Dark

MRVL20280121C135
MRVL Jan 21 2028 135.00 Call (MRVL280121C00135000)
option OPRA

EOD

Sep 15, 2026

112.42-1.791%(-2.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	112.4200	112.4200	112.4200	112.4200	-1.791%	5	885	0.000%
2026-09-08	114.4500	114.4700	114.4500	114.4700	+15.919%	129	885	-1.791%
2026-09-02	100.0000	100.0000	98.7500	98.7500	-18.831%	2	756	+13.843%
2026-08-12	121.6600	121.6600	121.6600	121.6600	+10.701%	1	754	-7.595%
2026-08-06	109.9000	109.9000	109.9000	109.9000	+20.822%	1	754	+2.293%
2026-07-30	90.9600	90.9600	90.9600	90.9600	+11.389%	2	754	+23.593%
2026-07-29	80.4500	81.6600	80.4500	81.6600	-14.492%	2	754	+37.668%
2026-07-27	105.6800	105.6800	95.5000	95.5000	-13.063%	2	753	+17.717%
2026-07-20	109.8500	109.8500	109.8500	109.8500	+12.551%	2	753	+2.340%
2026-07-16	102.1000	102.1000	97.6000	97.6000	-23.839%	3	755	+15.184%
2026-07-13	128.1500	128.1500	128.1500	128.1500	-9.403%	1	754	-12.275%
2026-07-10	142.0700	142.0800	141.4500	141.4500	-21.285%	56	754	-20.523%
2026-06-11	179.7000	179.7000	179.7000	179.7000	-0.360%	1	726	-37.440%
2026-06-05	196.2500	196.2500	173.3200	180.3500	-8.405%	10	726	-37.666%
2026-06-03	207.0000	207.0000	196.9000	196.9000	+15.059%	218	728	-42.905%
2026-06-02	171.1300	171.1300	171.1300	171.1300	+42.846%	5	919	-34.307%
2026-06-01	119.1000	119.8000	119.1000	119.8000	+11.132%	2	919	-6.160%
2026-05-29	107.8000	107.8000	107.8000	107.8000	-0.737%	1	919	+4.286%
2026-05-28	108.6000	108.6000	108.6000	108.6000	+3.429%	1	918	+3.517%
2026-05-27	103.7500	105.0000	103.7500	105.0000	-6.250%	5	918	+7.067%
2026-05-26	117.1500	117.1500	112.0000	112.0000	+23.757%	6	919	+0.375%
2026-05-20	95.2000	95.5000	90.4500	90.5000	+8.202%	124	919	+24.221%
2026-05-19	86.0000	86.0000	83.6400	83.6400	+6.957%	3	944	+34.409%
2026-05-18	78.2000	78.2000	78.2000	78.2000	-4.634%	1	944	+43.760%
2026-05-15	82.0000	82.0000	82.0000	82.0000	-8.788%	1	944	+37.098%
2026-05-14	89.9000	89.9000	89.9000	89.9000	+23.151%	1	944	+25.050%
2026-05-12	73.0000	73.0000	73.0000	73.0000	-1.351%	2	943	+54.000%
2026-05-11	71.4800	74.0000	71.4800	74.0000	+6.628%	2	943	+51.919%
2026-05-07	69.4000	69.4000	69.4000	69.4000	-8.984%	1	942	+61.988%
2026-05-06	73.6100	76.2500	73.6100	76.2500	-2.131%	5	941	+47.436%
2026-05-05	76.9500	78.4000	76.9500	77.9100	+7.700%	13	941	+44.295%
2026-05-04	72.3400	72.3400	72.3400	72.3400	+0.263%	1	935	+55.405%
2026-04-30	72.1300	72.1500	72.1300	72.1500	+16.465%	5	934	+55.814%
2026-04-27	68.0000	68.0000	61.9500	61.9500	-13.958%	4	933	+81.469%
2026-04-24	75.9700	75.9700	69.1000	72.0000	-2.041%	18	933	+56.139%
2026-04-23	74.0000	74.0100	73.2500	73.5000	+11.128%	12	922	+52.952%
2026-04-22	61.9600	66.1400	61.5800	66.1400	+10.160%	14	922	+69.973%
2026-04-21	60.7500	60.7500	58.3700	60.0400	+9.203%	10	914	+87.242%
2026-04-20	54.9800	54.9800	54.9800	54.9800	+11.138%	1	915	+104.474%
2026-04-17	49.1400	49.4700	48.9900	49.4700	+8.013%	4	915	+127.249%
2026-04-16	45.8000	45.8000	45.8000	45.8000	+0.726%	1	911	+145.459%
2026-04-15	44.3000	45.5200	44.3000	45.4700	-0.219%	6	911	+147.240%
2026-04-14	46.6500	46.6500	43.7000	45.5700	+5.242%	29	909	+146.697%
2026-04-13	43.5000	44.8000	41.9000	43.3000	+3.713%	41	910	+159.630%
2026-04-10	38.9000	41.7500	38.9000	41.7500	+20.248%	11	895	+169.269%
2026-04-09	33.8300	34.8200	33.4000	34.7200	+12.000%	8	895	+223.790%
2026-04-08	29.8100	31.0000	29.8100	31.0000	+16.541%	3	902	+262.645%
2026-04-02	26.6000	26.6000	26.6000	26.6000	-1.481%	12	893	+322.632%
2026-04-01	22.6500	27.0000	22.6500	27.0000	+25.058%	13	893	+316.370%
2026-03-31	21.5900	21.5900	21.5900	21.5900	+39.290%	200	890	+420.704%
2026-03-30	15.4500	15.5000	15.4500	15.5000	-27.230%	2	690	+625.290%
2026-03-26	21.3000	21.3000	21.3000	21.3000	+6.500%	1	691	+427.793%
2026-03-25	18.9500	20.0000	18.5000	20.0000	+20.555%	4	692	+462.100%
2026-03-24	16.5900	16.5900	16.5900	16.5900	+2.724%	3	696	+577.637%
2026-03-23	16.1500	16.1500	16.1500	16.1500	-1.524%	1	696	+596.099%
2026-03-20	15.9500	16.7500	15.9500	16.4000	+3.145%	17	697	+585.488%
2026-03-18	15.9000	15.9000	15.9000	15.9000	-5.638%	1	709	+607.044%
2026-03-16	17.0400	17.0800	16.8500	16.8500	+7.120%	12	709	+567.181%
2026-03-12	16.2000	16.2000	15.7300	15.7300	-17.859%	4	709	+614.685%
2026-03-11	19.1500	19.1500	19.1500	19.1500	+6.389%	1	709	+487.050%
2026-03-10	19.0000	19.0000	18.0000	18.0000	+1.408%	124	708	+524.556%
2026-03-09	16.5000	17.7500	16.5000	17.7500	+7.837%	17	703	+533.352%
2026-03-06	15.5000	16.9100	15.0500	16.4600	+49.636%	37	716	+582.989%
2026-03-05	11.0000	11.0000	11.0000	11.0000	-0.452%	1	720	+922.000%
2026-03-04	11.0500	11.0500	11.0500	11.0500	-2.643%	2	720	+917.376%
2026-03-03	11.3500	11.3500	11.3500	11.3500	-6.276%	1	722	+890.485%
2026-03-02	12.1100	12.1100	12.1100	12.1100	+1.765%	5	722	+828.324%
2026-02-27	11.9000	11.9000	11.9000	11.9000	+10.698%	1	722	+844.706%
2026-02-23	11.3000	11.3000	10.5500	10.7500	-6.359%	8	723	+945.767%
2026-02-17	11.4800	11.4800	11.4800	11.4800	-7.568%	3	720	+879.268%
2026-02-12	12.4000	12.4200	12.4000	12.4200	-8.000%	2	717	+805.153%
2026-02-11	13.5000	13.5000	13.5000	13.5000	-1.099%	5	716	+732.741%
2026-02-10	13.6500	13.6500	13.6500	13.6500	+2.786%	1	716	+723.590%
2026-02-09	12.6000	13.3000	12.6000	13.2800	+10.667%	8	716	+746.536%
2026-02-06	11.6000	12.0000	11.6000	12.0000	+20.000%	9	710	+836.833%
2026-02-05	9.9500	10.0000	9.6700	10.0000	-0.990%	3	706	+1,024.200%
2026-02-04	10.1000	10.1000	9.9700	10.1000	+1.508%	116	707	+1,013.069%
2026-02-03	10.8000	10.8000	9.9500	9.9500	-13.478%	9	705	+1,029.849%
2026-02-02	11.3600	11.7000	11.3600	11.5000	-7.258%	14	697	+877.565%
2026-01-29	11.9500	12.4000	11.8000	12.4000	-4.689%	18	684	+806.613%
2026-01-21	13.4500	13.4500	13.0100	13.0100	+5.344%	2	684	+764.105%
2026-01-20	12.3500	12.3500	12.3500	12.3500	-8.042%	4	683	+810.283%
2026-01-15	13.2000	13.4500	13.2000	13.4300	-6.281%	5	683	+737.081%
2026-01-13	14.3300	14.3300	14.3300	14.3300	+4.218%	1	682	+684.508%
2026-01-12	13.6000	13.7500	13.6000	13.7500	-3.846%	10	682	+717.600%
2026-01-09	14.4000	14.4000	14.3000	14.3000	-0.694%	4	682	+686.154%
2026-01-08	14.6000	14.6000	14.3700	14.4000	-0.690%	8	681	+680.694%
2026-01-07	14.6500	14.6500	14.5000	14.5000	-12.965%	28	682	+675.310%
2026-01-06	16.1500	17.0300	15.5500	16.6600	-3.644%	34	667	+574.790%
2026-01-05	17.5000	17.6000	17.2900	17.2900	+2.308%	4	659	+550.202%
2026-01-02	17.0500	17.0500	16.9000	16.9000	+13.728%	30	659	+565.207%
2025-12-31	14.9500	15.0200	14.8500	14.8600	-3.694%	7	656	+656.528%
2025-12-30	15.1800	15.4300	15.1800	15.4300	+4.966%	2	656	+628.581%
2025-12-29	14.9100	15.2500	14.7000	14.7000	-4.235%	9	657	+664.762%
2025-12-26	15.3500	15.3500	15.3500	15.3500	-3.520%	5	657	+632.378%
2025-12-24	15.9100	15.9100	15.9100	15.9100	+1.987%	1	657	+606.600%
2025-12-23	15.4000	15.8000	15.3500	15.6000	+6.485%	5	657	+620.641%
2025-12-22	15.1000	15.1000	14.6500	14.6500	+2.091%	10	658	+667.372%
2025-12-19	14.3500	14.3500	14.3500	14.3500	-3.041%	25	659	+683.415%
2025-12-18	15.0100	15.0100	14.8000	14.8000	+6.475%	2	684	+659.595%
2025-12-17	15.8600	15.8600	13.9000	13.9000	-3.001%	19	683	+708.777%
2025-12-16	14.7000	14.7000	14.3300	14.3300	-6.033%	7	678	+684.508%
2025-12-15	15.0000	15.3000	15.0000	15.2500	-3.175%	79	678	+637.180%
2025-12-12	16.6000	16.6000	15.7500	15.7500	-11.765%	19	621	+613.778%
2025-12-11	19.6000	19.6000	17.1000	17.8500	-6.886%	23	621	+529.804%
2025-12-10	19.2000	19.3500	18.9500	19.1700	+4.469%	48	621	+486.437%
2025-12-09	19.7500	19.7500	17.7000	18.3500	-6.521%	37	611	+512.643%
2025-12-08	17.2300	19.8500	17.2300	19.6300	-12.949%	24	613	+472.695%
2025-12-05	23.2100	23.2100	22.4100	22.5500	+3.204%	16	603	+398.537%
2025-12-04	21.8500	21.8500	21.8500	21.8500	-6.143%	1	604	+414.508%
2025-12-03	23.7200	23.7200	21.9000	23.2800	+14.680%	28	604	+382.904%
2025-12-02	19.8000	20.3000	19.8000	20.3000	+2.681%	21	597	+453.793%
2025-12-01	19.2000	19.7700	17.3000	19.7700	+8.092%	44	598	+468.639%
2025-11-28	18.6500	18.6600	18.1800	18.2900	+1.951%	54	579	+514.653%
2025-11-26	17.4100	17.9700	17.3000	17.9400	+14.633%	34	558	+526.644%
2025-11-25	15.5300	15.6700	15.5300	15.6500	+1.822%	22	558	+618.339%
2025-11-24	14.7400	15.7000	14.7300	15.3700	+10.179%	31	548	+631.425%
2025-11-21	13.0000	14.0400	12.9500	13.9500	-2.923%	40	550	+705.878%
2025-11-20	15.2200	16.4000	14.1000	14.3700	+1.340%	49	546	+682.324%
2025-11-18	14.1800	14.1800	14.1800	14.1800	-11.541%	1	541	+692.807%
2025-11-17	16.3000	16.3000	15.7500	16.0300	-10.397%	27	540	+601.310%
2025-11-14	17.9300	18.2200	17.8700	17.8900	+1.937%	22	547	+528.396%
2025-11-13	17.9900	17.9900	17.5000	17.5500	-5.645%	7	546	+540.570%
2025-11-12	19.6600	19.6600	18.5500	18.6000	-1.483%	15	549	+504.409%
2025-11-11	19.4500	19.6800	18.6500	18.8800	-7.813%	22	550	+495.445%
2025-11-10	20.6000	20.7000	20.4800	20.4800	+20.471%	14	547	+448.926%
2025-11-07	17.0000	17.0000	17.0000	17.0000	-19.048%	2	546	+561.294%
2025-11-06	22.0000	22.0000	21.0000	21.0000	-0.943%	12	547	+435.333%
2025-11-05	17.8700	21.4200	17.8700	21.2000	+9.166%	361	537	+430.283%
2025-11-03	20.4600	21.8500	19.4200	19.4200	-3.045%	309	931	+478.888%
2025-10-31	19.8500	22.0500	19.7000	20.0300	+16.453%	27	931	+461.258%
2025-10-30	17.5500	17.8000	17.2000	17.2000	-4.444%	9	928	+553.605%
2025-10-29	19.2500	19.2500	18.0000	18.0000	+3.746%	3	927	+524.556%
2025-10-28	17.8800	17.8800	17.3000	17.3500	-0.970%	5	926	+547.954%
2025-10-27	17.5000	17.5200	17.5000	17.5200	+17.584%	6	921	+541.667%
2025-10-24	14.7400	14.9000	14.0500	14.9000	+1.706%	601	921	+654.497%
2025-10-23	14.0000	14.6500	14.0000	14.6500	+4.643%	2	390	+667.372%
2025-10-22	13.9200	14.1500	13.4000	14.0000	-6.040%	4	389	+703.000%
2025-10-21	15.2000	15.2000	14.8000	14.9000	-7.740%	24	369	+654.497%
2025-10-20	16.5000	16.5000	15.9500	16.1500	-3.003%	279	370	+596.099%
2025-10-17	17.0000	17.0000	16.6500	16.6500	-1.886%	2	118	+575.195%
2025-10-15	16.4500	17.9000	16.4500	16.9700	+0.414%	65	118	+562.463%
2025-10-14	16.2000	16.9000	15.9000	16.9000	-1.458%	66	123	+565.207%
2025-10-13	17.8000	17.8000	16.7000	17.1500	0.000%	34	72	+555.510%
2025-10-10	19.2000	19.2000	17.1500	17.1500	-5.249%	2	40	+555.510%
2025-10-09	18.1000	18.1000	18.1000	18.1000	+3.429%	1	0	+521.105%
2025-10-08	16.1500	17.5000	16.1500	17.5000	+11.111%	16	0	+542.400%
2025-10-07	16.4500	16.4500	15.7500	15.7500	0.000%	22	0	+613.778%