Dark

MRVL20280121C140
MRVL Jan 21 2028 140.00 Call (MRVL280121C00140000)
option OPRA

EOD

Jul 23, 2026

112.23-5.075%(-6.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	117.0000	117.0000	112.2300	112.2300	-5.075%	4	3,229	0.000%
2026-07-22	118.2300	118.2300	118.2300	118.2300	+4.870%	1	3,229	-5.075%
2026-07-21	111.8000	112.7400	111.5000	112.7400	+11.107%	3	3,230	-0.452%
2026-07-17	94.7500	101.4700	94.0000	101.4700	+5.863%	8	3,228	+10.604%
2026-07-16	95.8500	95.8500	95.8500	95.8500	-14.913%	2	3,222	+17.089%
2026-07-15	113.8500	113.8500	112.6500	112.6500	-7.550%	6	3,223	-0.373%
2026-07-13	131.4500	131.4500	121.8500	121.8500	-18.249%	3	3,225	-7.895%
2026-07-09	148.7400	149.0500	148.5000	149.0500	+9.652%	24	3,222	-24.703%
2026-07-08	135.9300	135.9300	135.9300	135.9300	-13.021%	6	3,200	-17.435%
2026-07-06	155.0200	160.5000	155.0200	156.2800	+5.938%	4	3,195	-28.187%
2026-07-02	147.5200	147.5200	147.5200	147.5200	-23.386%	1	3,194	-23.922%
2026-06-30	192.5500	192.5500	192.5500	192.5500	+23.429%	1	3,194	-41.714%
2026-06-29	156.0000	156.0000	156.0000	156.0000	-5.225%	3	3,194	-28.058%
2026-06-26	170.1000	170.1000	163.9900	164.6000	-2.891%	3	3,194	-31.817%
2026-06-25	169.5000	169.5000	169.5000	169.5000	-4.237%	1	3,194	-33.788%
2026-06-23	179.5000	179.5000	177.0000	177.0000	-18.807%	3	3,195	-36.593%
2026-06-18	203.0000	221.3000	203.0000	218.0000	+14.737%	12	3,192	-48.518%
2026-06-16	189.0000	190.0000	189.0000	190.0000	-7.990%	3	3,192	-40.932%
2026-06-15	206.5000	206.5000	206.5000	206.5000	+12.688%	1	3,191	-45.651%
2026-06-12	183.5700	183.5700	183.2500	183.2500	+22.167%	2,451	3,192	-38.756%
2026-06-09	190.0000	190.0000	150.0000	150.0000	-21.053%	33	958	-25.180%
2026-06-08	190.0000	190.0000	190.0000	190.0000	+8.727%	1	958	-40.932%
2026-06-05	190.5000	190.8500	174.7500	174.7500	-19.637%	5	958	-35.777%
2026-06-04	180.0000	217.4500	174.0500	217.4500	+12.013%	7	959	-48.388%
2026-06-03	212.3000	214.3000	194.1300	194.1300	+5.077%	402	958	-42.188%
2026-06-02	152.7100	184.7500	152.7100	184.7500	+56.329%	17	1,358	-39.253%
2026-06-01	108.5000	121.3400	108.5000	118.1800	+12.983%	7	1,359	-5.035%
2026-05-29	101.5000	104.6000	101.5000	104.6000	+8.114%	3	1,363	+7.294%
2026-05-28	96.7500	96.7500	96.7500	96.7500	-6.068%	1	1,363	+16.000%
2026-05-27	104.0000	104.0000	100.0000	103.0000	-4.894%	12	1,363	+8.961%
2026-05-26	110.3000	111.5000	102.0000	108.3000	+12.112%	13	1,370	+3.629%
2026-05-22	95.2000	98.5000	95.2000	96.6000	+3.782%	8	1,372	+16.180%
2026-05-21	93.0800	93.0800	93.0800	93.0800	+5.533%	1	1,372	+20.574%
2026-05-20	92.5000	93.6200	87.2000	88.2000	+8.221%	77	1,372	+27.245%
2026-05-19	85.1400	85.1400	81.5000	81.5000	+8.378%	13	1,333	+37.706%
2026-05-18	75.2500	75.2500	72.1000	75.2000	-11.509%	7	1,333	+49.242%
2026-05-15	84.9800	84.9800	84.9800	84.9800	-5.199%	3	1,333	+32.066%
2026-05-14	89.6400	89.6400	89.6400	89.6400	+11.840%	2	1,329	+25.201%
2026-05-13	80.0000	82.5000	80.0000	80.1500	+19.627%	23	1,336	+40.025%
2026-05-12	73.1400	73.1400	67.0000	67.0000	-8.219%	13	1,336	+67.507%
2026-05-08	71.0000	73.0000	71.0000	73.0000	+11.792%	6	1,336	+53.740%
2026-05-07	71.5000	71.5000	65.3000	65.3000	-12.054%	47	1,336	+71.868%
2026-05-06	72.5800	74.2500	72.5800	74.2500	-2.174%	6	1,330	+51.152%
2026-05-05	71.6500	76.2000	71.6500	75.9000	+10.000%	41	1,331	+47.866%
2026-05-04	68.9400	70.5000	68.9400	69.0000	-1.919%	19	1,332	+62.652%
2026-05-01	69.9200	70.3500	68.4500	70.3500	+0.962%	15	1,332	+59.531%
2026-04-30	65.5600	69.6800	65.5600	69.6800	+13.745%	3	1,332	+61.065%
2026-04-29	61.2600	61.2600	61.2600	61.2600	-0.065%	1	1,333	+83.203%
2026-04-28	59.4400	61.3000	59.4400	61.3000	-4.383%	10	1,333	+83.083%
2026-04-27	66.0100	66.0100	62.0600	64.1100	-7.127%	7	1,334	+75.058%
2026-04-24	69.3000	69.3000	67.7000	69.0300	+1.889%	24	1,333	+62.581%
2026-04-23	64.2500	67.7500	64.2500	67.7500	+6.794%	4	1,320	+65.653%
2026-04-22	59.7000	63.4400	59.1900	63.4400	+9.022%	5	1,322	+76.907%
2026-04-21	58.3700	59.6500	58.1900	58.1900	+6.264%	4	1,321	+92.868%
2026-04-20	53.5000	55.5000	51.3000	54.7600	+15.406%	30	1,321	+104.949%
2026-04-17	44.7500	48.0000	44.7500	47.4500	+8.136%	9	1,328	+136.523%
2026-04-16	42.5000	43.8800	42.5000	43.8800	-0.476%	11	1,332	+155.766%
2026-04-15	45.0000	45.9900	43.3000	44.0900	+2.702%	11	1,332	+154.548%
2026-04-14	44.6400	44.6400	41.5100	42.9300	+3.947%	10	1,334	+161.426%
2026-04-13	41.3000	42.5000	41.3000	41.3000	+5.196%	49	1,331	+171.743%
2026-04-10	33.5000	39.2600	33.5000	39.2600	+18.075%	5	1,323	+185.863%
2026-04-09	32.2700	34.4500	32.2700	33.2500	+9.917%	13	1,324	+237.534%
2026-04-08	29.5000	30.2500	29.5000	30.2500	+19.141%	4	1,326	+271.008%
2026-04-07	24.3500	25.3900	24.3500	25.3900	-6.137%	15	1,329	+342.024%
2026-04-06	27.0500	27.0500	27.0500	27.0500	+6.917%	10	1,344	+314.898%
2026-04-02	25.3000	25.3000	25.3000	25.3000	-1.017%	1	1,344	+343.597%
2026-04-01	26.1000	26.1000	24.4900	25.5600	+25.726%	8	1,344	+339.085%
2026-03-31	17.5000	20.3300	17.5000	20.3300	+23.212%	415	1,342	+452.041%
2026-03-30	16.5000	16.5000	16.5000	16.5000	-15.385%	1	942	+580.182%
2026-03-26	19.0500	20.0000	19.0500	19.5000	+7.143%	407	943	+475.538%
2026-03-25	16.5000	18.2000	16.5000	18.2000	+13.750%	2	537	+516.648%
2026-03-24	16.0500	16.0500	16.0000	16.0000	+5.056%	29	536	+601.438%
2026-03-23	15.3100	15.7500	15.2300	15.2300	+1.129%	26	541	+636.901%
2026-03-20	15.0000	15.0800	15.0000	15.0600	+4.948%	25	562	+645.219%
2026-03-19	14.0500	14.3500	14.0500	14.3500	-9.748%	11	565	+682.091%
2026-03-17	15.9800	15.9800	15.9000	15.9000	-0.438%	30	574	+605.849%
2026-03-16	16.0600	16.0600	15.9700	15.9700	+10.138%	2	597	+602.755%
2026-03-13	14.5000	14.5000	14.5000	14.5000	-7.111%	1	599	+674.000%
2026-03-09	15.0900	15.6100	15.0900	15.6100	+2.697%	12	600	+618.962%
2026-03-06	12.5000	15.2000	12.5000	15.2000	+39.834%	33	592	+638.355%
2026-03-05	11.3100	11.3100	10.8700	10.8700	+2.547%	9	605	+932.475%
2026-03-04	10.6000	10.6000	10.6000	10.6000	-0.935%	1	605	+958.774%
2026-03-03	10.5000	10.7000	10.5000	10.7000	-4.889%	481	605	+948.879%
2026-02-27	11.2500	11.2500	11.2500	11.2500	+0.897%	15	216	+897.600%
2026-02-26	10.7000	11.1500	10.7000	11.1500	+4.206%	2	216	+906.547%
2026-02-24	10.4700	10.7000	10.4700	10.7000	-6.550%	6	217	+948.879%
2026-02-20	11.0500	12.4500	11.0500	11.4500	+1.507%	11	222	+880.175%
2026-02-19	11.2800	11.2800	11.2800	11.2800	-4.163%	1	221	+894.947%
2026-02-18	11.7000	11.7700	11.7000	11.7700	-3.525%	35	220	+853.526%
2026-02-11	12.9900	12.9900	12.2000	12.2000	-2.789%	2	219	+819.918%
2026-02-10	12.2500	12.6500	12.2500	12.5500	+7.633%	46	220	+794.263%
2026-02-09	11.6600	11.6600	11.6600	11.6600	+0.086%	1	218	+862.521%
2026-02-06	11.3300	11.6500	11.2500	11.6500	+21.990%	12	218	+863.348%
2026-02-04	9.6500	9.6500	9.5500	9.5500	-4.691%	110	226	+1,075.183%
2026-02-03	10.1000	10.1000	10.0200	10.0200	-17.869%	2	124	+1,020.060%
2026-01-29	12.2000	12.2000	12.2000	12.2000	-3.557%	1	124	+819.918%
2026-01-28	12.9100	12.9100	12.6500	12.6500	-1.556%	2	124	+787.194%
2026-01-27	12.8500	12.9500	12.8000	12.8500	+13.717%	21	124	+773.385%
2026-01-23	11.8400	11.8400	11.3000	11.3000	-12.062%	8	125	+893.186%
2026-01-22	13.3800	13.3800	12.8500	12.8500	-0.388%	9	117	+773.385%
2026-01-21	13.2800	13.2800	12.0500	12.9000	+2.953%	20	125	+770.000%
2026-01-20	12.5300	12.5300	12.5300	12.5300	+0.080%	1	114	+795.690%
2026-01-16	12.5200	12.5200	12.5200	12.5200	+0.160%	1	113	+796.406%
2026-01-15	12.5000	12.5000	12.5000	12.5000	-4.943%	1	113	+797.840%
2026-01-13	13.5500	13.5500	13.1200	13.1500	+0.382%	6	113	+753.460%
2026-01-12	13.1000	13.1000	13.1000	13.1000	-4.519%	1	115	+756.718%
2026-01-09	13.8200	13.8200	13.7200	13.7200	+1.031%	2	115	+718.003%
2026-01-07	13.7000	14.3000	13.5800	13.5800	-10.245%	19	114	+726.436%
2026-01-06	17.6200	17.6200	14.6000	15.1300	-10.208%	9	111	+641.771%
2026-01-05	17.1800	17.1800	16.8500	16.8500	+7.806%	2	105	+566.053%
2026-01-02	15.6300	15.6300	15.6300	15.6300	+5.182%	1	105	+618.042%
2025-12-30	14.8600	14.8600	14.8600	14.8600	+6.295%	1	105	+655.249%
2025-12-29	13.9100	13.9800	13.9100	13.9800	-6.551%	2	105	+702.790%
2025-12-23	14.9600	14.9600	14.9600	14.9600	+8.406%	5	105	+650.201%
2025-12-19	14.1400	14.1400	13.8000	13.8000	+5.183%	6	105	+713.261%
2025-12-17	13.1800	13.1800	13.1200	13.1200	-4.720%	2	106	+755.412%
2025-12-16	13.7700	13.7700	13.7700	13.7700	-1.993%	10	105	+715.033%
2025-12-15	14.0500	14.0500	14.0500	14.0500	-3.436%	1	95	+698.790%
2025-12-12	16.1000	16.1000	14.5500	14.5500	-14.912%	17	95	+671.340%
2025-12-11	17.1000	17.1000	17.1000	17.1000	-7.267%	1	93	+556.316%
2025-12-10	17.8500	18.4400	17.8500	18.4400	+10.419%	3	93	+508.623%
2025-12-09	16.7000	16.7000	16.7000	16.7000	-6.964%	4	91	+572.036%
2025-12-08	17.8000	17.9500	17.8000	17.9500	-14.524%	3	91	+525.237%
2025-12-05	22.1200	22.1200	21.0000	21.0000	+0.430%	4	90	+434.429%
2025-12-04	20.9100	20.9100	20.9100	20.9100	-5.299%	1	88	+436.729%
2025-12-03	22.4400	22.8100	20.2000	22.0800	+17.760%	24	87	+408.288%
2025-12-02	18.8900	18.8900	18.7500	18.7500	+1.902%	9	77	+498.560%
2025-12-01	17.1200	18.4000	17.1200	18.4000	+8.619%	6	68	+509.946%
2025-11-28	15.8000	16.9400	15.8000	16.9400	-2.923%	5	68	+562.515%
2025-11-26	17.1000	17.4500	17.1000	17.4500	+16.333%	2	66	+543.152%
2025-11-24	13.0000	15.0000	13.0000	15.0000	+12.782%	9	66	+648.200%
2025-11-21	13.3000	13.3000	13.3000	13.3000	+2.308%	1	65	+743.835%
2025-11-20	13.5000	13.5000	13.0000	13.0000	-8.127%	3	66	+763.308%
2025-11-19	14.4000	14.4000	13.9000	14.1500	+6.391%	6	64	+693.145%
2025-11-18	14.3500	14.3500	13.3000	13.3000	-10.135%	26	59	+743.835%
2025-11-17	16.6000	16.6000	14.8000	14.8000	-11.642%	67	64	+658.311%
2025-11-14	16.7500	16.7500	16.7500	16.7500	-10.667%	46	48	+570.030%
2025-11-12	18.7500	18.7500	18.7500	18.7500	+1.847%	15	19	+498.560%
2025-11-11	18.4100	18.4100	18.4100	18.4100	+15.063%	1	3	+509.614%
2025-11-07	18.0000	18.0000	15.7300	16.0000	0.000%	3	3	+601.438%