Dark

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

EOD

Jul 20, 2026

109.85+12.551%(+12.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	109.8500	109.8500	109.8500	109.8500	+12.551%	2	753	0.000%
2026-07-16	102.1000	102.1000	97.6000	97.6000	-23.839%	3	755	+12.551%
2026-07-13	128.1500	128.1500	128.1500	128.1500	-9.403%	1	754	-14.280%
2026-07-10	142.0700	142.0800	141.4500	141.4500	-21.285%	56	754	-22.340%
2026-06-11	179.7000	179.7000	179.7000	179.7000	-0.360%	1	726	-38.870%
2026-06-05	196.2500	196.2500	173.3200	180.3500	-8.405%	10	726	-39.091%
2026-06-03	207.0000	207.0000	196.9000	196.9000	+15.059%	218	728	-44.210%
2026-06-02	171.1300	171.1300	171.1300	171.1300	+42.846%	5	919	-35.809%
2026-06-01	119.1000	119.8000	119.1000	119.8000	+11.132%	2	919	-8.306%
2026-05-29	107.8000	107.8000	107.8000	107.8000	-0.737%	1	919	+1.902%
2026-05-28	108.6000	108.6000	108.6000	108.6000	+3.429%	1	918	+1.151%
2026-05-27	103.7500	105.0000	103.7500	105.0000	-6.250%	5	918	+4.619%
2026-05-26	117.1500	117.1500	112.0000	112.0000	+23.757%	6	919	-1.920%
2026-05-20	95.2000	95.5000	90.4500	90.5000	+8.202%	124	919	+21.381%
2026-05-19	86.0000	86.0000	83.6400	83.6400	+6.957%	3	944	+31.337%
2026-05-18	78.2000	78.2000	78.2000	78.2000	-4.634%	1	944	+40.473%
2026-05-15	82.0000	82.0000	82.0000	82.0000	-8.788%	1	944	+33.963%
2026-05-14	89.9000	89.9000	89.9000	89.9000	+23.151%	1	944	+22.191%
2026-05-12	73.0000	73.0000	73.0000	73.0000	-1.351%	2	943	+50.479%
2026-05-11	71.4800	74.0000	71.4800	74.0000	+6.628%	2	943	+48.446%
2026-05-07	69.4000	69.4000	69.4000	69.4000	-8.984%	1	942	+58.285%
2026-05-06	73.6100	76.2500	73.6100	76.2500	-2.131%	5	941	+44.066%
2026-05-05	76.9500	78.4000	76.9500	77.9100	+7.700%	13	941	+40.996%
2026-05-04	72.3400	72.3400	72.3400	72.3400	+0.263%	1	935	+51.852%
2026-04-30	72.1300	72.1500	72.1300	72.1500	+16.465%	5	934	+52.252%
2026-04-27	68.0000	68.0000	61.9500	61.9500	-13.958%	4	933	+77.320%
2026-04-24	75.9700	75.9700	69.1000	72.0000	-2.041%	18	933	+52.569%
2026-04-23	74.0000	74.0100	73.2500	73.5000	+11.128%	12	922	+49.456%
2026-04-22	61.9600	66.1400	61.5800	66.1400	+10.160%	14	922	+66.087%
2026-04-21	60.7500	60.7500	58.3700	60.0400	+9.203%	10	914	+82.961%
2026-04-20	54.9800	54.9800	54.9800	54.9800	+11.138%	1	915	+99.800%
2026-04-17	49.1400	49.4700	48.9900	49.4700	+8.013%	4	915	+122.054%
2026-04-16	45.8000	45.8000	45.8000	45.8000	+0.726%	1	911	+139.847%
2026-04-15	44.3000	45.5200	44.3000	45.4700	-0.219%	6	911	+141.588%
2026-04-14	46.6500	46.6500	43.7000	45.5700	+5.242%	29	909	+141.058%
2026-04-13	43.5000	44.8000	41.9000	43.3000	+3.713%	41	910	+153.695%
2026-04-10	38.9000	41.7500	38.9000	41.7500	+20.248%	11	895	+163.114%
2026-04-09	33.8300	34.8200	33.4000	34.7200	+12.000%	8	895	+216.388%
2026-04-08	29.8100	31.0000	29.8100	31.0000	+16.541%	3	902	+254.355%
2026-04-02	26.6000	26.6000	26.6000	26.6000	-1.481%	12	893	+312.970%
2026-04-01	22.6500	27.0000	22.6500	27.0000	+25.058%	13	893	+306.852%
2026-03-31	21.5900	21.5900	21.5900	21.5900	+39.290%	200	890	+408.800%
2026-03-30	15.4500	15.5000	15.4500	15.5000	-27.230%	2	690	+608.710%
2026-03-26	21.3000	21.3000	21.3000	21.3000	+6.500%	1	691	+415.728%
2026-03-25	18.9500	20.0000	18.5000	20.0000	+20.555%	4	692	+449.250%
2026-03-24	16.5900	16.5900	16.5900	16.5900	+2.724%	3	696	+562.146%
2026-03-23	16.1500	16.1500	16.1500	16.1500	-1.524%	1	696	+580.186%
2026-03-20	15.9500	16.7500	15.9500	16.4000	+3.145%	17	697	+569.817%
2026-03-18	15.9000	15.9000	15.9000	15.9000	-5.638%	1	709	+590.881%
2026-03-16	17.0400	17.0800	16.8500	16.8500	+7.120%	12	709	+551.929%
2026-03-12	16.2000	16.2000	15.7300	15.7300	-17.859%	4	709	+598.347%
2026-03-11	19.1500	19.1500	19.1500	19.1500	+6.389%	1	709	+473.629%
2026-03-10	19.0000	19.0000	18.0000	18.0000	+1.408%	124	708	+510.278%
2026-03-09	16.5000	17.7500	16.5000	17.7500	+7.837%	17	703	+518.873%
2026-03-06	15.5000	16.9100	15.0500	16.4600	+49.636%	37	716	+567.375%
2026-03-05	11.0000	11.0000	11.0000	11.0000	-0.452%	1	720	+898.636%
2026-03-04	11.0500	11.0500	11.0500	11.0500	-2.643%	2	720	+894.118%
2026-03-03	11.3500	11.3500	11.3500	11.3500	-6.276%	1	722	+867.841%
2026-03-02	12.1100	12.1100	12.1100	12.1100	+1.765%	5	722	+807.102%
2026-02-27	11.9000	11.9000	11.9000	11.9000	+10.698%	1	722	+823.109%
2026-02-23	11.3000	11.3000	10.5500	10.7500	-6.359%	8	723	+921.860%
2026-02-17	11.4800	11.4800	11.4800	11.4800	-7.568%	3	720	+856.882%
2026-02-12	12.4000	12.4200	12.4000	12.4200	-8.000%	2	717	+784.461%
2026-02-11	13.5000	13.5000	13.5000	13.5000	-1.099%	5	716	+713.704%
2026-02-10	13.6500	13.6500	13.6500	13.6500	+2.786%	1	716	+704.762%
2026-02-09	12.6000	13.3000	12.6000	13.2800	+10.667%	8	716	+727.184%
2026-02-06	11.6000	12.0000	11.6000	12.0000	+20.000%	9	710	+815.417%
2026-02-05	9.9500	10.0000	9.6700	10.0000	-0.990%	3	706	+998.500%
2026-02-04	10.1000	10.1000	9.9700	10.1000	+1.508%	116	707	+987.624%
2026-02-03	10.8000	10.8000	9.9500	9.9500	-13.478%	9	705	+1,004.020%
2026-02-02	11.3600	11.7000	11.3600	11.5000	-7.258%	14	697	+855.217%
2026-01-29	11.9500	12.4000	11.8000	12.4000	-4.689%	18	684	+785.887%
2026-01-21	13.4500	13.4500	13.0100	13.0100	+5.344%	2	684	+744.350%
2026-01-20	12.3500	12.3500	12.3500	12.3500	-8.042%	4	683	+789.474%
2026-01-15	13.2000	13.4500	13.2000	13.4300	-6.281%	5	683	+717.945%
2026-01-13	14.3300	14.3300	14.3300	14.3300	+4.218%	1	682	+666.574%
2026-01-12	13.6000	13.7500	13.6000	13.7500	-3.846%	10	682	+698.909%
2026-01-09	14.4000	14.4000	14.3000	14.3000	-0.694%	4	682	+668.182%
2026-01-08	14.6000	14.6000	14.3700	14.4000	-0.690%	8	681	+662.847%
2026-01-07	14.6500	14.6500	14.5000	14.5000	-12.965%	28	682	+657.586%
2026-01-06	16.1500	17.0300	15.5500	16.6600	-3.644%	34	667	+559.364%
2026-01-05	17.5000	17.6000	17.2900	17.2900	+2.308%	4	659	+535.338%
2026-01-02	17.0500	17.0500	16.9000	16.9000	+13.728%	30	659	+550.000%
2025-12-31	14.9500	15.0200	14.8500	14.8600	-3.694%	7	656	+639.233%
2025-12-30	15.1800	15.4300	15.1800	15.4300	+4.966%	2	656	+611.925%
2025-12-29	14.9100	15.2500	14.7000	14.7000	-4.235%	9	657	+647.279%
2025-12-26	15.3500	15.3500	15.3500	15.3500	-3.520%	5	657	+615.635%
2025-12-24	15.9100	15.9100	15.9100	15.9100	+1.987%	1	657	+590.446%
2025-12-23	15.4000	15.8000	15.3500	15.6000	+6.485%	5	657	+604.167%
2025-12-22	15.1000	15.1000	14.6500	14.6500	+2.091%	10	658	+649.829%
2025-12-19	14.3500	14.3500	14.3500	14.3500	-3.041%	25	659	+665.505%
2025-12-18	15.0100	15.0100	14.8000	14.8000	+6.475%	2	684	+642.230%
2025-12-17	15.8600	15.8600	13.9000	13.9000	-3.001%	19	683	+690.288%
2025-12-16	14.7000	14.7000	14.3300	14.3300	-6.033%	7	678	+666.574%
2025-12-15	15.0000	15.3000	15.0000	15.2500	-3.175%	79	678	+620.328%
2025-12-12	16.6000	16.6000	15.7500	15.7500	-11.765%	19	621	+597.460%
2025-12-11	19.6000	19.6000	17.1000	17.8500	-6.886%	23	621	+515.406%
2025-12-10	19.2000	19.3500	18.9500	19.1700	+4.469%	48	621	+473.031%
2025-12-09	19.7500	19.7500	17.7000	18.3500	-6.521%	37	611	+498.638%
2025-12-08	17.2300	19.8500	17.2300	19.6300	-12.949%	24	613	+459.603%
2025-12-05	23.2100	23.2100	22.4100	22.5500	+3.204%	16	603	+387.140%
2025-12-04	21.8500	21.8500	21.8500	21.8500	-6.143%	1	604	+402.746%
2025-12-03	23.7200	23.7200	21.9000	23.2800	+14.680%	28	604	+371.864%
2025-12-02	19.8000	20.3000	19.8000	20.3000	+2.681%	21	597	+441.133%
2025-12-01	19.2000	19.7700	17.3000	19.7700	+8.092%	44	598	+455.640%
2025-11-28	18.6500	18.6600	18.1800	18.2900	+1.951%	54	579	+500.601%
2025-11-26	17.4100	17.9700	17.3000	17.9400	+14.633%	34	558	+512.319%
2025-11-25	15.5300	15.6700	15.5300	15.6500	+1.822%	22	558	+601.917%
2025-11-24	14.7400	15.7000	14.7300	15.3700	+10.179%	31	548	+614.704%
2025-11-21	13.0000	14.0400	12.9500	13.9500	-2.923%	40	550	+687.455%
2025-11-20	15.2200	16.4000	14.1000	14.3700	+1.340%	49	546	+664.440%
2025-11-18	14.1800	14.1800	14.1800	14.1800	-11.541%	1	541	+674.683%
2025-11-17	16.3000	16.3000	15.7500	16.0300	-10.397%	27	540	+585.278%
2025-11-14	17.9300	18.2200	17.8700	17.8900	+1.937%	22	547	+514.030%
2025-11-13	17.9900	17.9900	17.5000	17.5500	-5.645%	7	546	+525.926%
2025-11-12	19.6600	19.6600	18.5500	18.6000	-1.483%	15	549	+490.591%
2025-11-11	19.4500	19.6800	18.6500	18.8800	-7.813%	22	550	+481.833%
2025-11-10	20.6000	20.7000	20.4800	20.4800	+20.471%	14	547	+436.377%
2025-11-07	17.0000	17.0000	17.0000	17.0000	-19.048%	2	546	+546.176%
2025-11-06	22.0000	22.0000	21.0000	21.0000	-0.943%	12	547	+423.095%
2025-11-05	17.8700	21.4200	17.8700	21.2000	+9.166%	361	537	+418.160%
2025-11-03	20.4600	21.8500	19.4200	19.4200	-3.045%	309	931	+465.654%
2025-10-31	19.8500	22.0500	19.7000	20.0300	+16.453%	27	931	+448.427%
2025-10-30	17.5500	17.8000	17.2000	17.2000	-4.444%	9	928	+538.663%
2025-10-29	19.2500	19.2500	18.0000	18.0000	+3.746%	3	927	+510.278%
2025-10-28	17.8800	17.8800	17.3000	17.3500	-0.970%	5	926	+533.141%
2025-10-27	17.5000	17.5200	17.5000	17.5200	+17.584%	6	921	+526.998%
2025-10-24	14.7400	14.9000	14.0500	14.9000	+1.706%	601	921	+637.248%
2025-10-23	14.0000	14.6500	14.0000	14.6500	+4.643%	2	390	+649.829%
2025-10-22	13.9200	14.1500	13.4000	14.0000	-6.040%	4	389	+684.643%
2025-10-21	15.2000	15.2000	14.8000	14.9000	-7.740%	24	369	+637.248%
2025-10-20	16.5000	16.5000	15.9500	16.1500	-3.003%	279	370	+580.186%
2025-10-17	17.0000	17.0000	16.6500	16.6500	-1.886%	2	118	+559.760%
2025-10-15	16.4500	17.9000	16.4500	16.9700	+0.414%	65	118	+547.319%
2025-10-14	16.2000	16.9000	15.9000	16.9000	-1.458%	66	123	+550.000%
2025-10-13	17.8000	17.8000	16.7000	17.1500	0.000%	34	72	+540.525%
2025-10-10	19.2000	19.2000	17.1500	17.1500	-5.249%	2	40	+540.525%
2025-10-09	18.1000	18.1000	18.1000	18.1000	+3.429%	1	0	+506.906%
2025-10-08	16.1500	17.5000	16.1500	17.5000	+11.111%	16	0	+527.714%
2025-10-07	16.4500	16.4500	15.7500	15.7500	0.000%	22	0	+597.460%