Dark

MRVL20280121C250
MRVL Jan 21 2028 250.00 Call (MRVL280121C00250000)
option OPRA

EOD

Sep 17, 2026

75.85+12.956%(+8.70)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	74.5000	79.7200	74.5000	75.8500	+12.956%	18	2,694	0.000%
2026-09-16	69.1700	69.1700	67.1500	67.1500	+7.923%	7	2,699	+12.956%
2026-09-15	64.2400	64.3000	62.2200	62.2200	-3.310%	12	2,704	+21.906%
2026-09-14	60.4900	64.5000	59.4000	64.3500	-14.746%	21	2,707	+17.871%
2026-09-11	72.2700	75.9600	72.2700	75.4800	+9.901%	18	2,701	+0.490%
2026-09-10	70.8700	71.3200	68.5000	68.6800	-6.697%	9	2,711	+10.440%
2026-09-09	74.9800	78.0000	73.6100	73.6100	+7.538%	19	2,714	+3.043%
2026-09-08	67.0000	70.3000	67.0000	68.4500	+8.085%	272	2,704	+10.811%
2026-09-04	56.9200	63.3300	56.2000	63.3300	+19.491%	11	2,579	+19.769%
2026-09-03	50.0000	55.4000	50.0000	53.0000	-0.768%	16	2,579	+43.113%
2026-09-02	54.0000	54.0000	53.2500	53.4100	-5.452%	4	2,581	+42.015%
2026-09-01	55.0000	56.5400	52.9500	56.4900	-3.105%	213	2,579	+34.272%
2026-08-31	61.2100	61.2100	58.3000	58.3000	-7.534%	153	2,576	+30.103%
2026-08-28	70.7500	72.0000	61.9700	63.0500	-25.605%	1,199	2,571	+20.301%
2026-08-27	92.0000	92.0000	84.5200	84.7500	-4.647%	585	1,666	-10.501%
2026-08-26	85.9500	88.8800	85.9500	88.8800	+3.505%	360	1,542	-14.660%
2026-08-25	89.6500	90.1200	85.0000	85.8700	+7.607%	5	1,525	-11.669%
2026-08-24	75.0000	79.8000	72.3500	79.8000	-3.623%	265	1,526	-4.950%
2026-08-21	91.0200	91.0200	82.8000	82.8000	-12.842%	27	1,530	-8.394%
2026-08-20	91.4500	95.0000	85.1000	95.0000	+14.265%	87	1,530	-20.158%
2026-08-19	86.9000	86.9000	80.3500	83.1400	+20.493%	31	1,454	-8.768%
2026-08-18	74.0000	74.0500	69.0000	69.0000	-19.534%	160	1,429	+9.928%
2026-08-17	85.8600	87.0100	85.7500	85.7500	+15.101%	8	1,424	-11.545%
2026-08-14	74.5000	74.5000	74.5000	74.5000	-9.146%	1	1,419	+1.812%
2026-08-13	73.5000	82.0000	73.5000	82.0000	+6.813%	130	1,419	-7.500%
2026-08-12	80.0000	80.0000	76.4400	76.7700	+8.432%	375	1,294	-1.198%
2026-08-11	71.5400	71.5400	69.6500	70.8000	-3.014%	7	960	+7.133%
2026-08-10	75.3000	75.3000	73.0000	73.0000	-5.867%	15	959	+3.904%
2026-08-07	78.5700	80.0000	73.0000	77.5500	+1.121%	8	968	-2.192%
2026-08-06	76.6900	76.6900	76.6900	76.6900	+1.187%	1	962	-1.095%
2026-08-05	77.1700	81.9800	75.7900	75.7900	-7.686%	15	963	+0.079%
2026-08-04	77.0000	83.5000	76.8500	82.1000	+32.655%	42	953	-7.613%
2026-08-03	55.3800	61.9800	55.2500	61.8900	-2.150%	21	952	+22.556%
2026-07-31	68.7700	68.7700	62.9000	63.2500	+11.004%	20	938	+19.921%
2026-07-30	54.5000	57.0000	54.5000	56.9800	+14.556%	5	920	+33.117%
2026-07-29	49.9700	50.2900	49.7400	49.7400	-11.179%	502	917	+52.493%
2026-07-28	54.5500	56.0000	51.7000	56.0000	-10.098%	65	417	+35.446%
2026-07-27	69.7500	69.7500	60.8000	62.2900	-11.670%	59	405	+21.769%
2026-07-24	69.2500	70.5200	69.2500	70.5200	-10.348%	6	364	+7.558%
2026-07-23	81.3000	81.3000	78.6600	78.6600	-1.675%	5	364	-3.572%
2026-07-22	77.0400	81.9300	77.0400	80.0000	+1.911%	24	362	-5.188%
2026-07-21	77.0800	79.6400	77.0800	78.5000	+13.145%	9	345	-3.376%
2026-07-20	67.8800	74.0000	67.4500	69.3800	+4.567%	6	346	+9.325%
2026-07-17	59.7900	66.3500	59.7900	66.3500	+3.623%	5	346	+14.318%
2026-07-16	67.5500	67.5500	63.7900	64.0300	-16.844%	13	344	+18.460%
2026-07-15	82.4800	82.4800	76.0900	77.0000	-8.735%	7	338	-1.494%
2026-07-13	87.0500	88.9700	84.3700	84.3700	-12.796%	19	336	-10.098%
2026-07-10	100.0000	100.0000	96.7500	96.7500	-10.417%	3	319	-21.602%
2026-07-09	108.0000	108.0000	108.0000	108.0000	+10.520%	6	316	-29.769%
2026-07-08	99.7800	99.7800	97.7200	97.7200	+6.530%	2	316	-22.380%
2026-07-07	97.0000	98.4800	90.0000	91.7300	-20.950%	17	316	-17.312%
2026-07-06	109.1500	116.0400	109.1500	116.0400	+11.803%	8	314	-34.635%
2026-07-02	124.0000	124.0000	101.6500	103.7900	-19.009%	30	303	-26.920%
2026-07-01	139.0000	139.0000	128.1500	128.1500	-9.658%	6	303	-40.812%
2026-06-30	145.0000	148.1000	141.8500	141.8500	+23.198%	17	303	-46.528%
2026-06-29	115.1400	115.1400	115.1400	115.1400	-6.390%	2	300	-34.124%
2026-06-26	119.9000	123.0000	119.9000	123.0000	-3.718%	4	301	-38.333%
2026-06-25	125.0000	127.7500	121.7500	127.7500	+1.389%	4	300	-40.626%
2026-06-24	131.3700	131.3700	121.7500	126.0000	-5.263%	40	300	-39.802%
2026-06-23	133.0000	139.5000	133.0000	133.0000	-13.960%	9	303	-42.970%
2026-06-22	160.5200	160.5200	149.1800	154.5800	-9.071%	20	299	-50.932%
2026-06-18	169.9600	173.5200	168.7500	170.0000	+15.883%	49	271	-55.382%
2026-06-17	144.0500	146.7000	144.0500	146.7000	+6.212%	4	271	-48.296%
2026-06-16	150.0000	150.0000	138.1200	138.1200	-13.023%	6	271	-45.084%
2026-06-15	145.3500	158.8000	145.3500	158.8000	+13.388%	13	270	-52.236%
2026-06-12	134.4300	140.0500	134.4300	140.0500	+3.145%	8	264	-45.841%
2026-06-11	122.2500	135.7800	122.2500	135.7800	+19.862%	12	267	-44.138%
2026-06-10	124.0000	124.0000	113.2800	113.2800	-5.992%	20	261	-33.042%
2026-06-09	144.0000	144.0000	109.7500	120.5000	-15.569%	52	243	-37.054%
2026-06-08	141.7500	153.5000	138.7500	142.7200	+14.921%	33	227	-46.854%
2026-06-05	144.6500	150.5500	122.0000	124.1900	-25.232%	38	212	-38.924%
2026-06-04	134.9900	167.8000	130.0000	166.1000	+10.373%	65	208	-54.335%
2026-06-03	162.8500	165.8000	144.0000	150.4900	+10.249%	25	205	-49.598%
2026-06-02	112.8700	136.5000	112.8700	136.5000	+69.882%	101	193	-44.432%
2026-06-01	72.8300	81.6000	72.5500	80.3500	+19.462%	16	192	-5.600%
2026-05-29	64.6300	68.5000	64.0000	67.2600	+1.601%	94	181	+12.771%
2026-05-28	65.0000	67.9400	60.0000	66.2000	+1.940%	57	186	+14.577%
2026-05-27	66.7500	66.7500	62.2000	64.9400	-5.473%	41	171	+16.800%
2026-05-26	71.8000	71.8000	65.5000	68.7000	+14.500%	17	169	+10.408%
2026-05-22	60.2500	60.2500	60.0000	60.0000	+4.348%	3	167	+26.417%
2026-05-21	57.8500	57.8500	56.7700	57.5000	+5.023%	5	168	+31.913%
2026-05-20	56.0000	58.9500	53.0900	54.7500	+14.063%	8	168	+38.539%
2026-05-19	39.9500	51.6000	39.9500	48.0000	+12.439%	83	160	+58.021%
2026-05-18	46.0000	47.2200	42.6900	42.6900	-13.758%	43	160	+77.676%
2026-05-15	48.1000	50.5000	48.1000	49.5000	-3.734%	6	160	+53.232%
2026-05-14	52.7500	57.0500	51.3900	51.4200	+6.021%	132	123	+47.511%
2026-05-13	44.0000	50.1500	44.0000	48.5000	+29.749%	29	68	+56.392%
2026-05-12	40.0000	40.0000	36.1500	37.3800	-15.906%	14	68	+102.916%
2026-05-11	40.4000	44.4500	40.4000	44.4500	+8.733%	6	68	+70.641%
2026-05-08	39.5000	40.8800	39.0400	40.8800	+12.959%	20	57	+85.543%
2026-05-07	40.6600	41.0900	34.7200	36.1900	-11.882%	74	52	+109.588%
2026-05-06	41.0800	41.0800	41.0700	41.0700	0.000%	4	4	+84.685%