Dark

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

Inactive

Jul 16, 2026

145.00-20.808%(-38.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	148.9300	148.9300	145.0000	145.0000	-20.808%	12	130	0.000%
2026-07-07	183.1000	183.1000	183.1000	183.1000	-22.432%	10	133	-20.808%
2026-07-01	236.0500	236.0500	236.0500	236.0500	-10.587%	1	133	-38.572%
2026-06-22	264.0000	264.0000	264.0000	264.0000	-0.845%	6	134	-45.076%
2026-06-15	266.2500	266.2500	266.2500	266.2500	+25.946%	1	140	-45.540%
2026-06-09	226.7500	226.7500	211.4000	211.4000	-18.692%	2	141	-31.410%
2026-06-08	257.0000	260.0000	257.0000	260.0000	+1.682%	2	141	-44.231%
2026-06-05	255.7000	255.7000	255.7000	255.7000	+45.284%	1	143	-43.293%
2026-06-01	180.0000	180.0000	176.0000	176.0000	+15.033%	3	144	-17.614%
2026-05-28	153.0000	153.0000	153.0000	153.0000	-1.131%	1	143	-5.229%
2026-05-22	153.0000	154.7500	153.0000	154.7500	+13.163%	2	144	-6.300%
2026-05-15	136.7500	136.7500	136.7500	136.7500	-1.619%	11	144	+6.033%
2026-05-14	139.0000	139.0000	139.0000	139.0000	+15.833%	1	155	+4.317%
2026-05-11	120.0000	120.0000	120.0000	120.0000	-5.512%	1	156	+20.833%
2026-05-08	127.0000	127.0000	127.0000	127.0000	+2.834%	1	156	+14.173%
2026-05-07	123.5000	123.5000	123.5000	123.5000	+0.816%	2	155	+17.409%
2026-04-30	122.5000	122.5000	122.5000	122.5000	+8.986%	2	155	+18.367%
2026-04-29	112.4000	112.4000	112.4000	112.4000	+2.555%	1	157	+29.004%
2026-04-28	109.6500	109.6500	109.6000	109.6000	-4.853%	10	158	+32.299%
2026-04-22	112.0000	115.3100	112.0000	115.1900	+4.000%	27	158	+25.879%
2026-04-21	112.2900	112.2900	110.7600	110.7600	+15.495%	16	180	+30.914%
2026-04-17	95.7500	95.9000	95.7500	95.9000	+4.614%	2	180	+51.199%
2026-04-16	91.6700	91.6700	91.6700	91.6700	-2.479%	1	180	+58.176%
2026-04-15	94.0000	94.0000	94.0000	94.0000	+4.155%	1	181	+54.255%
2026-04-14	90.2500	90.2500	90.2500	90.2500	+1.404%	4	180	+60.665%
2026-04-13	89.2500	89.2500	88.7500	89.0000	+2.064%	4	184	+62.921%
2026-04-10	85.5000	87.2000	85.5000	87.2000	+12.516%	14	182	+66.284%
2026-04-09	78.8800	78.8800	77.5000	77.5000	+7.415%	4	192	+87.097%
2026-04-08	70.1900	72.1500	70.1900	72.1500	+6.103%	2	191	+100.970%
2026-04-06	68.0000	68.0000	68.0000	68.0000	+3.030%	2	193	+113.235%
2026-04-02	63.5000	66.0000	63.5000	66.0000	+2.437%	3	188	+119.697%
2026-04-01	65.1500	65.7600	63.8000	64.4300	+20.430%	7	188	+125.050%
2026-03-31	53.5000	53.5000	53.5000	53.5000	+12.324%	1	195	+171.028%
2026-03-30	49.0500	49.0500	47.6300	47.6300	-16.891%	8	196	+204.430%
2026-03-27	57.3100	57.3100	57.3100	57.3100	+1.668%	2	202	+153.010%
2026-03-26	56.3700	56.3700	56.3700	56.3700	-1.105%	2	200	+157.229%
2026-03-25	57.0000	57.0000	57.0000	57.0000	+10.039%	1	202	+154.386%
2026-03-24	50.8000	51.8000	50.8000	51.8000	+4.016%	5	201	+179.923%
2026-03-23	49.8100	50.3200	49.8000	49.8000	+1.199%	8	206	+191.165%
2026-03-20	48.5000	49.2100	48.5000	49.2100	+2.201%	4	202	+194.656%
2026-03-19	47.7500	48.1500	47.7500	48.1500	-5.235%	2	198	+201.142%
2026-03-16	50.8100	50.8100	50.8100	50.8100	+9.269%	1	198	+185.377%
2026-03-13	47.1500	47.1500	46.5000	46.5000	-6.533%	8	197	+211.828%
2026-03-11	49.7500	49.7500	49.7500	49.7500	-4.511%	1	205	+191.457%
2026-03-10	52.1000	52.1000	52.1000	52.1000	+6.982%	2	204	+178.311%
2026-03-09	45.7100	48.8100	45.7100	48.7000	-0.612%	11	202	+197.741%
2026-03-06	51.4000	51.4000	49.0000	49.0000	+34.615%	3	193	+195.918%
2026-03-05	38.0000	38.0000	36.4000	36.4000	-5.699%	7	196	+298.352%
2026-03-04	38.4000	39.0900	38.2000	38.6000	+0.783%	6	189	+275.648%
2026-03-03	38.3000	38.3000	38.3000	38.3000	-6.585%	1	187	+278.590%
2026-03-02	41.0000	41.0000	41.0000	41.0000	+2.628%	1	186	+253.659%
2026-02-27	39.9500	39.9500	39.9500	39.9500	+0.630%	12	185	+262.954%
2026-02-20	39.7000	39.7000	39.7000	39.7000	+1.276%	6	173	+265.239%
2026-02-19	39.2000	39.2000	39.2000	39.2000	-2.000%	1	167	+269.898%
2026-02-18	38.7100	40.1200	38.7100	40.0000	+1.394%	6	166	+262.500%
2026-02-12	38.9300	39.4500	38.9300	39.4500	-7.176%	5	169	+267.554%
2026-02-10	42.5000	42.5000	42.5000	42.5000	+0.568%	30	166	+241.176%
2026-02-09	42.2600	42.2600	42.2600	42.2600	+4.217%	1	196	+243.114%
2026-02-06	39.5500	40.5500	39.5500	40.5500	+15.232%	4	195	+257.583%
2026-02-05	35.1900	35.1900	35.1900	35.1900	-2.521%	3	191	+312.049%
2026-02-03	36.1000	36.1000	36.1000	36.1000	-8.306%	1	194	+301.662%
2026-02-02	38.7600	39.3700	38.7600	39.3700	-4.326%	6	193	+268.301%
2026-01-30	41.1500	41.1500	41.1500	41.1500	-6.029%	5	187	+252.369%
2026-01-28	44.4000	44.4000	43.7900	43.7900	+4.736%	6	182	+231.126%
2026-01-26	41.8100	41.8100	41.8100	41.8100	+2.980%	4	184	+246.807%
2026-01-23	40.6000	41.4000	40.6000	40.6000	-6.667%	5	180	+257.143%
2026-01-22	43.5000	43.5000	43.5000	43.5000	+1.163%	1	175	+233.333%
2026-01-20	41.0000	43.0000	41.0000	43.0000	+7.500%	4	176	+237.209%
2026-01-14	40.0000	40.0000	40.0000	40.0000	-7.728%	1	178	+262.500%
2026-01-13	43.4500	43.4500	43.3500	43.3500	-1.990%	2	177	+234.487%
2026-01-09	44.2300	44.2300	44.2300	44.2300	-0.383%	1	175	+227.832%
2026-01-07	45.2300	45.2300	44.4000	44.4000	-7.500%	12	174	+226.577%
2026-01-06	48.3500	48.3500	48.0000	48.0000	-5.771%	21	172	+202.083%
2026-01-05	50.9000	50.9400	50.9000	50.9400	+9.950%	101	271	+184.649%
2025-12-30	46.3300	46.3300	46.3300	46.3300	+2.659%	5	271	+212.972%
2025-12-29	45.2100	45.2100	45.1300	45.1300	-2.716%	15	271	+221.294%
2025-12-26	46.3000	46.5900	46.3000	46.3900	-0.301%	23	286	+212.567%
2025-12-24	46.5000	46.5300	46.0600	46.5300	-1.000%	3	264	+211.627%
2025-12-23	47.0000	47.0000	47.0000	47.0000	+2.845%	3	264	+208.511%
2025-12-22	45.7000	45.7000	45.7000	45.7000	+1.556%	25	261	+217.287%
2025-12-19	45.0000	45.0000	45.0000	45.0000	-2.913%	1	261	+222.222%
2025-12-17	46.3600	46.3600	46.3500	46.3500	-0.856%	125	260	+212.837%
2025-12-12	46.7500	46.7500	46.7500	46.7500	-2.604%	1	135	+210.160%
2025-12-11	49.6500	49.6500	48.0000	48.0000	-6.250%	3	134	+202.083%
2025-12-10	51.7600	51.9100	51.2000	51.2000	+5.263%	21	131	+183.203%
2025-12-09	51.8500	52.5000	48.6400	48.6400	-2.231%	6	120	+198.109%
2025-12-08	50.1600	50.1600	49.7500	49.7500	-15.290%	21	114	+191.457%
2025-12-04	58.7400	58.7400	58.7300	58.7300	+10.811%	11	123	+146.893%
2025-12-02	53.0000	53.0000	53.0000	53.0000	+3.314%	10	112	+173.585%
2025-12-01	51.9700	51.9700	51.3000	51.3000	+14.714%	11	102	+182.651%
2025-11-20	44.7200	44.7200	44.7200	44.7200	+6.730%	25	91	+224.240%
2025-11-19	41.9500	41.9500	41.9000	41.9000	+2.948%	32	66	+246.062%
2025-11-18	40.7500	41.3000	40.7000	40.7000	-12.209%	14	66	+256.265%
2025-11-14	46.3600	46.3600	46.3600	46.3600	-7.187%	3	65	+212.770%
2025-11-12	50.1900	50.1900	49.9500	49.9500	-0.279%	2	67	+190.290%
2025-11-07	50.0000	50.0900	50.0000	50.0900	-4.862%	2	67	+189.479%
2025-11-05	53.0200	53.0200	52.6500	52.6500	+8.222%	4	66	+175.404%
2025-11-04	48.6500	48.6500	48.6500	48.6500	-8.467%	2	63	+198.047%
2025-11-03	53.3000	53.3000	53.1500	53.1500	-0.747%	52	39	+172.813%
2025-10-31	55.0000	55.2000	53.5500	53.5500	+11.007%	4	39	+170.775%
2025-10-27	48.0000	48.2400	47.9500	48.2400	+18.380%	64	36	+200.580%
2025-10-22	40.7500	40.7500	40.7500	40.7500	-7.910%	1	36	+255.828%
2025-10-21	45.6000	45.6000	44.2500	44.2500	-9.138%	56	37	+227.684%
2025-10-15	47.6500	48.7000	47.6500	48.7000	-1.616%	8	33	+197.741%
2025-10-13	48.3000	49.5000	48.3000	49.5000	+0.917%	18	28	+192.929%
2025-10-10	55.0000	55.0000	49.0500	49.0500	-2.871%	6	21	+195.617%
2025-10-09	50.9000	50.9000	50.5000	50.5000	-0.394%	2	15	+187.129%
2025-10-08	50.7000	50.7000	50.7000	50.7000	+7.872%	5	14	+185.996%
2025-10-07	47.0000	47.0000	47.0000	47.0000	-4.472%	1	19	+208.511%
2025-10-06	48.9000	49.3900	48.8500	49.2000	+7.424%	16	18	+194.715%
2025-10-03	45.8000	45.8000	45.8000	45.8000	-0.435%	1	16	+216.594%
2025-10-02	46.4000	46.4000	46.0000	46.0000	+8.542%	4	17	+215.217%
2025-10-01	41.9600	43.3000	41.9600	42.3800	-2.575%	5	13	+242.143%
2025-09-29	43.5000	43.5000	43.5000	43.5000	+1.588%	1	9	+233.333%
2025-09-26	42.8200	42.8200	42.8200	42.8200	-3.188%	1	8	+238.627%
2025-09-25	43.7500	44.2300	43.7500	44.2300	+21.846%	5	8	+227.832%
2025-09-22	36.3000	36.3000	36.3000	36.3000	+3.125%	1	12	+299.449%
2025-09-19	35.2000	35.2000	35.2000	35.2000	-0.985%	3	11	+311.932%
2025-09-18	35.9000	35.9000	35.5500	35.5500	+9.385%	4	8	+307.876%
2025-09-17	32.5000	32.5000	32.5000	32.5000	0.000%	4	4	+346.154%