Dark

MRVL20280121C125
MRVL Jan 21 2028 125.00 Call (MRVL280121C00125000)
option OPRA

EOD

Jul 21, 2026

122.15+4.949%(+5.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	122.1500	122.1500	122.1500	122.1500	+4.949%	1	231	0.000%
2026-07-15	119.3700	119.3700	116.3900	116.3900	-9.523%	3	230	+4.949%
2026-07-13	128.7500	128.7500	128.6400	128.6400	-9.771%	4	230	-5.045%
2026-07-08	142.5700	142.5700	142.5700	142.5700	-5.894%	5	226	-14.323%
2026-07-02	151.5000	151.5000	151.5000	151.5000	-24.250%	1	225	-19.373%
2026-06-30	200.0000	200.0000	200.0000	200.0000	+13.843%	3	225	-38.925%
2026-06-25	175.6800	175.6800	175.6800	175.6800	-5.038%	1	226	-30.470%
2026-06-23	187.0000	187.0000	185.0000	185.0000	-15.165%	2	226	-33.973%
2026-06-22	218.0700	218.0700	218.0700	218.0700	+11.175%	1	227	-43.986%
2026-06-16	202.0000	202.0000	196.1500	196.1500	+23.365%	4	227	-37.726%
2026-06-09	159.0000	159.0000	159.0000	159.0000	-22.909%	5	229	-23.176%
2026-06-08	206.2500	206.2500	206.2500	206.2500	+10.294%	5	229	-40.776%
2026-06-05	193.5500	193.5500	187.0000	187.0000	-15.385%	39	234	-34.679%
2026-06-04	196.0000	221.0000	196.0000	221.0000	+17.024%	6	253	-44.729%
2026-06-02	173.0000	188.8500	173.0000	188.8500	+54.795%	6	254	-35.319%
2026-06-01	121.6000	124.6500	121.6000	122.0000	+10.208%	4	258	+0.123%
2026-05-28	110.7000	110.7000	110.7000	110.7000	+4.582%	1	261	+10.343%
2026-05-27	110.0500	110.0500	105.8500	105.8500	-5.491%	3	262	+15.399%
2026-05-26	115.0000	115.0000	112.0000	112.0000	+6.768%	47	260	+9.063%
2026-05-22	105.0000	105.0000	104.9000	104.9000	+3.096%	2	285	+16.444%
2026-05-21	103.9900	103.9900	101.7500	101.7500	+6.679%	24	284	+20.049%
2026-05-20	99.7300	101.5000	94.3000	95.3800	+18.632%	59	284	+28.067%
2026-05-19	80.4000	80.4000	80.4000	80.4000	+1.170%	1	236	+51.928%
2026-05-18	83.5100	83.5100	79.4700	79.4700	-15.051%	3	236	+53.706%
2026-05-14	92.6000	94.0000	92.6000	93.5500	+6.598%	4	236	+30.572%
2026-05-13	83.0000	90.0000	83.0000	87.7600	+17.720%	3	241	+39.186%
2026-05-12	71.9500	74.5500	71.9500	74.5500	-9.362%	2	241	+63.850%
2026-05-11	81.0000	84.2500	80.0000	82.2500	+3.616%	10	241	+48.511%
2026-05-08	79.3800	79.3800	79.3800	79.3800	+7.853%	2	232	+53.880%
2026-05-07	79.0100	79.0100	73.6000	73.6000	-8.854%	3	230	+65.965%
2026-05-06	79.5000	80.7500	79.5000	80.7500	-2.617%	3	231	+51.269%
2026-05-05	82.9200	82.9200	82.9200	82.9200	+10.163%	5	232	+47.311%
2026-05-04	75.2700	75.2700	75.2700	75.2700	-0.895%	2	237	+62.282%
2026-04-30	72.5000	75.9500	72.5000	75.9500	+16.309%	17	236	+60.829%
2026-04-28	65.3000	65.3000	65.3000	65.3000	-14.808%	1	249	+87.060%
2026-04-23	76.6500	76.6500	76.6500	76.6500	+13.137%	5	250	+59.361%
2026-04-22	66.2500	67.7500	66.2500	67.7500	+10.975%	8	245	+80.295%
2026-04-20	58.2000	61.0500	58.2000	61.0500	+14.562%	6	238	+100.082%
2026-04-17	50.2500	53.2900	50.2500	53.2900	+8.755%	51	233	+129.217%
2026-04-16	47.5000	49.5000	47.2900	49.0000	-6.667%	20	244	+149.286%
2026-04-15	52.5000	52.5000	52.5000	52.5000	+7.143%	1	236	+132.667%
2026-04-14	49.2200	50.0000	49.0000	49.0000	+3.376%	4	236	+149.286%
2026-04-13	47.6100	47.6100	47.4000	47.4000	+4.336%	5	237	+157.700%
2026-04-10	41.4500	45.4300	41.4500	45.4300	+19.868%	41	237	+168.875%
2026-04-09	37.3800	37.9000	37.2600	37.9000	+21.435%	17	212	+222.296%
2026-04-07	31.2100	31.2100	31.2100	31.2100	+4.732%	1	217	+291.381%
2026-04-02	25.6500	29.8000	25.6500	29.8000	+4.159%	12	218	+309.899%
2026-04-01	26.5000	29.8000	26.5000	28.6100	+22.474%	34	218	+326.949%
2026-03-26	23.3600	23.3600	23.3600	23.3600	+28.705%	1	232	+422.902%
2026-03-23	18.0000	18.2000	18.0000	18.1500	-1.090%	20	231	+573.003%
2026-03-20	18.3500	18.3500	18.3500	18.3500	+4.558%	3	231	+565.668%
2026-03-18	17.5500	17.5500	17.5500	17.5500	-8.115%	1	228	+596.011%
2026-03-17	19.9000	19.9300	19.1000	19.1000	-2.051%	4	228	+539.529%
2026-03-16	19.5000	19.5000	19.5000	19.5000	+10.169%	1	228	+526.410%
2026-03-12	17.7000	17.7000	17.7000	17.7000	-7.813%	1	229	+590.113%
2026-03-11	20.0000	20.1000	19.2000	19.2000	-4.382%	13	228	+536.198%
2026-03-10	20.0800	20.0800	20.0800	20.0800	+8.541%	1	224	+508.317%
2026-03-06	17.0000	18.5000	17.0000	18.5000	+40.152%	2	224	+560.270%
2026-03-03	13.2000	13.2000	13.2000	13.2000	-4.000%	2	225	+825.379%
2026-03-02	13.7500	13.7500	13.7500	13.7500	0.000%	9	225	+788.364%
2026-02-27	13.7500	13.7500	13.7500	13.7500	+1.476%	1	225	+788.364%
2026-02-26	13.9800	13.9800	12.8600	13.5500	+9.717%	128	226	+801.476%
2026-02-23	13.0700	13.0700	12.2500	12.3500	-11.151%	27	113	+889.069%
2026-02-12	13.9000	13.9000	13.9000	13.9000	+4.120%	10	102	+778.777%
2026-02-06	13.3500	13.3500	13.3500	13.3500	+14.396%	5	102	+814.981%
2026-02-03	12.0000	12.0000	11.6700	11.6700	-12.910%	26	97	+946.701%
2026-02-02	13.5000	13.5000	13.4000	13.4000	-7.009%	26	96	+811.567%
2026-01-30	14.4100	14.4100	14.4100	14.4100	0.000%	1	85	+747.675%
2026-01-29	13.6600	14.4100	13.6600	14.4100	-7.032%	7	86	+747.675%
2026-01-28	15.5000	15.5000	15.5000	15.5000	+4.027%	1	89	+688.065%
2026-01-23	14.9000	14.9000	14.9000	14.9000	-6.875%	1	89	+719.799%
2026-01-22	16.0000	16.0000	16.0000	16.0000	+6.383%	10	88	+663.438%
2026-01-16	15.0100	15.0400	15.0100	15.0400	-4.508%	5	78	+712.168%
2026-01-13	15.7500	15.7500	15.7500	15.7500	+0.511%	1	78	+675.556%
2026-01-12	15.6700	15.6700	15.6700	15.6700	-1.817%	1	77	+679.515%
2026-01-09	16.4200	16.4200	15.9600	15.9600	-0.250%	3	78	+665.351%
2026-01-08	15.9200	16.0000	15.7000	16.0000	-13.514%	15	79	+663.438%
2026-01-06	18.3000	19.7500	18.3000	18.5000	-7.082%	10	92	+560.270%
2026-01-05	20.1500	20.7100	19.9100	19.9100	+11.291%	8	88	+513.511%
2025-12-30	17.8900	17.8900	17.8900	17.8900	-0.445%	3	88	+582.784%
2025-12-23	17.9700	17.9700	17.9700	17.9700	+3.873%	3	88	+579.744%
2025-12-19	17.2500	17.3000	17.2500	17.3000	+4.091%	2	88	+606.069%
2025-12-18	16.5000	16.6200	16.5000	16.6200	-6.629%	17	89	+634.958%
2025-12-17	17.8000	17.8000	17.8000	17.8000	+5.325%	1	88	+586.236%
2025-12-16	16.9000	16.9000	16.9000	16.9000	-3.429%	1	88	+622.781%
2025-12-15	18.1000	18.1000	16.7000	17.5000	-11.839%	23	89	+598.000%
2025-12-11	19.8500	19.8500	19.8500	19.8500	-7.674%	2	77	+515.365%
2025-12-10	21.0000	21.6000	21.0000	21.5000	+7.500%	21	75	+468.140%
2025-12-09	20.0000	20.0000	20.0000	20.0000	-8.759%	2	71	+510.750%
2025-12-08	21.1000	22.2500	19.9000	21.9200	-9.720%	22	69	+457.254%
2025-12-04	24.3500	24.3500	24.2800	24.2800	-5.045%	36	70	+403.089%
2025-12-03	25.9500	26.1000	23.5000	25.5700	+13.142%	36	83	+377.708%
2025-12-02	22.9500	22.9500	22.6000	22.6000	+2.681%	6	77	+440.487%
2025-12-01	21.2000	22.0100	21.2000	22.0100	+9.666%	13	73	+454.975%
2025-11-28	18.3300	20.0700	18.3300	20.0700	-2.098%	6	63	+508.620%
2025-11-26	20.4900	20.5000	20.4900	20.5000	+20.376%	2	57	+495.854%
2025-11-24	17.0300	17.0300	17.0300	17.0300	+12.039%	2	57	+617.264%
2025-11-21	15.2000	15.2000	15.2000	15.2000	-3.492%	1	55	+703.618%
2025-11-20	15.7500	15.7500	15.7500	15.7500	-0.316%	1	54	+675.556%
2025-11-19	15.8000	15.8000	15.8000	15.8000	-1.863%	1	53	+673.101%
2025-11-18	16.1000	16.1000	16.1000	16.1000	-15.263%	1	52	+658.696%
2025-11-17	19.0000	19.0000	19.0000	19.0000	+2.703%	2	53	+542.895%
2025-11-14	18.5000	18.5000	18.5000	18.5000	-6.329%	1	53	+560.270%
2025-11-13	19.3400	19.7500	19.3400	19.7500	-10.023%	2	54	+518.481%
2025-11-12	22.0000	22.0000	21.9500	21.9500	-1.215%	2	51	+456.492%
2025-11-06	22.8000	22.8000	22.2200	22.2200	-6.047%	3	51	+449.730%
2025-11-05	23.6500	23.6500	23.6500	23.6500	+14.417%	1	50	+416.490%
2025-11-04	20.5500	21.9000	20.5000	20.6700	-6.471%	10	49	+490.953%
2025-10-31	22.1000	22.1000	22.1000	22.1000	+7.805%	1	46	+452.715%
2025-10-29	20.5000	20.5000	20.5000	20.5000	+3.535%	4	46	+495.854%
2025-10-28	20.0500	20.0500	19.2300	19.8000	+3.448%	13	46	+516.919%
2025-10-27	19.1400	19.1400	19.1400	19.1400	+4.590%	2	47	+538.192%
2025-10-24	18.3000	18.3000	18.3000	18.3000	+21.595%	2	47	+567.486%
2025-10-23	15.8000	15.8000	15.0500	15.0500	+2.730%	3	47	+711.628%
2025-10-22	15.2500	15.2500	14.6500	14.6500	-13.824%	4	50	+733.788%
2025-10-21	17.0000	17.0000	17.0000	17.0000	-11.596%	2	51	+618.529%
2025-10-16	21.0000	21.0000	19.2300	19.2300	+1.746%	7	51	+535.205%
2025-10-15	18.9000	18.9000	18.9000	18.9000	+1.997%	1	51	+546.296%
2025-10-14	18.5300	18.5300	18.5300	18.5300	-2.010%	2	50	+559.201%
2025-10-13	18.9100	18.9100	18.9100	18.9100	-4.975%	3	50	+545.955%
2025-10-09	20.0100	20.2000	19.9000	19.9000	+10.864%	29	50	+513.819%
2025-10-07	18.9000	18.9000	17.9500	17.9500	+0.279%	5	38	+580.501%
2025-10-06	18.0900	18.3200	17.9000	17.9000	+9.146%	25	34	+582.402%
2025-10-03	16.4500	16.4500	16.4000	16.4000	-1.324%	3	11	+644.817%
2025-10-02	16.0000	17.0000	16.0000	16.6200	+8.627%	5	8	+634.958%
2025-10-01	15.8000	15.8000	14.5500	15.3000	+3.870%	5	5	+698.366%
2025-09-30	14.4500	14.7300	14.4500	14.7300	0.000%	2	0	+729.260%