Dark

MRVL20280121C200
MRVL Jan 21 2028 200.00 Call (MRVL280121C00200000)
option OPRA

EOD

Sep 17, 2026

94.25+11.170%(+9.47)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	96.0300	99.2900	94.2500	94.2500	+11.170%	26	1,727	0.000%
2026-09-16	87.9300	88.7700	84.7800	84.7800	+5.962%	15	1,726	+11.170%
2026-09-15	81.8500	81.8500	80.0100	80.0100	+0.188%	3	1,719	+17.798%
2026-09-14	77.3000	82.0300	76.2300	79.8600	-13.851%	24	1,719	+18.019%
2026-09-11	92.7000	92.7000	92.7000	92.7000	+6.088%	1	1,717	+1.672%
2026-09-10	87.2800	88.1600	87.2800	87.3800	-7.141%	8	1,717	+7.862%
2026-09-09	93.0000	96.6900	92.7000	94.1000	+12.654%	35	1,711	+0.159%
2026-09-08	82.9800	88.2000	82.9800	83.5300	+4.543%	13	1,707	+12.834%
2026-09-04	77.8500	79.9000	77.8500	79.9000	+13.494%	6	1,709	+17.960%
2026-09-03	64.8400	71.7600	64.8400	70.4000	+2.849%	54	1,709	+33.878%
2026-09-02	68.3500	69.7200	67.7300	68.4500	-5.036%	1,085	1,681	+37.692%
2026-09-01	69.5200	72.0800	67.8500	72.0800	-2.463%	8	882	+30.757%
2026-08-31	78.2000	78.2000	73.6000	73.9000	-7.102%	32	886	+27.537%
2026-08-28	87.2500	88.4000	78.7700	79.5500	-21.857%	37	886	+18.479%
2026-08-27	106.8000	106.8000	101.8000	101.8000	-1.318%	8	883	-7.417%
2026-08-25	107.0000	107.4000	103.1600	103.1600	+6.791%	12	883	-8.637%
2026-08-24	92.0000	96.6000	90.4400	96.6000	-4.356%	61	879	-2.433%
2026-08-21	111.0000	111.0000	100.0000	101.0000	-10.619%	34	878	-6.683%
2026-08-20	108.0400	113.0000	106.9000	113.0000	+11.881%	14	867	-16.593%
2026-08-19	102.6000	103.3000	96.2000	101.0000	+19.527%	16	866	-6.683%
2026-08-18	90.6000	93.0000	84.5000	84.5000	-19.332%	47	865	+11.538%
2026-08-17	96.8000	106.0000	96.8000	104.7500	+15.427%	13	838	-10.024%
2026-08-14	92.0000	92.0000	90.7500	90.7500	-2.629%	5	839	+3.857%
2026-08-13	91.3700	100.0000	91.3600	93.2000	+9.492%	19	839	+1.127%
2026-08-11	85.8200	85.8200	83.7600	85.1200	-0.561%	4	834	+10.726%
2026-08-10	99.6500	99.6500	85.6000	85.6000	-8.508%	19	836	+10.105%
2026-08-07	92.0000	93.5600	92.0000	93.5600	-1.516%	2	836	+0.737%
2026-08-06	82.2000	95.0000	82.2000	95.0000	+4.167%	6	836	-0.789%
2026-08-05	92.9500	92.9500	91.2000	91.2000	-6.317%	3	833	+3.344%
2026-08-04	93.1900	98.2000	91.6000	97.3500	+26.429%	39	833	-3.184%
2026-08-03	67.9000	77.1000	67.9000	77.0000	+5.639%	45	848	+22.403%
2026-07-31	76.1800	76.4600	72.8900	72.8900	+6.053%	6	827	+29.304%
2026-07-30	66.0000	71.2100	66.0000	68.7300	+13.173%	81	829	+37.131%
2026-07-29	66.3500	66.6200	60.7300	60.7300	-9.682%	6	755	+55.195%
2026-07-28	70.4300	70.4300	61.8000	67.2400	-9.587%	39	754	+40.170%
2026-07-27	80.1700	80.1700	74.3700	74.3700	-6.547%	6	760	+26.731%
2026-07-24	85.0000	85.0000	79.5800	79.5800	-11.754%	128	761	+18.434%
2026-07-23	91.3000	97.4500	90.1800	90.1800	-5.074%	8	764	+4.513%
2026-07-22	89.7500	96.6500	89.7500	95.0000	+4.110%	7	759	-0.789%
2026-07-21	90.5300	93.1000	89.3200	91.2500	+10.983%	23	758	+3.288%
2026-07-20	81.5000	86.3900	81.0000	82.2200	+6.434%	20	766	+14.631%
2026-07-17	73.0500	81.1700	69.7000	77.2500	+0.980%	57	755	+22.006%
2026-07-16	80.7500	80.7500	76.5000	76.5000	-15.000%	50	721	+23.203%
2026-07-15	100.5500	100.5500	86.7000	90.0000	-11.565%	49	694	+4.722%
2026-07-14	101.7700	101.7700	101.7700	101.7700	+2.005%	9	679	-7.389%
2026-07-13	100.9000	104.4600	99.7700	99.7700	-13.243%	5	688	-5.533%
2026-07-10	116.3500	116.3500	113.4500	115.0000	-6.732%	5	687	-18.043%
2026-07-09	120.5500	123.7500	120.5500	123.3000	+10.286%	7	685	-23.560%
2026-07-08	112.0000	112.0000	111.7800	111.8000	-0.179%	13	685	-15.698%
2026-07-07	109.7300	112.0000	107.0000	112.0000	-10.400%	85	682	-15.848%
2026-07-06	130.0000	130.0000	125.0000	125.0000	+4.708%	2	674	-24.600%
2026-07-02	131.6500	131.6500	117.5100	119.3800	-18.261%	8	673	-21.050%
2026-07-01	149.3200	152.0300	146.0500	146.0500	-12.545%	15	673	-35.467%
2026-06-30	167.9500	167.9500	161.0000	167.0000	+14.540%	8	673	-43.563%
2026-06-29	129.0000	147.0000	129.0000	145.8000	+6.540%	5	669	-35.357%
2026-06-26	142.2800	142.2800	136.0000	136.8500	-12.135%	21	669	-31.129%
2026-06-25	155.7500	155.7500	155.7500	155.7500	+8.160%	1	664	-39.486%
2026-06-24	141.6000	144.0000	141.6000	144.0000	-4.950%	5	665	-34.549%
2026-06-23	151.5000	162.5000	149.8000	151.5000	-11.919%	9	665	-37.789%
2026-06-22	172.0000	172.0000	172.0000	172.0000	-10.881%	1	662	-45.203%
2026-06-18	174.5200	193.0000	174.4100	193.0000	+18.369%	18	654	-51.166%
2026-06-17	172.0000	172.0000	163.0500	163.0500	+7.980%	6	654	-42.196%
2026-06-16	177.5000	177.5000	151.0000	151.0000	-15.169%	5	654	-37.583%
2026-06-15	160.0000	178.0000	160.0000	178.0000	+12.987%	5	657	-47.051%
2026-06-12	156.0000	157.9900	156.0000	157.5400	+3.475%	7	654	-40.174%
2026-06-11	135.0000	152.2500	135.0000	152.2500	+14.474%	42	649	-38.095%
2026-06-10	137.1700	138.2600	133.0000	133.0000	+0.151%	4	649	-29.135%
2026-06-09	160.0000	160.0000	125.0000	132.8000	-20.479%	156	648	-29.029%
2026-06-08	159.1400	167.0000	155.3600	167.0000	+17.813%	24	591	-43.563%
2026-06-05	168.0000	168.5000	141.7500	141.7500	-23.378%	19	579	-33.510%
2026-06-04	155.4500	185.8000	147.5000	185.0000	+8.785%	86	576	-49.054%
2026-06-03	187.3000	187.3000	162.2700	170.0600	+8.263%	21	551	-44.578%
2026-06-02	123.7700	157.0800	123.7700	157.0800	+62.693%	51	557	-39.999%
2026-06-01	78.2500	97.3100	78.2500	96.5500	+21.538%	102	560	-2.382%
2026-05-29	80.2000	81.6300	79.1100	79.4400	+0.595%	13	469	+18.643%
2026-05-28	77.1200	82.5000	73.0000	78.9700	+1.504%	49	465	+19.349%
2026-05-27	85.0000	85.0000	75.5000	77.8000	-7.381%	59	454	+21.144%
2026-05-26	86.3400	88.4000	78.5200	84.0000	+13.652%	64	429	+12.202%
2026-05-22	72.8700	74.2200	72.8700	73.9100	+6.853%	85	386	+27.520%
2026-05-21	71.7800	72.9600	69.1700	69.1700	+4.803%	9	457	+36.258%
2026-05-20	67.2000	70.0000	66.0000	66.0000	+10.000%	18	457	+42.803%
2026-05-19	54.9000	63.5400	54.9000	60.0000	+11.111%	47	416	+57.083%
2026-05-18	55.4500	57.0000	53.3500	54.0000	-15.294%	28	416	+74.537%
2026-05-15	58.9800	63.7500	58.9800	63.7500	-3.042%	4	416	+47.843%
2026-05-14	60.9200	68.5000	60.9200	65.7500	+8.141%	69	410	+43.346%
2026-05-13	63.0000	63.0000	58.1000	60.8000	+25.542%	12	268	+55.016%
2026-05-12	50.9200	53.8000	47.0000	48.4300	-11.300%	47	268	+94.611%
2026-05-11	51.5000	55.5000	51.5000	54.6000	+1.961%	5	268	+72.619%
2026-05-08	50.5900	53.5500	50.5900	53.5500	+14.203%	5	226	+76.004%
2026-05-07	51.9500	52.5000	46.0900	46.8900	-15.223%	26	226	+101.002%
2026-05-06	55.4400	55.4400	55.3100	55.3100	+13.924%	2	221	+70.403%
2026-05-01	48.2000	48.6500	48.2000	48.5500	+12.907%	4	221	+94.130%
2026-04-29	42.2500	43.0000	42.2500	43.0000	+1.296%	7	221	+119.186%
2026-04-28	41.5000	42.4500	41.5000	42.4500	-5.688%	4	221	+122.026%
2026-04-27	45.0100	45.0100	45.0100	45.0100	-8.330%	1	221	+109.398%
2026-04-24	50.8000	50.8000	48.1500	49.1000	-0.988%	6	221	+91.955%
2026-04-23	46.1800	50.3600	46.1800	49.5900	+12.987%	17	218	+90.058%
2026-04-22	41.5000	43.8900	41.5000	43.8900	+10.833%	14	213	+114.741%
2026-04-21	37.3300	41.3500	37.3300	39.6000	+7.317%	188	47	+138.005%
2026-04-20	34.7500	36.9000	34.0500	36.9000	+21.903%	43	47	+155.420%
2026-04-17	29.4500	30.2800	29.4500	30.2700	+8.885%	4	14	+211.364%
2026-04-16	27.0800	27.8000	26.9900	27.8000	0.000%	16	12	+239.029%