Dark

MRVL20280121C180
MRVL Jan 21 2028 180.00 Call (MRVL280121C00180000)
option OPRA

EOD

Sep 17, 2026

104.50+15.982%(+14.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	107.0000	107.0000	104.5000	104.5000	+15.982%	4	197	0.000%
2026-09-14	85.0000	90.5000	85.0000	90.1000	-11.667%	10	199	+15.982%
2026-09-11	102.0000	102.0000	102.0000	102.0000	+8.051%	1	201	+2.451%
2026-09-10	94.4000	94.4000	94.4000	94.4000	-8.748%	5	200	+10.699%
2026-09-09	103.4000	103.5400	103.4000	103.4500	+18.026%	4	195	+1.015%
2026-09-04	87.6500	87.6500	87.6500	87.6500	+19.937%	5	197	+19.224%
2026-09-03	73.0800	73.0800	73.0800	73.0800	-4.157%	1	197	+42.994%
2026-09-02	76.1500	76.2500	76.1500	76.2500	-14.085%	10	196	+37.049%
2026-08-28	98.2800	98.2800	88.7500	88.7500	-22.826%	11	196	+17.746%
2026-08-27	120.0000	120.0000	114.5000	115.0000	-1.793%	5	199	-9.130%
2026-08-25	112.8000	117.1000	112.8000	117.1000	+8.426%	3	196	-10.760%
2026-08-21	121.5000	121.5000	108.0000	108.0000	-5.495%	10	195	-3.241%
2026-08-20	110.5000	115.3000	110.5000	114.2800	+4.365%	9	197	-8.558%
2026-08-19	107.0000	109.8000	107.0000	109.5000	+15.203%	9	197	-4.566%
2026-08-18	95.0500	95.0500	95.0500	95.0500	-15.519%	1	188	+9.942%
2026-08-17	112.5100	112.5100	112.5100	112.5100	+13.819%	1	188	-7.119%
2026-08-14	98.8500	98.8500	98.8500	98.8500	-6.745%	2	189	+5.716%
2026-08-13	106.7500	106.7500	106.0000	106.0000	+5.841%	4	187	-1.415%
2026-08-12	100.1500	100.1500	100.1500	100.1500	+0.150%	1	186	+4.343%
2026-08-10	100.0000	100.0000	100.0000	100.0000	-1.458%	1	187	+4.500%
2026-08-07	101.0000	101.4800	101.0000	101.4800	+3.880%	7	187	+2.976%
2026-08-05	97.6900	97.6900	97.6900	97.6900	-0.112%	1	184	+6.971%
2026-08-04	97.8000	97.8000	97.8000	97.8000	+21.733%	1	183	+6.851%
2026-08-03	72.5000	80.6000	72.2500	80.3400	-7.549%	15	184	+30.072%
2026-07-31	86.9000	86.9000	86.9000	86.9000	+15.836%	1	169	+20.253%
2026-07-30	72.5700	75.0200	72.5700	75.0200	+18.142%	83	170	+39.296%
2026-07-29	65.7000	65.7000	63.5000	63.5000	-14.570%	2	109	+64.567%
2026-07-28	68.9100	74.3300	68.9100	74.3300	-14.563%	6	107	+40.589%
2026-07-24	94.6100	94.6100	87.0000	87.0000	-8.996%	3	103	+20.115%
2026-07-23	96.1900	96.1900	95.6000	95.6000	-4.400%	9	100	+9.310%
2026-07-21	95.9300	100.0000	95.9300	100.0000	+20.482%	3	93	+4.500%
2026-07-17	77.9800	83.0000	77.9800	83.0000	+1.244%	2	95	+25.904%
2026-07-16	92.0000	92.0000	81.9800	81.9800	-15.719%	13	95	+27.470%
2026-07-15	97.7500	97.7500	97.2700	97.2700	-10.226%	2	97	+7.433%
2026-07-13	108.3500	108.3500	108.3500	108.3500	-17.605%	1	96	-3.553%
2026-07-09	131.5000	131.5000	131.5000	131.5000	+9.583%	1	97	-20.532%
2026-07-08	119.6000	120.0000	119.6000	120.0000	+1.695%	2	97	-12.917%
2026-07-07	118.0000	118.0000	118.0000	118.0000	-16.901%	5	97	-11.441%
2026-07-06	142.0000	142.0000	142.0000	142.0000	+11.303%	1	92	-26.408%
2026-07-02	131.1800	131.1800	127.5800	127.5800	-27.901%	3	94	-18.091%
2026-06-30	177.8000	177.8000	176.9500	176.9500	+30.129%	2	94	-40.944%
2026-06-29	135.9800	135.9800	135.9800	135.9800	-8.338%	1	92	-23.150%
2026-06-26	148.3500	148.3500	148.3500	148.3500	-2.747%	1	92	-29.558%
2026-06-24	152.5400	152.5400	152.5400	152.5400	-19.291%	1	91	-31.493%
2026-06-18	182.9900	200.6500	182.9900	189.0000	+11.914%	11	92	-44.709%
2026-06-15	168.8800	168.8800	168.8800	168.8800	-1.928%	3	92	-38.122%
2026-06-08	169.2500	180.0000	167.0000	172.2000	+10.314%	8	95	-39.315%
2026-06-05	170.5000	170.5000	156.1000	156.1000	-19.119%	4	88	-33.056%
2026-06-04	162.0000	196.0000	161.0900	193.0000	+4.891%	6	87	-45.855%
2026-06-03	176.0800	184.0000	176.0800	184.0000	+14.109%	3	86	-43.207%
2026-06-02	146.0000	161.2500	145.4600	161.2500	+55.003%	7	88	-35.194%
2026-06-01	85.0000	104.0300	85.0000	104.0300	+20.587%	6	85	+0.452%
2026-05-29	86.2700	86.2700	86.2700	86.2700	-2.310%	4	86	+21.131%
2026-05-28	83.0000	88.3100	82.6500	88.3100	+2.698%	5	82	+18.333%
2026-05-27	88.0000	88.0000	82.1500	85.9900	-4.456%	7	83	+21.526%
2026-05-26	93.0000	93.0000	87.0500	90.0000	+12.570%	12	81	+16.111%
2026-05-22	80.6300	80.6300	79.9500	79.9500	+5.796%	2	83	+30.707%
2026-05-21	78.3700	79.2700	75.5700	75.5700	+3.464%	31	81	+38.282%
2026-05-20	78.8300	78.8300	72.9200	73.0400	+8.207%	4	81	+43.072%
2026-05-19	68.7500	68.7500	67.5000	67.5000	+10.656%	6	77	+54.815%
2026-05-18	66.0000	66.0000	61.0000	61.0000	-11.594%	6	77	+71.311%
2026-05-15	66.4900	69.0000	66.0000	69.0000	-1.793%	7	77	+51.449%
2026-05-14	72.1800	77.0400	70.2400	70.2600	+3.400%	11	66	+48.733%
2026-05-13	63.9000	70.0500	63.9000	67.9500	+21.971%	7	59	+53.790%
2026-05-12	55.7100	55.7100	55.7100	55.7100	-6.762%	1	59	+87.579%
2026-05-11	60.2700	60.2700	59.7500	59.7500	+0.151%	4	59	+74.895%
2026-05-08	59.6600	59.6600	59.6600	59.6600	+3.307%	1	61	+75.159%
2026-05-07	56.4300	57.7500	56.4300	57.7500	-3.185%	3	61	+80.952%
2026-05-06	59.6500	59.6500	59.6500	59.6500	+4.796%	2	60	+75.189%
2026-05-05	56.9200	56.9200	56.9200	56.9200	+6.393%	1	58	+83.591%
2026-05-04	54.7800	54.7800	53.5000	53.5000	-3.377%	2	57	+95.327%
2026-04-30	55.3700	55.3700	55.3700	55.3700	+13.486%	1	58	+88.730%
2026-04-29	48.9200	49.5500	48.7900	48.7900	+6.065%	5	57	+114.183%
2026-04-28	47.0000	47.0000	46.0000	46.0000	-3.766%	2	52	+127.174%
2026-04-27	47.0000	47.8000	47.0000	47.8000	-13.484%	3	53	+118.619%
2026-04-23	53.7800	55.3200	53.7800	55.2500	+10.899%	5	56	+89.140%
2026-04-22	49.1000	50.4600	48.0100	49.8200	+6.910%	9	54	+109.755%
2026-04-21	44.9000	46.6000	44.9000	46.6000	+10.952%	3	54	+124.249%
2026-04-20	39.8100	42.0000	39.8100	42.0000	+27.776%	28	54	+148.810%
2026-04-15	32.8700	32.8700	32.8700	32.8700	+2.655%	2	35	+217.919%
2026-04-14	32.0200	32.0200	32.0200	32.0200	+3.759%	10	0	+226.359%
2026-04-13	30.8600	30.8600	30.8600	30.8600	+5.975%	1	0	+238.626%
2026-04-10	27.0000	29.2600	26.3800	29.1200	0.000%	52	0	+258.860%