Dark

MRVL20280121C70
MRVL Jan 21 2028 70.00 Call (MRVL280121C00070000)
option OPRA

EOD

Sep 11, 2026

175.35+10.981%(+17.35)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	175.3500	175.3500	175.3500	175.3500	+10.981%	20	372	0.000%
2026-09-04	158.0000	158.0000	158.0000	158.0000	+1.863%	2	374	+10.981%
2026-08-28	162.9500	162.9500	155.1100	155.1100	-10.774%	7	374	+13.049%
2026-08-21	173.8400	173.8400	173.8400	173.8400	+3.096%	5	377	+0.869%
2026-08-17	168.6200	168.6200	168.6200	168.6200	+5.804%	1	372	+3.991%
2026-08-07	159.3700	159.3700	159.3700	159.3700	+18.324%	1	373	+10.027%
2026-08-03	134.6900	134.6900	134.6900	134.6900	-5.461%	1	374	+30.188%
2026-07-31	142.4700	142.4700	142.4700	142.4700	-40.524%	1	375	+23.079%
2026-06-30	239.6000	239.6000	239.5400	239.5400	+13.526%	4	376	-26.797%
2026-06-25	211.0000	211.0000	211.0000	211.0000	-20.677%	1	376	-16.896%
2026-06-18	271.0300	271.0300	266.0000	266.0000	+11.737%	2	379	-34.079%
2026-06-17	231.1000	238.0600	231.1000	238.0600	+8.209%	2	379	-26.342%
2026-06-11	220.0000	220.0000	220.0000	220.0000	-2.244%	1	379	-20.295%
2026-06-02	219.0000	225.0500	219.0000	225.0500	+49.436%	3	379	-22.084%
2026-06-01	150.6000	150.6000	150.6000	150.6000	+6.582%	1	380	+16.434%
2026-05-27	141.3000	142.8000	141.3000	141.3000	-5.800%	6	381	+24.098%
2026-05-26	154.8100	154.8100	143.7000	150.0000	+9.170%	9	387	+16.900%
2026-05-22	136.0000	138.3000	136.0000	137.4000	+4.686%	7	396	+27.620%
2026-05-21	133.1900	133.1900	131.2500	131.2500	+3.346%	2	396	+33.600%
2026-05-20	133.1600	133.1600	126.6500	127.0000	+5.394%	14	396	+38.071%
2026-05-19	109.9300	122.7900	109.9300	120.5000	+9.795%	23	402	+45.519%
2026-05-18	114.9300	114.9300	109.7500	109.7500	-9.298%	6	402	+59.772%
2026-05-14	121.0000	121.0000	121.0000	121.0000	+0.398%	1	402	+44.917%
2026-05-13	120.7000	120.7000	120.5200	120.5200	+3.923%	4	402	+45.495%
2026-05-11	115.9700	115.9700	115.9700	115.9700	+13.175%	1	402	+51.203%
2026-05-07	102.4700	102.4700	102.4700	102.4700	-9.861%	1	401	+71.123%
2026-05-06	114.3900	114.3900	110.9900	113.6800	+4.910%	4	402	+54.249%
2026-05-04	108.5000	108.5000	108.3600	108.3600	+0.352%	11	406	+61.822%
2026-05-01	107.9800	107.9800	107.9800	107.9800	+6.636%	4	421	+62.391%
2026-04-30	101.2600	101.2600	101.2600	101.2600	+6.310%	1	421	+73.168%
2026-04-28	95.2500	95.2500	95.2500	95.2500	-5.224%	1	422	+84.094%
2026-04-27	101.0000	101.0000	96.0000	100.5000	-5.099%	3	421	+74.478%
2026-04-24	109.0000	109.0000	104.0000	105.9000	+0.589%	17	420	+65.581%
2026-04-23	105.2800	105.2800	105.2800	105.2800	+5.629%	2	415	+66.556%
2026-04-22	98.1100	99.6700	98.1100	99.6700	+4.861%	4	413	+75.931%
2026-04-21	94.8500	95.0500	94.2500	95.0500	+8.257%	12	413	+84.482%
2026-04-20	88.9200	88.9200	87.8000	87.8000	+6.644%	3	413	+99.715%
2026-04-17	77.3700	83.0000	77.3700	82.3300	+6.922%	32	411	+112.984%
2026-04-15	80.3800	80.3800	77.0000	77.0000	+1.570%	6	423	+127.727%
2026-04-14	75.8100	75.8100	75.8100	75.8100	+0.892%	1	423	+131.302%
2026-04-13	74.6000	75.1400	73.9000	75.1400	+3.186%	9	424	+133.364%
2026-04-10	70.0400	72.8200	69.8600	72.8200	+13.551%	6	423	+140.799%
2026-04-09	64.3400	64.3400	63.5800	64.1300	+6.883%	24	429	+173.429%
2026-04-08	56.0300	60.0000	56.0300	60.0000	+10.803%	5	429	+192.250%
2026-04-06	53.5000	54.1500	53.5000	54.1500	+8.300%	2	433	+223.823%
2026-04-02	49.5000	50.0000	48.9000	50.0000	-3.698%	6	432	+250.700%
2026-04-01	52.0000	52.9500	51.3100	51.9200	+14.412%	7	432	+237.731%
2026-03-31	41.1000	45.7200	41.1000	45.3800	+10.065%	7	431	+286.404%
2026-03-27	42.4500	42.4500	41.2300	41.2300	-8.276%	6	433	+325.297%
2026-03-26	44.9500	44.9500	44.9500	44.9500	+2.602%	1	439	+290.100%
2026-03-25	43.0000	43.8100	43.0000	43.8100	+15.685%	12	440	+300.251%
2026-03-23	37.7000	37.8700	37.7000	37.8700	+3.753%	2	432	+363.031%
2026-03-20	37.1700	37.1700	35.7000	36.5000	+2.241%	10	434	+380.411%
2026-03-19	35.0500	35.8400	35.0500	35.7000	-7.513%	4	436	+391.176%
2026-03-18	38.6000	38.6000	38.6000	38.6000	+0.915%	1	438	+354.275%
2026-03-16	35.9000	38.2500	35.9000	38.2500	+1.057%	3	437	+358.431%
2026-03-13	36.9000	37.8500	36.9000	37.8500	+5.579%	6	438	+363.276%
2026-03-12	35.8500	35.8500	35.8500	35.8500	-12.347%	2	444	+389.121%
2026-03-11	41.3200	41.3200	40.9000	40.9000	+1.539%	10	446	+328.729%
2026-03-10	41.4400	41.4600	40.1000	40.2800	+7.128%	16	454	+335.328%
2026-03-09	33.9700	37.7800	33.9700	37.6000	+0.669%	9	466	+366.356%
2026-03-06	35.0000	39.2000	35.0000	37.3500	+38.333%	94	464	+369.478%
2026-03-05	29.3500	29.3500	27.0000	27.0000	-5.693%	40	510	+549.444%
2026-03-04	28.6300	28.6300	28.6300	28.6300	-0.417%	1	479	+512.469%
2026-03-03	27.6300	28.7500	27.6300	28.7500	-7.318%	6	480	+509.913%
2026-03-02	31.3500	31.3500	30.7000	31.0200	+0.065%	37	476	+465.280%
2026-02-27	30.1400	31.0000	30.1400	31.0000	+9.502%	2	446	+465.645%
2026-02-26	29.0000	29.0000	28.2000	28.3100	-7.875%	9	446	+519.392%
2026-02-25	30.7300	30.7300	30.7300	30.7300	+5.966%	1	446	+470.615%
2026-02-24	29.0000	29.0000	29.0000	29.0000	-1.193%	5	446	+504.655%
2026-02-20	29.2000	30.0000	29.0000	29.3500	-0.643%	14	451	+497.445%
2026-02-19	28.5000	29.5400	28.5000	29.5400	-2.476%	5	449	+493.602%
2026-02-18	30.3500	30.3500	30.2900	30.2900	-0.099%	11	450	+478.904%
2026-02-17	28.3000	30.5000	28.3000	30.3200	+3.836%	4	439	+478.331%
2026-02-13	29.6800	29.6800	29.2000	29.2000	-0.068%	2	436	+500.514%
2026-02-12	29.2200	29.2200	29.2200	29.2200	-8.688%	2	436	+500.103%
2026-02-11	32.0000	32.0000	32.0000	32.0000	+0.629%	1	436	+447.969%
2026-02-10	31.8000	31.8000	31.8000	31.8000	+2.087%	1	436	+451.415%
2026-02-09	29.7200	31.1500	29.7200	31.1500	+0.940%	3	437	+462.921%
2026-02-06	30.5300	30.8600	30.0000	30.8600	+18.692%	5	434	+468.211%
2026-02-05	25.5000	26.0000	24.7300	26.0000	+3.380%	37	429	+574.423%
2026-02-04	26.0000	26.6700	24.8500	25.1500	-8.345%	33	423	+597.217%
2026-02-03	28.5000	28.5000	25.4000	27.4400	-3.719%	54	396	+539.031%
2026-02-02	28.5000	29.1000	28.5000	28.5000	-8.065%	14	349	+515.263%
2026-01-30	31.0000	31.0000	31.0000	31.0000	+6.897%	1	336	+465.645%
2026-01-29	31.5000	31.5000	29.0000	29.0000	-11.369%	52	335	+504.655%
2026-01-28	32.7200	32.7200	32.7200	32.7200	+0.061%	1	283	+435.911%
2026-01-27	32.7000	32.7000	32.7000	32.7000	+4.707%	1	283	+436.239%
2026-01-26	31.0000	31.2300	31.0000	31.2300	+3.069%	3	282	+461.479%
2026-01-23	30.3000	30.3000	30.3000	30.3000	-7.198%	1	285	+478.713%
2026-01-22	32.5500	32.6600	32.5500	32.6500	+0.307%	8	284	+437.060%
2026-01-21	33.2500	33.2500	32.5400	32.5500	+7.781%	5	292	+438.710%
2026-01-20	31.5000	32.5000	30.0000	30.2000	-3.050%	13	291	+480.629%
2026-01-16	32.0000	32.0000	31.0000	31.1500	+3.833%	9	273	+462.921%
2026-01-14	31.5000	31.5000	30.0000	30.0000	-10.045%	55	273	+484.500%
2026-01-13	33.3500	33.3500	33.3500	33.3500	+1.460%	1	219	+425.787%
2026-01-12	32.8300	32.8700	32.8000	32.8700	-1.881%	3	218	+433.465%
2026-01-09	32.8500	33.7500	32.8500	33.5000	-0.593%	31	215	+423.433%
2026-01-08	33.7000	33.7000	33.7000	33.7000	+0.238%	1	195	+420.326%
2026-01-07	34.0000	34.2000	33.6200	33.6200	-11.176%	5	195	+421.565%
2026-01-06	39.9600	39.9600	37.8500	37.8500	-7.683%	5	196	+363.276%
2026-01-05	41.0000	41.0000	41.0000	41.0000	+8.753%	1	190	+327.683%
2026-01-02	37.7000	37.7000	37.7000	37.7000	+8.646%	2	190	+365.119%
2025-12-31	34.8000	34.8000	34.7000	34.7000	+2.059%	72	187	+405.331%
2025-12-29	34.2000	34.5000	34.0000	34.0000	-4.494%	11	187	+415.735%
2025-12-24	35.6000	35.6000	35.6000	35.6000	-0.196%	5	178	+392.556%
2025-12-23	34.5000	35.7100	34.5000	35.6700	+3.994%	22	178	+391.590%
2025-12-22	35.0700	35.0700	34.3000	34.3000	-0.580%	3	196	+411.224%
2025-12-19	34.9600	34.9600	33.5200	34.5000	+2.222%	5	193	+408.261%
2025-12-18	33.5000	33.7500	33.4100	33.7500	+0.746%	5	193	+419.556%
2025-12-17	33.5000	33.5000	33.5000	33.5000	-0.209%	1	188	+423.433%
2025-12-15	35.0000	35.0000	33.5700	33.5700	-4.631%	9	187	+422.341%
2025-12-12	34.5100	36.2000	34.5100	35.2000	-12.655%	22	180	+398.153%
2025-12-10	39.9500	40.3000	39.9500	40.3000	+6.361%	3	158	+335.112%
2025-12-09	38.1400	38.1400	37.8900	37.8900	-6.421%	4	155	+362.787%
2025-12-08	39.2800	40.9000	39.1000	40.4900	-11.031%	8	151	+333.070%
2025-12-05	47.3000	47.3000	45.5100	45.5100	-2.548%	2	144	+285.300%
2025-12-04	48.8100	48.8700	46.7000	46.7000	+0.647%	83	142	+275.482%
2025-12-03	46.2900	46.4000	46.2900	46.4000	+12.349%	9	135	+277.909%
2025-12-02	41.3000	41.3000	41.3000	41.3000	+0.365%	2	142	+324.576%
2025-12-01	41.1400	41.1500	41.1400	41.1500	+36.258%	3	144	+326.124%
2025-11-21	28.5100	30.2000	28.5100	30.2000	-4.370%	2	145	+480.629%
2025-11-20	30.0000	31.6000	30.0000	31.5800	-1.313%	6	145	+455.256%
2025-11-19	31.9500	32.0000	31.9500	32.0000	-11.602%	10	143	+447.969%
2025-11-13	37.2000	38.3500	36.2000	36.2000	-11.815%	24	133	+384.392%
2025-11-12	40.9000	41.0500	40.9000	41.0500	+2.882%	2	119	+327.162%
2025-11-11	39.9000	39.9000	39.9000	39.9000	+1.916%	10	119	+339.474%
2025-11-07	37.7000	39.1500	37.3500	39.1500	-11.305%	26	119	+347.893%
2025-11-06	45.0000	45.0000	44.1400	44.1400	+1.007%	11	108	+297.259%
2025-11-05	43.7000	43.7000	43.7000	43.7000	+10.633%	2	99	+301.259%
2025-11-04	39.5000	39.5000	39.5000	39.5000	-6.020%	1	101	+343.924%
2025-11-03	42.2500	42.2500	42.0000	42.0300	-0.379%	22	110	+317.202%
2025-10-31	42.9700	42.9700	42.1900	42.1900	+6.810%	7	110	+315.620%
2025-10-29	39.1000	39.5000	39.1000	39.5000	+11.550%	6	111	+343.924%
2025-10-24	35.4100	35.4100	35.4100	35.4100	+13.859%	2	114	+395.199%
2025-10-22	31.0000	31.1200	30.8900	31.1000	-9.329%	6	116	+463.826%
2025-10-21	34.3000	35.0000	34.3000	34.3000	-2.279%	24	112	+411.224%
2025-10-20	35.1000	35.1000	35.1000	35.1000	-2.824%	2	112	+399.573%
2025-10-17	36.1900	36.1900	35.9000	36.1200	-8.092%	54	110	+385.465%
2025-10-16	39.3000	39.3000	39.3000	39.3000	+2.880%	1	58	+346.183%
2025-10-13	38.3500	38.3500	38.1500	38.2000	+0.526%	12	58	+359.031%
2025-10-10	38.0000	38.0000	38.0000	38.0000	-3.919%	1	52	+361.447%
2025-10-09	39.5500	39.9500	39.5500	39.5500	+10.475%	11	51	+343.363%
2025-10-07	37.8000	37.8000	35.8000	35.8000	+2.579%	3	58	+389.804%
2025-10-03	35.7000	35.7000	34.9000	34.9000	-0.852%	4	59	+402.436%
2025-10-02	34.8000	35.6700	34.3000	35.2000	+11.041%	5	58	+398.153%
2025-10-01	32.0500	32.0500	31.7000	31.7000	-1.553%	3	61	+453.155%
2025-09-29	34.5000	34.5000	32.2000	32.2000	-0.984%	11	58	+444.565%
2025-09-26	32.5200	32.5200	32.5200	32.5200	-3.387%	2	59	+439.207%
2025-09-25	29.0000	33.6600	29.0000	33.6600	+34.640%	4	57	+420.945%
2025-09-23	26.0200	26.0200	25.0000	25.0000	-3.661%	11	53	+601.400%
2025-09-22	26.2500	26.2500	25.9500	25.9500	+0.193%	13	50	+575.723%
2025-09-18	26.1500	26.1500	24.4600	25.9000	+9.792%	5	39	+577.027%
2025-09-17	23.4000	23.7100	23.4000	23.5900	+8.211%	27	36	+643.323%
2025-09-16	21.6200	21.8000	20.8600	21.8000	+5.060%	4	9	+704.358%
2025-09-15	20.3000	22.0000	20.3000	20.7500	0.000%	7	7	+745.060%