Dark

MRVL20280121C50
MRVL Jan 21 2028 50.00 Call (MRVL280121C00050000)
option OPRA

Inactive

Sep 9, 2026

190.00-4.113%(-8.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	190.0000	190.0000	190.0000	190.0000	-4.113%	1	133	0.000%
2026-08-25	198.1500	198.1500	198.1500	198.1500	+6.532%	2	132	-4.113%
2026-08-24	186.0000	186.0000	186.0000	186.0000	-1.326%	1	132	+2.151%
2026-08-19	188.5000	188.5000	188.5000	188.5000	+7.714%	1	131	+0.796%
2026-08-14	175.0000	175.0000	175.0000	175.0000	-0.103%	1	130	+8.571%
2026-08-04	175.1800	175.1800	175.1800	175.1800	+13.901%	1	131	+8.460%
2026-07-24	154.0000	154.0000	153.8000	153.8000	+6.069%	2	132	+23.537%
2026-07-16	148.9300	148.9300	145.0000	145.0000	-20.808%	12	130	+31.034%
2026-07-07	183.1000	183.1000	183.1000	183.1000	-22.432%	10	133	+3.768%
2026-07-01	236.0500	236.0500	236.0500	236.0500	-10.587%	1	133	-19.509%
2026-06-22	264.0000	264.0000	264.0000	264.0000	-0.845%	6	134	-28.030%
2026-06-15	266.2500	266.2500	266.2500	266.2500	+25.946%	1	140	-28.638%
2026-06-09	226.7500	226.7500	211.4000	211.4000	-18.692%	2	141	-10.123%
2026-06-08	257.0000	260.0000	257.0000	260.0000	+1.682%	2	141	-26.923%
2026-06-05	255.7000	255.7000	255.7000	255.7000	+45.284%	1	143	-25.694%
2026-06-01	180.0000	180.0000	176.0000	176.0000	+15.033%	3	144	+7.955%
2026-05-28	153.0000	153.0000	153.0000	153.0000	-1.131%	1	143	+24.183%
2026-05-22	153.0000	154.7500	153.0000	154.7500	+13.163%	2	144	+22.779%
2026-05-15	136.7500	136.7500	136.7500	136.7500	-1.619%	11	144	+38.940%
2026-05-14	139.0000	139.0000	139.0000	139.0000	+15.833%	1	155	+36.691%
2026-05-11	120.0000	120.0000	120.0000	120.0000	-5.512%	1	156	+58.333%
2026-05-08	127.0000	127.0000	127.0000	127.0000	+2.834%	1	156	+49.606%
2026-05-07	123.5000	123.5000	123.5000	123.5000	+0.816%	2	155	+53.846%
2026-04-30	122.5000	122.5000	122.5000	122.5000	+8.986%	2	155	+55.102%
2026-04-29	112.4000	112.4000	112.4000	112.4000	+2.555%	1	157	+69.039%
2026-04-28	109.6500	109.6500	109.6000	109.6000	-4.853%	10	158	+73.358%
2026-04-22	112.0000	115.3100	112.0000	115.1900	+4.000%	27	158	+64.945%
2026-04-21	112.2900	112.2900	110.7600	110.7600	+15.495%	16	180	+71.542%
2026-04-17	95.7500	95.9000	95.7500	95.9000	+4.614%	2	180	+98.123%
2026-04-16	91.6700	91.6700	91.6700	91.6700	-2.479%	1	180	+107.265%
2026-04-15	94.0000	94.0000	94.0000	94.0000	+4.155%	1	181	+102.128%
2026-04-14	90.2500	90.2500	90.2500	90.2500	+1.404%	4	180	+110.526%
2026-04-13	89.2500	89.2500	88.7500	89.0000	+2.064%	4	184	+113.483%
2026-04-10	85.5000	87.2000	85.5000	87.2000	+12.516%	14	182	+117.890%
2026-04-09	78.8800	78.8800	77.5000	77.5000	+7.415%	4	192	+145.161%
2026-04-08	70.1900	72.1500	70.1900	72.1500	+6.103%	2	191	+163.340%
2026-04-06	68.0000	68.0000	68.0000	68.0000	+3.030%	2	193	+179.412%
2026-04-02	63.5000	66.0000	63.5000	66.0000	+2.437%	3	188	+187.879%
2026-04-01	65.1500	65.7600	63.8000	64.4300	+20.430%	7	188	+194.894%
2026-03-31	53.5000	53.5000	53.5000	53.5000	+12.324%	1	195	+255.140%
2026-03-30	49.0500	49.0500	47.6300	47.6300	-16.891%	8	196	+298.908%
2026-03-27	57.3100	57.3100	57.3100	57.3100	+1.668%	2	202	+231.530%
2026-03-26	56.3700	56.3700	56.3700	56.3700	-1.105%	2	200	+237.059%
2026-03-25	57.0000	57.0000	57.0000	57.0000	+10.039%	1	202	+233.333%
2026-03-24	50.8000	51.8000	50.8000	51.8000	+4.016%	5	201	+266.795%
2026-03-23	49.8100	50.3200	49.8000	49.8000	+1.199%	8	206	+281.526%
2026-03-20	48.5000	49.2100	48.5000	49.2100	+2.201%	4	202	+286.100%
2026-03-19	47.7500	48.1500	47.7500	48.1500	-5.235%	2	198	+294.600%
2026-03-16	50.8100	50.8100	50.8100	50.8100	+9.269%	1	198	+273.942%
2026-03-13	47.1500	47.1500	46.5000	46.5000	-6.533%	8	197	+308.602%
2026-03-11	49.7500	49.7500	49.7500	49.7500	-4.511%	1	205	+281.910%
2026-03-10	52.1000	52.1000	52.1000	52.1000	+6.982%	2	204	+264.683%
2026-03-09	45.7100	48.8100	45.7100	48.7000	-0.612%	11	202	+290.144%
2026-03-06	51.4000	51.4000	49.0000	49.0000	+34.615%	3	193	+287.755%
2026-03-05	38.0000	38.0000	36.4000	36.4000	-5.699%	7	196	+421.978%
2026-03-04	38.4000	39.0900	38.2000	38.6000	+0.783%	6	189	+392.228%
2026-03-03	38.3000	38.3000	38.3000	38.3000	-6.585%	1	187	+396.084%
2026-03-02	41.0000	41.0000	41.0000	41.0000	+2.628%	1	186	+363.415%
2026-02-27	39.9500	39.9500	39.9500	39.9500	+0.630%	12	185	+375.594%
2026-02-20	39.7000	39.7000	39.7000	39.7000	+1.276%	6	173	+378.589%
2026-02-19	39.2000	39.2000	39.2000	39.2000	-2.000%	1	167	+384.694%
2026-02-18	38.7100	40.1200	38.7100	40.0000	+1.394%	6	166	+375.000%
2026-02-12	38.9300	39.4500	38.9300	39.4500	-7.176%	5	169	+381.622%
2026-02-10	42.5000	42.5000	42.5000	42.5000	+0.568%	30	166	+347.059%
2026-02-09	42.2600	42.2600	42.2600	42.2600	+4.217%	1	196	+349.598%
2026-02-06	39.5500	40.5500	39.5500	40.5500	+15.232%	4	195	+368.557%
2026-02-05	35.1900	35.1900	35.1900	35.1900	-2.521%	3	191	+439.926%
2026-02-03	36.1000	36.1000	36.1000	36.1000	-8.306%	1	194	+426.316%
2026-02-02	38.7600	39.3700	38.7600	39.3700	-4.326%	6	193	+382.601%
2026-01-30	41.1500	41.1500	41.1500	41.1500	-6.029%	5	187	+361.725%
2026-01-28	44.4000	44.4000	43.7900	43.7900	+4.736%	6	182	+333.889%
2026-01-26	41.8100	41.8100	41.8100	41.8100	+2.980%	4	184	+354.437%
2026-01-23	40.6000	41.4000	40.6000	40.6000	-6.667%	5	180	+367.980%
2026-01-22	43.5000	43.5000	43.5000	43.5000	+1.163%	1	175	+336.782%
2026-01-20	41.0000	43.0000	41.0000	43.0000	+7.500%	4	176	+341.860%
2026-01-14	40.0000	40.0000	40.0000	40.0000	-7.728%	1	178	+375.000%
2026-01-13	43.4500	43.4500	43.3500	43.3500	-1.990%	2	177	+338.293%
2026-01-09	44.2300	44.2300	44.2300	44.2300	-0.383%	1	175	+329.573%
2026-01-07	45.2300	45.2300	44.4000	44.4000	-7.500%	12	174	+327.928%
2026-01-06	48.3500	48.3500	48.0000	48.0000	-5.771%	21	172	+295.833%
2026-01-05	50.9000	50.9400	50.9000	50.9400	+9.950%	101	271	+272.988%
2025-12-30	46.3300	46.3300	46.3300	46.3300	+2.659%	5	271	+310.101%
2025-12-29	45.2100	45.2100	45.1300	45.1300	-2.716%	15	271	+321.006%
2025-12-26	46.3000	46.5900	46.3000	46.3900	-0.301%	23	286	+309.571%
2025-12-24	46.5000	46.5300	46.0600	46.5300	-1.000%	3	264	+308.339%
2025-12-23	47.0000	47.0000	47.0000	47.0000	+2.845%	3	264	+304.255%
2025-12-22	45.7000	45.7000	45.7000	45.7000	+1.556%	25	261	+315.755%
2025-12-19	45.0000	45.0000	45.0000	45.0000	-2.913%	1	261	+322.222%
2025-12-17	46.3600	46.3600	46.3500	46.3500	-0.856%	125	260	+309.924%
2025-12-12	46.7500	46.7500	46.7500	46.7500	-2.604%	1	135	+306.417%
2025-12-11	49.6500	49.6500	48.0000	48.0000	-6.250%	3	134	+295.833%
2025-12-10	51.7600	51.9100	51.2000	51.2000	+5.263%	21	131	+271.094%
2025-12-09	51.8500	52.5000	48.6400	48.6400	-2.231%	6	120	+290.625%
2025-12-08	50.1600	50.1600	49.7500	49.7500	-15.290%	21	114	+281.910%
2025-12-04	58.7400	58.7400	58.7300	58.7300	+10.811%	11	123	+223.514%
2025-12-02	53.0000	53.0000	53.0000	53.0000	+3.314%	10	112	+258.491%
2025-12-01	51.9700	51.9700	51.3000	51.3000	+14.714%	11	102	+270.370%
2025-11-20	44.7200	44.7200	44.7200	44.7200	+6.730%	25	91	+324.866%
2025-11-19	41.9500	41.9500	41.9000	41.9000	+2.948%	32	66	+353.461%
2025-11-18	40.7500	41.3000	40.7000	40.7000	-12.209%	14	66	+366.830%
2025-11-14	46.3600	46.3600	46.3600	46.3600	-7.187%	3	65	+309.836%
2025-11-12	50.1900	50.1900	49.9500	49.9500	-0.279%	2	67	+280.380%
2025-11-07	50.0000	50.0900	50.0000	50.0900	-4.862%	2	67	+279.317%
2025-11-05	53.0200	53.0200	52.6500	52.6500	+8.222%	4	66	+260.874%
2025-11-04	48.6500	48.6500	48.6500	48.6500	-8.467%	2	63	+290.545%
2025-11-03	53.3000	53.3000	53.1500	53.1500	-0.747%	52	39	+257.479%
2025-10-31	55.0000	55.2000	53.5500	53.5500	+11.007%	4	39	+254.809%
2025-10-27	48.0000	48.2400	47.9500	48.2400	+18.380%	64	36	+293.864%
2025-10-22	40.7500	40.7500	40.7500	40.7500	-7.910%	1	36	+366.258%
2025-10-21	45.6000	45.6000	44.2500	44.2500	-9.138%	56	37	+329.379%
2025-10-15	47.6500	48.7000	47.6500	48.7000	-1.616%	8	33	+290.144%
2025-10-13	48.3000	49.5000	48.3000	49.5000	+0.917%	18	28	+283.838%
2025-10-10	55.0000	55.0000	49.0500	49.0500	-2.871%	6	21	+287.360%
2025-10-09	50.9000	50.9000	50.5000	50.5000	-0.394%	2	15	+276.238%
2025-10-08	50.7000	50.7000	50.7000	50.7000	+7.872%	5	14	+274.753%
2025-10-07	47.0000	47.0000	47.0000	47.0000	-4.472%	1	19	+304.255%
2025-10-06	48.9000	49.3900	48.8500	49.2000	+7.424%	16	18	+286.179%
2025-10-03	45.8000	45.8000	45.8000	45.8000	-0.435%	1	16	+314.847%
2025-10-02	46.4000	46.4000	46.0000	46.0000	+8.542%	4	17	+313.043%
2025-10-01	41.9600	43.3000	41.9600	42.3800	-2.575%	5	13	+348.325%
2025-09-29	43.5000	43.5000	43.5000	43.5000	+1.588%	1	9	+336.782%
2025-09-26	42.8200	42.8200	42.8200	42.8200	-3.188%	1	8	+343.718%
2025-09-25	43.7500	44.2300	43.7500	44.2300	+21.846%	5	8	+329.573%
2025-09-22	36.3000	36.3000	36.3000	36.3000	+3.125%	1	12	+423.416%
2025-09-19	35.2000	35.2000	35.2000	35.2000	-0.985%	3	11	+439.773%
2025-09-18	35.9000	35.9000	35.5500	35.5500	+9.385%	4	8	+434.459%
2025-09-17	32.5000	32.5000	32.5000	32.5000	0.000%	4	4	+484.615%