%
2026-06-05	193.0000	193.0000	184.1400	184.1400	-2.957%	37	1,986	-39.622%
2026-06-04	192.0000	192.0000	189.7500	189.7500	-11.332%	2	2,007	-41.407%
2026-06-03	205.4300	214.0000	205.4300	214.0000	+10.452%	3	2,007	-48.047%
2026-06-02	160.5000	193.7500	159.9000	193.7500	+47.126%	6	2,009	-42.617%
2026-06-01	119.9400	135.0000	119.9400	131.6900	+16.159%	6	2,011	-15.574%
2026-05-29	116.8000	116.8000	113.3700	113.3700	-1.417%	4	2,009	-1.932%
2026-05-28	110.0000	115.0000	110.0000	115.0000	+3.604%	5	2,010	-3.322%
2026-05-27	114.0000	114.0000	108.5600	111.0000	-1.158%	3	2,009	+0.162%
2026-05-26	113.4000	113.4500	111.0000	112.3000	+6.274%	8	2,010	-0.997%
2026-05-22	105.6700	105.6700	105.6700	105.6700	+5.617%	2	2,015	+5.214%
2026-05-20	102.2500	102.8500	99.8000	100.0500	+22.761%	57	2,017	+11.124%
2026-05-19	81.5000	81.5000	81.5000	81.5000	+0.493%	1	2,018	+36.417%
2026-05-18	87.1500	87.2000	81.1000	81.1000	-12.542%	4	2,018	+37.090%
2026-05-15	92.7300	92.7300	92.7300	92.7300	-2.132%	1	2,018	+19.896%
2026-05-14	94.7500	94.7500	94.7500	94.7500	+3.654%	3	2,017	+17.340%
2026-05-13	91.4100	91.4100	91.4100	91.4100	+18.869%	1	2,018	+21.628%
2026-05-12	75.0000	78.0000	75.0000	76.9000	-9.795%	7	2,018	+44.577%
2026-05-11	78.7500	86.7700	78.7500	85.2500	+6.403%	51	2,018	+30.416%
2026-05-08	80.3300	80.3300	80.1200	80.1200	+7.761%	7	2,014	+38.767%
2026-05-07	78.8800	82.1900	74.0000	74.3500	-12.529%	13	2,013	+49.536%
2026-05-05	81.0000	85.0000	81.0000	85.0000	+8.432%	2	2,010	+30.800%
2026-05-04	80.0000	80.0000	77.6400	78.3900	+13.823%	5	2,011	+41.829%
2026-04-28	67.5500	68.9600	67.5500	68.8700	-4.214%	15	2,012	+61.435%
2026-04-27	69.7500	72.5700	69.7500	71.9000	-6.805%	9	2,005	+54.631%
2026-04-23	77.1700	77.1700	76.6000	77.1500	+10.136%	109	2,005	+44.109%
2026-04-22	70.4000	73.6000	70.0500	70.0500	+3.471%	14	1,959	+58.715%
2026-04-21	66.5000	67.7000	66.5000	67.7000	+5.043%	43	1,929	+64.225%
2026-04-20	60.9000	64.4500	60.0000	64.4500	+15.709%	11	1,929	+72.506%
2026-04-17	53.2500	55.7000	53.2500	55.7000	+13.280%	13	1,928	+99.605%
2026-04-16	49.1700	49.1700	49.1700	49.1700	-2.460%	1	1,931	+126.113%
2026-04-15	50.7600	52.7500	50.4100	50.4100	-2.117%	10	1,931	+120.551%
2026-04-14	52.4500	52.4500	48.7200	51.5000	+4.272%	84	1,935	+115.883%
2026-04-13	49.0800	49.3900	49.0800	49.3900	+3.870%	3	2,016	+125.106%
2026-04-10	44.7000	47.5500	43.9500	47.5500	+18.964%	2,009	2,017	+133.817%
2026-04-09	39.0200	41.3000	39.0200	39.9700	+9.118%	27	2,384	+178.159%
2026-04-08	35.3800	36.6300	34.5000	36.6300	+11.371%	13	2,378	+203.522%
2026-04-07	32.5300	33.0500	32.5300	32.8900	-0.333%	10	2,378	+238.036%
2026-04-06	32.2200	33.0000	32.2200	33.0000	+6.007%	2,018	2,379	+236.909%
2026-04-02	28.5000	31.1700	28.5000	31.1300	+1.236%	43	571	+257.147%
2026-04-01	30.8500	31.1700	30.0000	30.7500	+17.366%	101	571	+261.561%
2026-03-31	21.7400	26.3000	21.7400	26.2000	+30.673%	30	516	+324.351%
2026-03-30	20.8500	20.8500	20.0500	20.0500	-8.864%	73	509	+454.514%
2026-03-27	25.3500	25.3500	22.0000	22.0000	-8.333%	2	441	+405.364%
2026-03-26	24.5000	25.2800	24.0000	24.0000	-0.826%	16	441	+363.250%
2026-03-25	22.3200	24.2300	22.3200	24.2000	+15.513%	66	442	+359.421%
2026-03-24	20.1000	20.9500	20.1000	20.9500	+10.263%	4	492	+430.692%
2026-03-23	18.2000	19.1600	18.2000	19.0000	+1.064%	3	493	+485.158%
2026-03-20	19.2500	19.2500	18.8000	18.8000	-1.053%	3	496	+491.383%
2026-03-19	17.5000	19.0000	17.3500	19.0000	-0.524%	18	496	+485.158%
2026-03-18	20.0000	20.4000	18.8200	19.1000	-7.056%	19	508	+482.094%
2026-03-17	20.8000	21.0000	19.7300	20.5500	+1.232%	91	505	+441.022%
2026-03-16	20.2500	20.3000	20.2500	20.3000	+5.181%	30	487	+447.685%
2026-03-13	19.9200	19.9200	19.3000	19.3000	0.000%	3	487	+476.062%
2026-03-12	19.7500	19.7500	19.3000	19.3000	-4.926%	7	488	+476.062%
2026-03-11	22.3000	22.4700	20.3000	20.3000	-7.306%	24	488	+447.685%
2026-03-10	22.0500	22.5200	21.5000	21.9000	+6.829%	43	472	+407.671%
2026-03-09	20.5000	20.5000	20.5000	20.5000	+2.500%	1	463	+442.341%
2026-03-06	18.0000	20.8900	18.0000	20.0000	+44.928%	39	464	+455.900%
2026-03-05	13.8000	13.8000	13.8000	13.8000	-0.648%	1	485	+705.652%
2026-03-04	14.1000	14.1000	13.8900	13.8900	+0.652%	12	484	+700.432%
2026-03-03	14.2000	14.2000	13.8000	13.8000	-10.680%	13	489	+705.652%
2026-03-02	15.2000	15.4500	15.2000	15.4500	+3.000%	67	488	+619.612%
2026-02-27	15.0000	15.0000	15.0000	15.0000	+3.950%	2	445	+641.200%
2026-02-26	14.5000	14.5000	13.9500	14.4300	-0.069%	122	447	+670.478%
2026-02-25	14.4400	14.4400	14.4400	14.4400	+1.690%	5	511	+669.945%
2026-02-24	14.2000	14.2000	14.2000	14.2000	+8.812%	1	511	+682.958%
2026-02-23	13.6000	13.6000	13.0500	13.0500	-13.000%	13	510	+751.954%
2026-02-20	15.0000	15.0000	15.0000	15.0000	+3.950%	1	514	+641.200%
2026-02-17	14.4300	14.4300	14.4300	14.4300	-5.871%	2	514	+670.478%
2026-02-13	14.9500	15.3300	14.8500	15.3300	+2.200%	13	514	+625.245%
2026-02-12	16.3200	16.3200	15.0000	15.0000	0.000%	10	514	+641.200%
2026-02-06	14.0000	15.0000	14.0000	15.0000	+27.768%	11	506	+641.200%
2026-02-05	12.1000	12.1000	11.2500	11.7400	-6.825%	10	516	+847.019%
2026-02-04	12.5500	12.6000	12.5500	12.6000	+2.190%	2	513	+782.381%
2026-02-03	14.1000	14.1000	12.3300	12.3300	-12.242%	10	513	+801.703%
2026-02-02	14.3800	14.3800	13.9500	14.0500	-3.103%	29	506	+691.317%
2026-01-30	15.5000	15.5000	14.5000	14.5000	-4.605%	6	513	+666.759%
2026-01-29	15.0000	15.2000	14.3000	15.2000	-7.879%	18	513	+631.447%
2026-01-27	16.4500	16.5000	16.4500	16.5000	+10.000%	13	505	+573.818%
2026-01-23	14.9700	15.0000	14.9700	15.0000	-14.286%	4	502	+641.200%
2026-01-22	17.5000	17.5000	17.5000	17.5000	+5.422%	1	500	+535.314%
2026-01-21	16.6000	16.6000	16.6000	16.6000	+6.138%	2	499	+569.759%
2026-01-20	15.6400	15.6400	15.6400	15.6400	-1.138%	5	497	+610.870%
2026-01-16	15.9000	15.9000	15.8200	15.8200	-4.063%	5	499	+602.781%
2026-01-15	15.9100	16.4900	14.8500	16.4900	-1.020%	204	499	+574.227%
2026-01-12	16.6600	16.6600	16.6600	16.6600	-2.345%	2	419	+567.347%
2026-01-09	17.4200	17.4200	17.0600	17.0600	-3.887%	2	419	+551.700%
2026-01-08	17.8100	17.8100	17.7500	17.7500	+1.778%	4	418	+526.366%
2026-01-07	17.8900	17.8900	17.4400	17.4400	-10.564%	26	418	+537.500%
2026-01-06	21.9900	22.1200	18.7500	19.5000	-2.937%	39	418	+470.154%
2026-01-02	20.0900	20.0900	20.0900	20.0900	+13.696%	1	421	+453.410%
2025-12-30	18.3500	18.3500	17.6700	17.6700	-5.255%	2	421	+529.202%
2025-12-26	18.7500	18.7500	18.6500	18.6500	-1.166%	2	421	+496.139%
2025-12-23	19.5000	19.5000	18.8700	18.8700	+1.452%	13	419	+489.189%
2025-12-22	18.6300	18.6300	18.6000	18.6000	+3.737%	200	421	+497.742%
2025-12-19	17.6000	18.1000	17.6000	17.9300	+1.586%	4	421	+520.078%
2025-12-18	17.6000	17.6500	17.6000	17.6500	+1.612%	60	421	+529.915%
2025-12-17	18.8400	18.8600	17.3700	17.3700	-1.251%	45	407	+540.069%
2025-12-16	17.7000	17.7000	17.5900	17.5900	-1.732%	101	394	+532.064%
2025-12-15	18.0100	18.2300	17.9000	17.9000	-13.149%	4	295	+521.117%
2025-12-11	22.1200	22.1300	20.6100	20.6100	-7.578%	5	296	+439.447%
2025-12-10	22.1600	22.3000	22.1600	22.3000	+5.139%	2	299	+398.565%
2025-12-09	21.1500	21.2100	21.1500	21.2100	-1.441%	2	298	+424.187%
2025-12-08	22.0000	22.8500	21.1500	21.5200	-21.259%	5	299	+416.636%
2025-12-05	27.3300	27.3300	27.3300	27.3300	+3.054%	1	294	+306.806%
2025-12-03	25.8300	26.5200	25.7300	26.5200	+12.135%	55	294	+319.231%
2025-12-02	23.6000	24.2200	23.6000	23.6500	+4.553%	20	294	+370.106%
2025-12-01	22.8500	23.6500	22.6200	22.6200	+6.598%	250	300	+391.512%
2025-11-28	21.2700	21.2700	21.2200	21.2200	+1.289%	30	201	+423.940%
2025-11-26	19.2500	20.9500	19.2500	20.9500	+12.634%	21	185	+430.692%
2025-11-24	18.0000	18.6000	18.0000	18.6000	-1.950%	2	185	+497.742%
2025-11-17	18.9700	18.9700	18.9700	18.9700	-2.718%	1	185	+486.083%
2025-11-14	19.5000	19.5000	19.5000	19.5000	-4.692%	1	184	+470.154%
2025-11-13	20.4600	20.4600	20.4600	20.4600	-5.714%	1	184	+443.402%
2025-11-11	22.0500	22.0500	21.7000	21.7000	-9.167%	5	184	+412.350%
2025-11-10	24.0500	24.0500	23.5500	23.8900	-6.240%	3	181	+365.383%
2025-11-06	25.1000	25.4800	25.1000	25.4800	+7.511%	129	179	+336.342%
2025-10-31	23.9000	23.9000	23.7000	23.7000	+13.126%	6	54	+369.114%
2025-10-30	20.9500	20.9500	20.9500	20.9500	-0.238%	10	50	+430.692%
2025-10-28	21.0000	21.0000	21.0000	21.0000	+3.960%	1	41	+429.429%
2025-10-27	20.2000	20.2000	20.2000	20.2000	+3.484%	1	41	+450.396%
2025-10-15	20.0000	20.0000	19.5200	19.5200	-9.838%	76	41	+469.570%
2025-10-09	21.6500	21.6500	21.6500	21.6500	+2.704%	1	3	+413.533%
2025-10-08	21.0800	21.0800	21.0800	21.0800	+19.773%	1	2	+427.419%
2025-10-03	17.6000	17.6000	17.6000	17.6000	-1.124%	1	1	+531.705%
2025-10-02	17.8000	17.8000	17.8000	17.8000	0.000%	1	1	+524.607%