Dark

MRVL20280121C150
MRVL Jan 21 2028 150.00 Call (MRVL280121C00150000)
option OPRA

EOD

Sep 17, 2026

122.00+11.010%(+12.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	123.0000	123.0000	122.0000	122.0000	+11.010%	6	261	0.000%
2026-09-16	109.0000	109.9000	109.0000	109.9000	+3.387%	16	267	+11.010%
2026-09-15	106.3000	106.3000	106.3000	106.3000	+3.204%	2	282	+14.770%
2026-09-14	99.5000	105.3500	99.5000	103.0000	-10.846%	4	284	+18.447%
2026-09-11	118.0000	118.0000	115.5300	115.5300	+3.614%	6	280	+5.600%
2026-09-10	113.5300	113.5300	110.6000	111.5000	-4.985%	12	275	+9.417%
2026-09-09	117.3500	117.3500	117.3500	117.3500	+14.936%	1	276	+3.963%
2026-09-04	102.1000	102.1000	102.1000	102.1000	+12.198%	1	276	+19.491%
2026-09-02	91.0000	91.0000	91.0000	91.0000	-3.191%	20	276	+34.066%
2026-09-01	88.0000	95.8000	88.0000	94.0000	-2.216%	4	276	+29.787%
2026-08-31	97.7200	97.7200	96.1300	96.1300	-5.560%	4	275	+26.911%
2026-08-28	112.0000	112.0000	101.6000	101.7900	-20.693%	30	275	+19.855%
2026-08-27	134.0000	134.0000	128.3500	128.3500	+0.352%	2	255	-4.947%
2026-08-25	127.9000	127.9000	127.9000	127.9000	+7.932%	20	253	-4.613%
2026-08-24	111.2000	118.5000	111.2000	118.5000	-4.589%	3	259	+2.954%
2026-08-21	123.0000	124.2000	122.0000	124.2000	-0.878%	15	259	-1.771%
2026-08-20	125.3000	125.3000	125.3000	125.3000	+0.878%	2	247	-2.634%
2026-08-19	123.0000	124.2100	122.5000	124.2100	+16.761%	9	249	-1.779%
2026-08-18	114.6000	114.6000	106.3800	106.3800	-14.002%	2	248	+14.683%
2026-08-17	124.3500	127.4000	123.7000	123.7000	+10.044%	33	247	-1.374%
2026-08-14	112.4100	112.4100	112.4100	112.4100	-5.736%	1	225	+8.531%
2026-08-13	119.2500	119.2500	119.2500	119.2500	+4.578%	1	225	+2.306%
2026-08-12	114.0300	114.0300	114.0300	114.0300	+7.830%	1	225	+6.989%
2026-08-11	105.7900	105.7900	103.8300	105.7500	-7.642%	4	224	+15.366%
2026-08-06	114.5000	114.5000	114.5000	114.5000	+3.479%	1	222	+6.550%
2026-08-05	112.7000	112.7000	110.6500	110.6500	-3.783%	21	222	+10.258%
2026-08-04	112.0000	115.1000	110.0000	115.0000	+25.027%	4	212	+6.087%
2026-08-03	83.5000	92.0800	83.5000	91.9800	-1.626%	5	211	+32.638%
2026-07-31	98.4200	98.4200	93.5000	93.5000	+10.000%	3	209	+30.481%
2026-07-30	85.0000	85.0000	85.0000	85.0000	+16.438%	1	208	+43.529%
2026-07-29	81.0300	81.0300	73.0000	73.0000	-11.804%	16	207	+67.123%
2026-07-28	79.3500	82.7700	79.3000	82.7700	-11.627%	5	205	+47.396%
2026-07-27	89.0000	93.6600	89.0000	93.6600	-6.434%	3	206	+30.258%
2026-07-24	100.1000	100.1000	100.1000	100.1000	-9.820%	1	205	+21.878%
2026-07-21	111.3600	111.3600	110.7500	111.0000	+9.901%	6	204	+9.910%
2026-07-20	96.9500	101.0000	96.5500	101.0000	+6.428%	3	199	+20.792%
2026-07-17	89.0000	96.1500	89.0000	94.9000	+2.131%	5	198	+28.556%
2026-07-16	96.6000	97.1000	92.9200	92.9200	-14.752%	4	194	+31.296%
2026-07-15	111.8000	111.8000	109.0000	109.0000	-10.911%	2	194	+11.927%
2026-07-14	127.9300	127.9300	122.0000	122.3500	-1.331%	4	195	-0.286%
2026-07-13	124.0000	124.0000	124.0000	124.0000	-8.196%	1	197	-1.613%
2026-07-10	135.0000	135.0700	135.0000	135.0700	-6.038%	9	196	-9.676%
2026-07-09	143.7500	143.7500	143.7500	143.7500	+9.316%	20	201	-15.130%
2026-07-08	131.5000	131.5000	131.5000	131.5000	-0.379%	1	201	-7.224%
2026-07-07	126.7800	132.0000	125.5000	132.0000	-13.306%	3	201	-7.576%
2026-07-06	151.9200	152.2600	151.9200	152.2600	+8.757%	2	200	-19.874%
2026-07-02	140.5000	140.5000	139.8900	140.0000	-24.630%	3	200	-12.857%
2026-06-30	189.0000	189.0000	185.7500	185.7500	+11.898%	3	200	-34.320%
2026-06-26	162.7500	166.0000	161.6500	166.0000	-1.425%	7	200	-26.506%
2026-06-25	163.4200	168.4000	163.4200	168.4000	-0.941%	2	195	-27.553%
2026-06-24	163.7500	170.0000	163.7500	170.0000	-2.935%	3	195	-28.235%
2026-06-23	177.0000	177.2000	175.1400	175.1400	-12.866%	9	196	-30.341%
2026-06-22	196.0000	201.0000	194.4500	201.0000	+8.796%	8	196	-39.303%
2026-06-16	192.6500	192.6500	184.7500	184.7500	-7.509%	3	192	-33.965%
2026-06-15	199.7500	199.7500	199.7500	199.7500	+11.592%	1	192	-38.924%
2026-06-12	179.0000	179.0000	179.0000	179.0000	+2.286%	2	191	-31.844%
2026-06-11	161.4400	175.0000	161.4400	175.0000	+14.461%	3	191	-30.286%
2026-06-10	152.8900	152.8900	152.8900	152.8900	-1.450%	1	190	-20.204%
2026-06-09	159.8500	163.8300	145.0000	155.1400	-19.450%	17	191	-21.361%
2026-06-08	180.8000	192.6000	180.8000	192.6000	+14.235%	9	191	-36.656%
2026-06-05	189.8000	189.8000	165.5000	168.6000	-18.346%	27	185	-27.639%
2026-06-04	180.5000	206.6000	180.5000	206.4800	+5.079%	23	183	-40.914%
2026-06-03	208.3000	210.3000	186.0000	196.5000	+10.084%	19	176	-37.913%
2026-06-02	146.0000	178.5000	146.0000	178.5000	+78.876%	30	177	-31.653%
2026-05-29	97.0000	101.9500	97.0000	99.7900	-1.198%	5	175	+22.257%
2026-05-28	100.0000	101.0000	92.5000	101.0000	+3.749%	15	173	+20.792%
2026-05-27	96.0000	97.8500	96.0000	97.3500	-3.614%	4	171	+25.321%
2026-05-26	108.0000	110.0000	99.1600	101.0000	+9.071%	17	167	+20.792%
2026-05-22	91.0000	92.6000	91.0000	92.6000	+6.278%	2	170	+31.749%
2026-05-21	90.0500	91.0000	87.1300	87.1300	+4.850%	33	169	+40.021%
2026-05-20	88.5500	88.7500	82.9500	83.1000	+7.922%	15	169	+46.811%
2026-05-19	79.4400	79.4400	77.0000	77.0000	+11.756%	10	146	+58.442%
2026-05-18	69.7900	69.7900	68.9000	68.9000	-13.497%	3	146	+77.068%
2026-05-15	80.5000	80.5000	79.6500	79.6500	-2.017%	11	146	+53.170%
2026-05-14	81.0000	81.3100	81.0000	81.2900	+4.218%	19	133	+50.080%
2026-05-13	71.5000	78.0000	71.5000	78.0000	+27.036%	8	144	+56.410%
2026-05-12	65.2200	65.2200	61.4000	61.4000	-13.945%	5	144	+98.697%
2026-05-11	68.0000	72.0000	67.5000	71.3500	+6.493%	23	144	+70.988%
2026-05-08	67.0000	67.0000	67.0000	67.0000	+5.528%	1	131	+82.090%
2026-05-07	67.7500	67.7500	63.4900	63.4900	-10.703%	3	132	+92.156%
2026-05-06	68.5000	71.1000	68.5000	71.1000	+1.109%	7	132	+71.589%
2026-05-05	71.0700	71.6800	70.3200	70.3200	+8.703%	6	130	+73.493%
2026-05-04	65.5000	65.5000	64.6900	64.6900	-2.266%	20	129	+88.592%
2026-04-30	61.1600	66.1900	61.1600	66.1900	+12.434%	2	130	+84.318%
2026-04-29	59.4500	59.4500	57.3300	58.8700	+1.939%	4	131	+107.236%
2026-04-28	58.0500	58.0500	55.4500	57.7500	-4.229%	30	131	+111.255%
2026-04-27	58.0000	60.3000	55.9000	60.3000	-8.219%	10	113	+102.322%
2026-04-24	63.9000	65.7000	63.5000	65.7000	-1.203%	3	118	+85.693%
2026-04-23	64.0000	66.5000	63.1400	66.5000	+14.261%	13	115	+83.459%
2026-04-22	56.4800	58.5500	56.4800	58.2000	+8.623%	24	109	+109.622%
2026-04-21	51.9800	56.7500	51.9800	53.5800	+4.180%	35	72	+127.697%
2026-04-20	49.7500	51.9000	48.5900	51.4300	+17.153%	28	72	+137.216%
2026-04-17	41.4800	44.1700	41.4800	43.9000	+10.747%	7	63	+177.904%
2026-04-16	38.8500	39.6400	38.8500	39.6400	-1.833%	3	61	+207.770%
2026-04-15	40.7000	42.0000	39.7400	40.3800	+1.713%	17	59	+202.130%
2026-04-14	39.7000	39.7000	39.7000	39.7000	+10.739%	1	47	+207.305%
2026-04-10	35.3300	35.9000	35.3300	35.8500	+18.122%	5	47	+240.307%
2026-04-09	29.5000	30.3500	29.5000	30.3500	+15.619%	9	46	+301.977%
2026-04-08	26.2500	26.2500	26.2500	26.2500	+7.012%	5	40	+364.762%
2026-04-07	23.4200	24.5300	23.4200	24.5300	-0.285%	5	35	+397.350%
2026-04-06	24.6000	24.6000	24.5000	24.6000	+6.494%	14	33	+395.935%
2026-04-02	23.1000	23.1000	23.1000	23.1000	0.000%	21	0	+428.139%