Dark

MRVL20280121C145
MRVL Jan 21 2028 145.00 Call (MRVL280121C00145000)
option OPRA

EOD

Jul 21, 2026

110.00+9.780%(+9.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	110.0000	110.0000	110.0000	110.0000	+9.780%	1	1,000	0.000%
2026-07-20	98.0000	100.2000	98.0000	100.2000	+3.996%	2	1,000	+9.780%
2026-07-17	87.4300	96.3500	87.4300	96.3500	+2.993%	13	999	+14.167%
2026-07-16	99.1600	99.1600	93.5500	93.5500	-26.094%	4	1,001	+17.584%
2026-07-14	126.5800	126.5800	126.5800	126.5800	+5.483%	1	1,003	-13.098%
2026-07-13	120.0000	120.0000	120.0000	120.0000	-12.607%	2	1,004	-8.333%
2026-07-10	136.4000	137.6500	136.4000	137.3100	+2.715%	8	1,004	-19.889%
2026-07-08	133.6800	133.6800	133.6800	133.6800	-2.828%	6	1,007	-17.714%
2026-07-02	145.0000	145.0000	137.5700	137.5700	-20.718%	3	1,012	-20.041%
2026-06-29	158.2100	173.5200	158.2100	173.5200	+5.470%	3	1,012	-36.607%
2026-06-26	164.5200	164.5200	164.5200	164.5200	-0.484%	1	1,013	-33.139%
2026-06-24	172.4000	172.4000	165.3200	165.3200	-16.954%	11	1,013	-33.462%
2026-06-22	206.9600	206.9600	199.0700	199.0700	+3.937%	7	1,013	-44.743%
2026-06-15	197.0000	197.0000	191.5300	191.5300	-2.693%	10	1,018	-42.568%
2026-06-08	196.8300	196.8300	196.8300	196.8300	+18.680%	1	1,019	-44.114%
2026-06-05	175.3000	175.3000	165.8500	165.8500	-6.826%	8	1,020	-33.675%
2026-06-04	178.0000	178.0000	178.0000	178.0000	-6.986%	1	1,021	-38.202%
2026-06-03	214.2500	214.2500	191.3700	191.3700	+7.693%	231	1,021	-42.520%
2026-06-02	161.7500	177.7000	161.7500	177.7000	+58.945%	7	1,050	-38.098%
2026-06-01	97.5000	114.5500	97.5000	111.8000	+8.333%	27	1,054	-1.610%
2026-05-29	100.4500	103.2000	100.4500	103.2000	+6.777%	4	1,067	+6.589%
2026-05-28	97.0000	97.0000	94.0000	96.6500	-1.378%	152	1,068	+13.813%
2026-05-27	98.0000	98.0000	98.0000	98.0000	-1.448%	5	1,070	+12.245%
2026-05-26	109.5000	109.5000	99.4400	99.4400	+15.494%	48	1,073	+10.619%
2026-05-20	86.1300	92.5000	85.0500	86.1000	+12.696%	145	1,047	+27.758%
2026-05-19	76.4000	76.4000	76.4000	76.4000	+8.369%	1	971	+43.979%
2026-05-18	75.0000	75.0000	70.5000	70.5000	-13.476%	5	971	+56.028%
2026-05-15	81.8000	81.9000	81.0000	81.4800	-2.067%	4	971	+35.002%
2026-05-14	84.7000	85.7000	83.0200	83.2000	+2.577%	24	972	+32.212%
2026-05-13	81.1100	81.1100	81.1100	81.1100	+9.667%	1	977	+35.618%
2026-05-11	73.9600	73.9600	73.9600	73.9600	+3.441%	1	977	+48.729%
2026-05-08	68.5300	71.5000	68.5300	71.5000	+7.116%	3	978	+53.846%
2026-05-04	66.7500	66.7500	66.7500	66.7500	-2.269%	1	978	+64.794%
2026-05-01	68.5000	68.5000	67.7500	68.3000	+1.471%	3	981	+61.054%
2026-04-30	67.7000	67.7000	67.3100	67.3100	+10.344%	4	981	+63.423%
2026-04-29	60.8400	61.0000	60.1000	61.0000	+2.521%	4	982	+80.328%
2026-04-28	58.9500	59.6100	58.9500	59.5000	-4.110%	11	982	+84.874%
2026-04-27	59.1500	62.0500	59.1500	62.0500	-8.750%	96	984	+77.276%
2026-04-24	66.4000	68.0000	66.4000	68.0000	0.000%	3	1,040	+61.765%
2026-04-23	65.5000	68.0000	65.5000	68.0000	+10.246%	37	1,042	+61.765%
2026-04-22	59.9500	61.6800	59.9500	61.6800	+8.687%	20	1,065	+78.340%
2026-04-21	56.8000	57.6500	55.5000	56.7500	+5.424%	32	1,076	+93.833%
2026-04-20	51.2000	53.8300	49.7000	53.8300	+16.138%	73	1,076	+104.347%
2026-04-17	42.9300	46.3500	40.0500	46.3500	+11.151%	110	1,060	+137.325%
2026-04-16	41.7000	41.7000	41.7000	41.7000	-1.767%	2	1,062	+163.789%
2026-04-15	44.4200	44.4200	41.3500	42.4500	+2.289%	12	1,062	+159.128%
2026-04-14	41.9000	41.9000	40.5500	41.5000	+1.840%	4	1,066	+165.060%
2026-04-13	36.0900	40.7500	36.0900	40.7500	+5.026%	22	1,067	+169.939%
2026-04-10	36.2000	39.4200	35.9000	38.8000	+23.449%	78	1,071	+183.505%
2026-04-09	30.7300	31.5000	30.3000	31.4300	+10.669%	11	1,070	+249.984%
2026-04-08	28.4000	28.4000	28.4000	28.4000	+10.851%	3	1,073	+287.324%
2026-04-07	24.9500	25.6200	24.1500	25.6200	+5.216%	4	1,073	+329.352%
2026-04-06	25.3500	25.3500	24.3500	24.3500	+1.079%	4	1,073	+351.745%
2026-04-02	20.9000	24.0900	20.9000	24.0900	+3.346%	37	1,081	+356.621%
2026-04-01	20.4500	24.5000	20.4500	23.3100	+19.600%	203	1,081	+371.900%
2026-03-31	17.0000	19.5700	15.9900	19.4900	+45.448%	347	977	+464.392%
2026-03-30	15.0000	15.1000	13.0000	13.4000	-17.538%	109	914	+720.896%
2026-03-27	17.1800	17.1800	16.2500	16.2500	-9.722%	11	917	+576.923%
2026-03-26	18.0000	18.0000	18.0000	18.0000	-0.332%	5	916	+511.111%
2026-03-25	16.9600	18.0600	16.9200	18.0600	+19.208%	8	911	+509.081%
2026-03-24	14.9000	15.2000	14.9000	15.1500	+7.447%	41	911	+626.073%
2026-03-23	14.5000	15.0000	13.9600	14.1000	-0.704%	626	887	+680.142%
2026-03-20	13.8600	14.6500	13.8600	14.2000	+6.447%	238	939	+674.648%
2026-03-19	13.2000	13.3500	13.2000	13.3400	-3.473%	7	1,110	+724.588%
2026-03-18	15.2000	15.2000	13.8200	13.8200	-6.811%	17	1,113	+695.948%
2026-03-17	16.0000	16.0000	14.8300	14.8300	-4.013%	8	1,110	+641.740%
2026-03-16	15.5000	16.0000	15.0800	15.4500	+14.191%	15	1,102	+611.974%
2026-03-13	13.6500	13.6500	13.5300	13.5300	-6.042%	4	1,096	+713.008%
2026-03-12	15.0000	15.0000	14.4000	14.4000	-3.679%	280	1,095	+663.889%
2026-03-11	15.8000	15.8000	14.7500	14.9500	-8.000%	394	835	+635.786%
2026-03-10	16.0000	16.6000	15.9200	16.2500	+13.557%	299	719	+576.923%
2026-03-09	13.9000	14.4000	12.6500	14.3100	-10.563%	12	463	+668.693%
2026-03-06	13.5000	16.0000	13.3000	16.0000	+64.103%	172	463	+587.500%
2026-03-05	10.3000	10.7500	9.6500	9.7500	-3.465%	30	390	+1,028.205%
2026-03-04	10.5000	10.5000	10.1000	10.1000	+3.803%	12	385	+989.109%
2026-03-03	11.0500	11.0500	9.7300	9.7300	-13.434%	321	373	+1,030.524%
2026-03-02	11.1700	12.1500	11.1100	11.2400	+9.659%	20	290	+878.648%
2026-02-26	10.2500	10.2500	10.2500	10.2500	-5.530%	4	271	+973.171%
2026-02-25	10.2000	10.9000	10.2000	10.8500	+13.613%	26	245	+913.825%
2026-02-23	9.7200	9.7300	9.5500	9.5500	-11.163%	6	245	+1,051.832%
2026-02-18	10.7500	10.7500	10.7500	10.7500	-1.376%	1	245	+923.256%
2026-02-17	10.3200	11.3000	9.3500	10.9000	-1.802%	23	244	+909.174%
2026-02-13	11.2500	11.2500	11.1000	11.1000	-1.333%	6	227	+890.991%
2026-02-12	11.2500	11.2500	11.2500	11.2500	-1.747%	2	227	+877.778%
2026-02-11	11.8000	11.8500	11.2000	11.4500	-0.435%	5	229	+860.699%
2026-02-10	11.8600	12.0100	11.5000	11.5000	-3.361%	3	226	+856.522%
2026-02-09	11.2500	12.3500	11.2500	11.9000	+8.182%	6	225	+824.370%
2026-02-06	11.0000	11.0000	11.0000	11.0000	+26.728%	1	221	+900.000%
2026-02-05	8.5000	8.6800	8.5000	8.6800	-1.810%	5	221	+1,167.281%
2026-02-04	9.1500	9.2200	8.8400	8.8400	-9.796%	16	221	+1,144.344%
2026-02-03	10.1000	10.1000	8.9500	9.8000	-2.000%	32	207	+1,022.449%
2026-02-02	10.0000	10.0000	10.0000	10.0000	-8.676%	3	176	+1,000.000%
2026-01-30	10.9500	10.9500	10.9500	10.9500	+2.720%	1	178	+904.566%
2026-01-29	11.4500	11.4500	10.1500	10.6600	-12.623%	6	178	+931.895%
2026-01-28	12.2600	12.8500	12.0000	12.2000	+0.826%	31	175	+801.639%
2026-01-27	11.8500	12.5000	11.8500	12.1000	+5.677%	6	166	+809.091%
2026-01-26	11.2500	11.4500	11.2500	11.4500	-0.435%	6	164	+860.699%
2026-01-23	11.3000	11.5000	11.3000	11.5000	-9.091%	12	159	+856.522%
2026-01-22	12.1500	12.6500	12.1500	12.6500	+7.477%	10	148	+769.565%
2026-01-21	11.6300	11.8500	11.5000	11.7700	+5.466%	15	146	+834.579%
2026-01-20	11.5000	11.5000	11.0200	11.1600	-7.000%	18	133	+885.663%
2026-01-16	11.6100	12.0000	11.6100	12.0000	+0.587%	8	122	+816.667%
2026-01-15	11.8500	12.1300	11.8500	11.9300	+1.966%	6	122	+822.045%
2026-01-14	11.7000	11.7000	11.7000	11.7000	-6.400%	1	118	+840.171%
2026-01-12	12.2500	12.5000	12.2500	12.5000	-1.420%	2	117	+780.000%
2026-01-09	13.8500	13.8500	12.6800	12.6800	-0.157%	3	115	+767.508%
2026-01-08	12.5400	12.7000	12.5400	12.7000	-2.006%	3	112	+766.142%
2026-01-07	13.4000	13.4000	12.9600	12.9600	-9.180%	12	112	+748.765%
2026-01-06	16.5500	16.7200	14.2700	14.2700	-8.526%	11	102	+670.848%
2026-01-05	16.0000	16.0000	15.5000	15.6000	+5.763%	4	101	+605.128%
2026-01-02	15.0200	15.0200	14.6700	14.7500	+12.082%	38	101	+645.763%
2025-12-29	13.1600	13.1600	13.1600	13.1600	+0.998%	5	109	+735.866%
2025-12-26	12.5600	13.4500	12.5600	13.0300	-10.138%	3	104	+744.206%
2025-12-24	14.5000	14.5000	14.5000	14.5000	+0.834%	2	103	+658.621%
2025-12-23	14.0900	14.3800	14.0900	14.3800	+4.430%	6	103	+664.951%
2025-12-22	13.7700	13.7700	13.7700	13.7700	+5.517%	1	98	+698.838%
2025-12-19	13.4000	13.4000	13.0500	13.0500	+0.230%	31	98	+742.912%
2025-12-18	13.0200	13.0200	13.0200	13.0200	-3.556%	1	68	+744.854%
2025-12-15	13.1300	13.5000	13.1300	13.5000	-14.557%	4	68	+714.815%
2025-12-11	15.6000	15.8000	15.1000	15.8000	-9.714%	16	65	+596.203%
2025-12-10	17.1200	17.5000	16.9800	17.5000	+8.561%	46	49	+528.571%
2025-12-09	16.0000	16.1200	16.0000	16.1200	0.000%	3	3	+582.382%