Dark

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

EOD

Sep 15, 2026

119.50+11.818%(+12.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	119.5000	119.5000	119.5000	119.5000	+11.818%	1	213	0.000%
2026-09-03	106.8700	106.8700	106.8700	106.8700	+3.176%	2	212	+11.818%
2026-09-02	103.5800	103.5800	103.5800	103.5800	-3.196%	1	212	+15.370%
2026-09-01	107.0000	107.0000	107.0000	107.0000	-21.324%	1	211	+11.682%
2026-08-19	135.9500	136.3000	135.8000	136.0000	+15.020%	60	210	-12.132%
2026-08-18	118.2400	118.2400	118.2400	118.2400	-8.391%	1	230	+1.066%
2026-08-04	129.0700	129.0700	129.0700	129.0700	+25.189%	1	231	-7.415%
2026-07-31	103.1000	103.1000	103.1000	103.1000	-15.596%	2	231	+15.907%
2026-07-21	122.1500	122.1500	122.1500	122.1500	+4.949%	1	231	-2.169%
2026-07-15	119.3700	119.3700	116.3900	116.3900	-9.523%	3	230	+2.672%
2026-07-13	128.7500	128.7500	128.6400	128.6400	-9.771%	4	230	-7.105%
2026-07-08	142.5700	142.5700	142.5700	142.5700	-5.894%	5	226	-16.182%
2026-07-02	151.5000	151.5000	151.5000	151.5000	-24.250%	1	225	-21.122%
2026-06-30	200.0000	200.0000	200.0000	200.0000	+13.843%	3	225	-40.250%
2026-06-25	175.6800	175.6800	175.6800	175.6800	-5.038%	1	226	-31.979%
2026-06-23	187.0000	187.0000	185.0000	185.0000	-15.165%	2	226	-35.405%
2026-06-22	218.0700	218.0700	218.0700	218.0700	+11.175%	1	227	-45.201%
2026-06-16	202.0000	202.0000	196.1500	196.1500	+23.365%	4	227	-39.077%
2026-06-09	159.0000	159.0000	159.0000	159.0000	-22.909%	5	229	-24.843%
2026-06-08	206.2500	206.2500	206.2500	206.2500	+10.294%	5	229	-42.061%
2026-06-05	193.5500	193.5500	187.0000	187.0000	-15.385%	39	234	-36.096%
2026-06-04	196.0000	221.0000	196.0000	221.0000	+17.024%	6	253	-45.928%
2026-06-02	173.0000	188.8500	173.0000	188.8500	+54.795%	6	254	-36.722%
2026-06-01	121.6000	124.6500	121.6000	122.0000	+10.208%	4	258	-2.049%
2026-05-28	110.7000	110.7000	110.7000	110.7000	+4.582%	1	261	+7.949%
2026-05-27	110.0500	110.0500	105.8500	105.8500	-5.491%	3	262	+12.896%
2026-05-26	115.0000	115.0000	112.0000	112.0000	+6.768%	47	260	+6.696%
2026-05-22	105.0000	105.0000	104.9000	104.9000	+3.096%	2	285	+13.918%
2026-05-21	103.9900	103.9900	101.7500	101.7500	+6.679%	24	284	+17.445%
2026-05-20	99.7300	101.5000	94.3000	95.3800	+18.632%	59	284	+25.288%
2026-05-19	80.4000	80.4000	80.4000	80.4000	+1.170%	1	236	+48.632%
2026-05-18	83.5100	83.5100	79.4700	79.4700	-15.051%	3	236	+50.371%
2026-05-14	92.6000	94.0000	92.6000	93.5500	+6.598%	4	236	+27.739%
2026-05-13	83.0000	90.0000	83.0000	87.7600	+17.720%	3	241	+36.167%
2026-05-12	71.9500	74.5500	71.9500	74.5500	-9.362%	2	241	+60.295%
2026-05-11	81.0000	84.2500	80.0000	82.2500	+3.616%	10	241	+45.289%
2026-05-08	79.3800	79.3800	79.3800	79.3800	+7.853%	2	232	+50.542%
2026-05-07	79.0100	79.0100	73.6000	73.6000	-8.854%	3	230	+62.364%
2026-05-06	79.5000	80.7500	79.5000	80.7500	-2.617%	3	231	+47.988%
2026-05-05	82.9200	82.9200	82.9200	82.9200	+10.163%	5	232	+44.115%
2026-05-04	75.2700	75.2700	75.2700	75.2700	-0.895%	2	237	+58.762%
2026-04-30	72.5000	75.9500	72.5000	75.9500	+16.309%	17	236	+57.340%
2026-04-28	65.3000	65.3000	65.3000	65.3000	-14.808%	1	249	+83.002%
2026-04-23	76.6500	76.6500	76.6500	76.6500	+13.137%	5	250	+55.903%
2026-04-22	66.2500	67.7500	66.2500	67.7500	+10.975%	8	245	+76.384%
2026-04-20	58.2000	61.0500	58.2000	61.0500	+14.562%	6	238	+95.741%
2026-04-17	50.2500	53.2900	50.2500	53.2900	+8.755%	51	233	+124.245%
2026-04-16	47.5000	49.5000	47.2900	49.0000	-6.667%	20	244	+143.878%
2026-04-15	52.5000	52.5000	52.5000	52.5000	+7.143%	1	236	+127.619%
2026-04-14	49.2200	50.0000	49.0000	49.0000	+3.376%	4	236	+143.878%
2026-04-13	47.6100	47.6100	47.4000	47.4000	+4.336%	5	237	+152.110%
2026-04-10	41.4500	45.4300	41.4500	45.4300	+19.868%	41	237	+163.042%
2026-04-09	37.3800	37.9000	37.2600	37.9000	+21.435%	17	212	+215.303%
2026-04-07	31.2100	31.2100	31.2100	31.2100	+4.732%	1	217	+282.890%
2026-04-02	25.6500	29.8000	25.6500	29.8000	+4.159%	12	218	+301.007%
2026-04-01	26.5000	29.8000	26.5000	28.6100	+22.474%	34	218	+317.686%
2026-03-26	23.3600	23.3600	23.3600	23.3600	+28.705%	1	232	+411.558%
2026-03-23	18.0000	18.2000	18.0000	18.1500	-1.090%	20	231	+558.402%
2026-03-20	18.3500	18.3500	18.3500	18.3500	+4.558%	3	231	+551.226%
2026-03-18	17.5500	17.5500	17.5500	17.5500	-8.115%	1	228	+580.912%
2026-03-17	19.9000	19.9300	19.1000	19.1000	-2.051%	4	228	+525.654%
2026-03-16	19.5000	19.5000	19.5000	19.5000	+10.169%	1	228	+512.821%
2026-03-12	17.7000	17.7000	17.7000	17.7000	-7.813%	1	229	+575.141%
2026-03-11	20.0000	20.1000	19.2000	19.2000	-4.382%	13	228	+522.396%
2026-03-10	20.0800	20.0800	20.0800	20.0800	+8.541%	1	224	+495.120%
2026-03-06	17.0000	18.5000	17.0000	18.5000	+40.152%	2	224	+545.946%
2026-03-03	13.2000	13.2000	13.2000	13.2000	-4.000%	2	225	+805.303%
2026-03-02	13.7500	13.7500	13.7500	13.7500	0.000%	9	225	+769.091%
2026-02-27	13.7500	13.7500	13.7500	13.7500	+1.476%	1	225	+769.091%
2026-02-26	13.9800	13.9800	12.8600	13.5500	+9.717%	128	226	+781.919%
2026-02-23	13.0700	13.0700	12.2500	12.3500	-11.151%	27	113	+867.611%
2026-02-12	13.9000	13.9000	13.9000	13.9000	+4.120%	10	102	+759.712%
2026-02-06	13.3500	13.3500	13.3500	13.3500	+14.396%	5	102	+795.131%
2026-02-03	12.0000	12.0000	11.6700	11.6700	-12.910%	26	97	+923.993%
2026-02-02	13.5000	13.5000	13.4000	13.4000	-7.009%	26	96	+791.791%
2026-01-30	14.4100	14.4100	14.4100	14.4100	0.000%	1	85	+729.285%
2026-01-29	13.6600	14.4100	13.6600	14.4100	-7.032%	7	86	+729.285%
2026-01-28	15.5000	15.5000	15.5000	15.5000	+4.027%	1	89	+670.968%
2026-01-23	14.9000	14.9000	14.9000	14.9000	-6.875%	1	89	+702.013%
2026-01-22	16.0000	16.0000	16.0000	16.0000	+6.383%	10	88	+646.875%
2026-01-16	15.0100	15.0400	15.0100	15.0400	-4.508%	5	78	+694.548%
2026-01-13	15.7500	15.7500	15.7500	15.7500	+0.511%	1	78	+658.730%
2026-01-12	15.6700	15.6700	15.6700	15.6700	-1.817%	1	77	+662.604%
2026-01-09	16.4200	16.4200	15.9600	15.9600	-0.250%	3	78	+648.747%
2026-01-08	15.9200	16.0000	15.7000	16.0000	-13.514%	15	79	+646.875%
2026-01-06	18.3000	19.7500	18.3000	18.5000	-7.082%	10	92	+545.946%
2026-01-05	20.1500	20.7100	19.9100	19.9100	+11.291%	8	88	+500.201%
2025-12-30	17.8900	17.8900	17.8900	17.8900	-0.445%	3	88	+567.971%
2025-12-23	17.9700	17.9700	17.9700	17.9700	+3.873%	3	88	+564.997%
2025-12-19	17.2500	17.3000	17.2500	17.3000	+4.091%	2	88	+590.751%
2025-12-18	16.5000	16.6200	16.5000	16.6200	-6.629%	17	89	+619.013%
2025-12-17	17.8000	17.8000	17.8000	17.8000	+5.325%	1	88	+571.348%
2025-12-16	16.9000	16.9000	16.9000	16.9000	-3.429%	1	88	+607.101%
2025-12-15	18.1000	18.1000	16.7000	17.5000	-11.839%	23	89	+582.857%
2025-12-11	19.8500	19.8500	19.8500	19.8500	-7.674%	2	77	+502.015%
2025-12-10	21.0000	21.6000	21.0000	21.5000	+7.500%	21	75	+455.814%
2025-12-09	20.0000	20.0000	20.0000	20.0000	-8.759%	2	71	+497.500%
2025-12-08	21.1000	22.2500	19.9000	21.9200	-9.720%	22	69	+445.164%
2025-12-04	24.3500	24.3500	24.2800	24.2800	-5.045%	36	70	+392.175%
2025-12-03	25.9500	26.1000	23.5000	25.5700	+13.142%	36	83	+367.345%
2025-12-02	22.9500	22.9500	22.6000	22.6000	+2.681%	6	77	+428.761%
2025-12-01	21.2000	22.0100	21.2000	22.0100	+9.666%	13	73	+442.935%
2025-11-28	18.3300	20.0700	18.3300	20.0700	-2.098%	6	63	+495.416%
2025-11-26	20.4900	20.5000	20.4900	20.5000	+20.376%	2	57	+482.927%
2025-11-24	17.0300	17.0300	17.0300	17.0300	+12.039%	2	57	+601.703%
2025-11-21	15.2000	15.2000	15.2000	15.2000	-3.492%	1	55	+686.184%
2025-11-20	15.7500	15.7500	15.7500	15.7500	-0.316%	1	54	+658.730%
2025-11-19	15.8000	15.8000	15.8000	15.8000	-1.863%	1	53	+656.329%
2025-11-18	16.1000	16.1000	16.1000	16.1000	-15.263%	1	52	+642.236%
2025-11-17	19.0000	19.0000	19.0000	19.0000	+2.703%	2	53	+528.947%
2025-11-14	18.5000	18.5000	18.5000	18.5000	-6.329%	1	53	+545.946%
2025-11-13	19.3400	19.7500	19.3400	19.7500	-10.023%	2	54	+505.063%
2025-11-12	22.0000	22.0000	21.9500	21.9500	-1.215%	2	51	+444.419%
2025-11-06	22.8000	22.8000	22.2200	22.2200	-6.047%	3	51	+437.804%
2025-11-05	23.6500	23.6500	23.6500	23.6500	+14.417%	1	50	+405.285%
2025-11-04	20.5500	21.9000	20.5000	20.6700	-6.471%	10	49	+478.133%
2025-10-31	22.1000	22.1000	22.1000	22.1000	+7.805%	1	46	+440.724%
2025-10-29	20.5000	20.5000	20.5000	20.5000	+3.535%	4	46	+482.927%
2025-10-28	20.0500	20.0500	19.2300	19.8000	+3.448%	13	46	+503.535%
2025-10-27	19.1400	19.1400	19.1400	19.1400	+4.590%	2	47	+524.347%
2025-10-24	18.3000	18.3000	18.3000	18.3000	+21.595%	2	47	+553.005%
2025-10-23	15.8000	15.8000	15.0500	15.0500	+2.730%	3	47	+694.020%
2025-10-22	15.2500	15.2500	14.6500	14.6500	-13.824%	4	50	+715.700%
2025-10-21	17.0000	17.0000	17.0000	17.0000	-11.596%	2	51	+602.941%
2025-10-16	21.0000	21.0000	19.2300	19.2300	+1.746%	7	51	+521.425%
2025-10-15	18.9000	18.9000	18.9000	18.9000	+1.997%	1	51	+532.275%
2025-10-14	18.5300	18.5300	18.5300	18.5300	-2.010%	2	50	+544.900%
2025-10-13	18.9100	18.9100	18.9100	18.9100	-4.975%	3	50	+531.941%
2025-10-09	20.0100	20.2000	19.9000	19.9000	+10.864%	29	50	+500.503%
2025-10-07	18.9000	18.9000	17.9500	17.9500	+0.279%	5	38	+565.738%
2025-10-06	18.0900	18.3200	17.9000	17.9000	+9.146%	25	34	+567.598%
2025-10-03	16.4500	16.4500	16.4000	16.4000	-1.324%	3	11	+628.659%
2025-10-02	16.0000	17.0000	16.0000	16.6200	+8.627%	5	8	+619.013%
2025-10-01	15.8000	15.8000	14.5500	15.3000	+3.870%	5	5	+681.046%
2025-09-30	14.4500	14.7300	14.4500	14.7300	0.000%	2	0	+711.270%