Dark

MRVL20280121C220
MRVL Jan 21 2028 220.00 Call (MRVL280121C00220000)
option OPRA

EOD

Sep 17, 2026

86.70+10.573%(+8.29)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	86.7200	91.0000	86.2500	86.7000	+10.573%	26	560	0.000%
2026-09-16	77.1900	79.4500	77.1900	78.4100	+8.978%	6	568	+10.573%
2026-09-15	75.0000	75.0000	71.9500	71.9500	+0.629%	7	571	+20.500%
2026-09-14	68.5000	74.4000	68.5000	71.5000	-14.830%	25	571	+21.259%
2026-09-11	84.5000	85.3400	83.9500	83.9500	+5.797%	3	564	+3.276%
2026-09-10	79.0000	80.0000	79.0000	79.3500	-4.799%	4	564	+9.263%
2026-09-09	79.0000	88.0500	79.0000	83.3500	+8.247%	31	563	+4.019%
2026-09-08	79.0000	80.3300	73.4500	77.0000	+4.762%	286	566	+12.597%
2026-09-04	67.2000	73.5000	67.2000	73.5000	+13.953%	18	744	+17.959%
2026-09-03	58.0000	65.0000	58.0000	64.5000	+3.283%	13	744	+34.419%
2026-09-02	63.0000	63.0000	61.1500	62.4500	-4.656%	8	741	+38.831%
2026-09-01	63.4000	65.5000	61.0500	65.5000	-3.392%	547	743	+32.366%
2026-08-31	71.3000	71.3000	65.6000	67.8000	-7.755%	26	474	+27.876%
2026-08-28	80.0000	80.5700	70.8900	73.5000	-22.980%	169	463	+17.959%
2026-08-27	98.4500	98.4500	95.4300	95.4300	-3.606%	32	403	-9.148%
2026-08-25	101.2100	101.2100	99.0000	99.0000	+13.065%	3	402	-12.424%
2026-08-24	88.0000	89.0000	85.1000	87.5600	-7.471%	28	405	-0.982%
2026-08-21	94.6300	94.6300	94.6300	94.6300	-5.493%	1	398	-8.380%
2026-08-20	100.1300	100.1300	100.1300	100.1300	+8.542%	1	397	-13.413%
2026-08-19	91.9300	95.2000	91.5000	92.2500	+17.711%	6	397	-6.016%
2026-08-18	81.0600	81.0600	77.4300	78.3700	-17.851%	5	399	+10.629%
2026-08-17	97.2000	97.2000	95.4000	95.4000	+7.784%	9	398	-9.119%
2026-08-13	89.3000	91.3000	88.5100	88.5100	+2.739%	15	403	-2.045%
2026-08-12	86.8500	87.0000	85.0000	86.1500	+10.662%	6	395	+0.638%
2026-08-11	79.5500	79.5500	77.5000	77.8500	-5.350%	3	395	+11.368%
2026-08-10	93.5000	93.5000	82.2500	82.2500	-5.731%	11	394	+5.410%
2026-08-07	87.2500	87.2500	87.2500	87.2500	+2.647%	1	390	-0.630%
2026-08-05	89.5000	89.5000	85.0000	85.0000	-7.002%	7	389	+2.000%
2026-08-04	81.8400	91.4000	81.8400	91.4000	+28.732%	50	385	-5.142%
2026-08-03	65.6500	71.0000	65.6500	71.0000	-0.449%	4	346	+22.113%
2026-07-31	70.6700	71.3200	70.6700	71.3200	+25.896%	4	344	+21.565%
2026-07-29	56.6500	56.6500	56.6500	56.6500	-8.629%	4	345	+53.045%
2026-07-28	64.0000	64.0500	57.5000	62.0000	-17.487%	39	345	+39.839%
2026-07-24	75.1400	75.1400	75.1400	75.1400	-16.511%	1	369	+15.385%
2026-07-22	90.5000	90.5000	90.0000	90.0000	+21.049%	5	370	-3.667%
2026-07-20	76.3000	76.3000	74.3500	74.3500	+1.947%	2	373	+16.611%
2026-07-17	64.9700	72.9300	64.9700	72.9300	+3.081%	9	372	+18.881%
2026-07-16	80.2900	80.2900	70.7500	70.7500	-16.480%	66	370	+22.544%
2026-07-15	90.4900	90.4900	84.0000	84.7100	-12.044%	5	315	+2.349%
2026-07-14	103.7700	103.7700	96.3100	96.3100	+1.272%	8	315	-9.978%
2026-07-13	102.8500	102.8500	91.9200	95.1000	-11.953%	42	315	-8.833%
2026-07-10	108.3500	110.0000	108.0100	108.0100	-4.416%	77	331	-19.730%
2026-07-09	116.2000	116.2000	113.0000	113.0000	+11.385%	2	339	-23.274%
2026-07-08	104.9400	107.5000	101.4500	101.4500	-0.393%	9	339	-14.539%
2026-07-07	108.1400	108.1400	98.6900	101.8500	-15.090%	15	337	-14.875%
2026-07-06	123.3100	123.3100	119.9500	119.9500	+2.627%	4	327	-27.720%
2026-07-02	116.4500	116.8800	116.4500	116.8800	-15.914%	6	333	-25.821%
2026-07-01	150.4500	150.4500	139.0000	139.0000	-6.523%	26	333	-37.626%
2026-06-30	150.2500	150.2500	148.7000	148.7000	+8.580%	13	315	-41.695%
2026-06-29	121.3600	137.3100	121.3600	136.9500	+4.534%	26	302	-36.692%
2026-06-26	136.5000	136.5000	129.8000	131.0100	-7.505%	11	280	-33.822%
2026-06-25	142.8800	142.8800	141.6400	141.6400	+5.701%	8	282	-38.788%
2026-06-24	136.5600	138.3500	132.5800	134.0000	-5.501%	18	274	-35.299%
2026-06-23	149.0000	152.1200	141.8000	141.8000	-22.914%	18	257	-38.858%
2026-06-18	175.4500	183.9500	175.4500	183.9500	+15.692%	11	252	-52.868%
2026-06-17	156.0000	159.0000	156.0000	159.0000	+4.847%	2	252	-45.472%
2026-06-16	162.5000	162.5000	151.6500	151.6500	-9.463%	8	252	-42.829%
2026-06-15	154.0000	167.5000	154.0000	167.5000	+11.333%	9	244	-48.239%
2026-06-12	144.0000	152.9500	144.0000	150.4500	+7.418%	4	244	-42.373%
2026-06-11	130.0000	140.0600	130.0000	140.0600	+8.574%	3	241	-38.098%
2026-06-10	127.5000	129.0000	123.5000	129.0000	-1.527%	3	241	-32.791%
2026-06-09	148.3200	148.3200	121.1000	131.0000	-16.353%	55	240	-33.817%
2026-06-08	151.5800	162.5000	149.6700	156.6100	-1.596%	9	212	-44.640%
2026-06-05	161.4200	161.4200	159.1500	159.1500	-9.958%	3	208	-45.523%
2026-06-04	148.5000	177.0000	147.2500	176.7500	+7.637%	31	208	-50.948%
2026-06-03	178.3000	178.3000	156.8000	164.2100	+13.483%	24	209	-47.202%
2026-06-02	126.8700	146.5000	126.8500	144.7000	+64.919%	84	221	-40.083%
2026-06-01	74.3000	89.0000	74.3000	87.7400	+20.110%	12	188	-1.185%
2026-05-29	73.6800	74.7500	73.0500	73.0500	-2.143%	6	188	+18.686%
2026-05-28	72.5000	74.6500	68.5000	74.6500	+5.887%	138	189	+16.142%
2026-05-27	80.0000	80.0000	70.5000	70.5000	-9.032%	7	143	+22.979%
2026-05-26	79.7000	80.0000	75.0700	77.5000	+14.730%	24	140	+11.871%
2026-05-22	69.5000	69.5000	67.5500	67.5500	+7.290%	79	123	+28.349%
2026-05-21	62.9600	62.9600	62.9600	62.9600	-4.024%	2	68	+37.706%
2026-05-20	65.4000	65.6000	65.4000	65.6000	+15.290%	2	68	+32.165%
2026-05-19	57.2000	57.2000	56.9000	56.9000	-1.232%	2	67	+52.373%
2026-05-15	55.3500	57.6100	55.3500	57.6100	-3.983%	8	67	+50.495%
2026-05-14	60.0000	60.0000	60.0000	60.0000	+9.091%	4	64	+44.500%
2026-05-13	55.0000	55.0000	55.0000	55.0000	+29.748%	10	63	+57.636%
2026-05-07	45.8700	46.1900	42.3900	42.3900	-8.227%	10	63	+104.529%
2026-05-06	47.1500	47.1500	46.1900	46.1900	-2.758%	6	58	+87.703%
2026-05-05	48.8200	48.8200	47.4000	47.5000	+10.465%	59	58	+82.526%
2026-04-24	43.6000	43.7000	43.0000	43.0000	-3.479%	38	24	+101.628%
2026-04-23	45.1600	46.6000	44.5500	44.5500	+17.206%	9	6	+94.613%
2026-04-22	38.0100	38.0100	38.0100	38.0100	0.000%	1	0	+128.098%