Dark

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

Inactive

Jun 30, 2026

239.54+13.526%(+28.54)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	239.6000	239.6000	239.5400	239.5400	+13.526%	4	376	0.000%
2026-06-25	211.0000	211.0000	211.0000	211.0000	-20.677%	1	376	+13.526%
2026-06-18	271.0300	271.0300	266.0000	266.0000	+11.737%	2	379	-9.947%
2026-06-17	231.1000	238.0600	231.1000	238.0600	+8.209%	2	379	+0.622%
2026-06-11	220.0000	220.0000	220.0000	220.0000	-2.244%	1	379	+8.882%
2026-06-02	219.0000	225.0500	219.0000	225.0500	+49.436%	3	379	+6.439%
2026-06-01	150.6000	150.6000	150.6000	150.6000	+6.582%	1	380	+59.057%
2026-05-27	141.3000	142.8000	141.3000	141.3000	-5.800%	6	381	+69.526%
2026-05-26	154.8100	154.8100	143.7000	150.0000	+9.170%	9	387	+59.693%
2026-05-22	136.0000	138.3000	136.0000	137.4000	+4.686%	7	396	+74.338%
2026-05-21	133.1900	133.1900	131.2500	131.2500	+3.346%	2	396	+82.507%
2026-05-20	133.1600	133.1600	126.6500	127.0000	+5.394%	14	396	+88.614%
2026-05-19	109.9300	122.7900	109.9300	120.5000	+9.795%	23	402	+98.788%
2026-05-18	114.9300	114.9300	109.7500	109.7500	-9.298%	6	402	+118.260%
2026-05-14	121.0000	121.0000	121.0000	121.0000	+0.398%	1	402	+97.967%
2026-05-13	120.7000	120.7000	120.5200	120.5200	+3.923%	4	402	+98.755%
2026-05-11	115.9700	115.9700	115.9700	115.9700	+13.175%	1	402	+106.553%
2026-05-07	102.4700	102.4700	102.4700	102.4700	-9.861%	1	401	+133.766%
2026-05-06	114.3900	114.3900	110.9900	113.6800	+4.910%	4	402	+110.714%
2026-05-04	108.5000	108.5000	108.3600	108.3600	+0.352%	11	406	+121.059%
2026-05-01	107.9800	107.9800	107.9800	107.9800	+6.636%	4	421	+121.837%
2026-04-30	101.2600	101.2600	101.2600	101.2600	+6.310%	1	421	+136.559%
2026-04-28	95.2500	95.2500	95.2500	95.2500	-5.224%	1	422	+151.486%
2026-04-27	101.0000	101.0000	96.0000	100.5000	-5.099%	3	421	+138.348%
2026-04-24	109.0000	109.0000	104.0000	105.9000	+0.589%	17	420	+126.195%
2026-04-23	105.2800	105.2800	105.2800	105.2800	+5.629%	2	415	+127.527%
2026-04-22	98.1100	99.6700	98.1100	99.6700	+4.861%	4	413	+140.333%
2026-04-21	94.8500	95.0500	94.2500	95.0500	+8.257%	12	413	+152.015%
2026-04-20	88.9200	88.9200	87.8000	87.8000	+6.644%	3	413	+172.825%
2026-04-17	77.3700	83.0000	77.3700	82.3300	+6.922%	32	411	+190.951%
2026-04-15	80.3800	80.3800	77.0000	77.0000	+1.570%	6	423	+211.091%
2026-04-14	75.8100	75.8100	75.8100	75.8100	+0.892%	1	423	+215.974%
2026-04-13	74.6000	75.1400	73.9000	75.1400	+3.186%	9	424	+218.792%
2026-04-10	70.0400	72.8200	69.8600	72.8200	+13.551%	6	423	+228.948%
2026-04-09	64.3400	64.3400	63.5800	64.1300	+6.883%	24	429	+273.523%
2026-04-08	56.0300	60.0000	56.0300	60.0000	+10.803%	5	429	+299.233%
2026-04-06	53.5000	54.1500	53.5000	54.1500	+8.300%	2	433	+342.364%
2026-04-02	49.5000	50.0000	48.9000	50.0000	-3.698%	6	432	+379.080%
2026-04-01	52.0000	52.9500	51.3100	51.9200	+14.412%	7	432	+361.364%
2026-03-31	41.1000	45.7200	41.1000	45.3800	+10.065%	7	431	+427.854%
2026-03-27	42.4500	42.4500	41.2300	41.2300	-8.276%	6	433	+480.985%
2026-03-26	44.9500	44.9500	44.9500	44.9500	+2.602%	1	439	+432.903%
2026-03-25	43.0000	43.8100	43.0000	43.8100	+15.685%	12	440	+446.770%
2026-03-23	37.7000	37.8700	37.7000	37.8700	+3.753%	2	432	+532.532%
2026-03-20	37.1700	37.1700	35.7000	36.5000	+2.241%	10	434	+556.274%
2026-03-19	35.0500	35.8400	35.0500	35.7000	-7.513%	4	436	+570.980%
2026-03-18	38.6000	38.6000	38.6000	38.6000	+0.915%	1	438	+520.570%
2026-03-16	35.9000	38.2500	35.9000	38.2500	+1.057%	3	437	+526.248%
2026-03-13	36.9000	37.8500	36.9000	37.8500	+5.579%	6	438	+532.867%
2026-03-12	35.8500	35.8500	35.8500	35.8500	-12.347%	2	444	+568.173%
2026-03-11	41.3200	41.3200	40.9000	40.9000	+1.539%	10	446	+485.672%
2026-03-10	41.4400	41.4600	40.1000	40.2800	+7.128%	16	454	+494.687%
2026-03-09	33.9700	37.7800	33.9700	37.6000	+0.669%	9	466	+537.074%
2026-03-06	35.0000	39.2000	35.0000	37.3500	+38.333%	94	464	+541.339%
2026-03-05	29.3500	29.3500	27.0000	27.0000	-5.693%	40	510	+787.185%
2026-03-04	28.6300	28.6300	28.6300	28.6300	-0.417%	1	479	+736.675%
2026-03-03	27.6300	28.7500	27.6300	28.7500	-7.318%	6	480	+733.183%
2026-03-02	31.3500	31.3500	30.7000	31.0200	+0.065%	37	476	+672.211%
2026-02-27	30.1400	31.0000	30.1400	31.0000	+9.502%	2	446	+672.710%
2026-02-26	29.0000	29.0000	28.2000	28.3100	-7.875%	9	446	+746.132%
2026-02-25	30.7300	30.7300	30.7300	30.7300	+5.966%	1	446	+679.499%
2026-02-24	29.0000	29.0000	29.0000	29.0000	-1.193%	5	446	+726.000%
2026-02-20	29.2000	30.0000	29.0000	29.3500	-0.643%	14	451	+716.150%
2026-02-19	28.5000	29.5400	28.5000	29.5400	-2.476%	5	449	+710.900%
2026-02-18	30.3500	30.3500	30.2900	30.2900	-0.099%	11	450	+690.822%
2026-02-17	28.3000	30.5000	28.3000	30.3200	+3.836%	4	439	+690.040%
2026-02-13	29.6800	29.6800	29.2000	29.2000	-0.068%	2	436	+720.342%
2026-02-12	29.2200	29.2200	29.2200	29.2200	-8.688%	2	436	+719.781%
2026-02-11	32.0000	32.0000	32.0000	32.0000	+0.629%	1	436	+648.563%
2026-02-10	31.8000	31.8000	31.8000	31.8000	+2.087%	1	436	+653.270%
2026-02-09	29.7200	31.1500	29.7200	31.1500	+0.940%	3	437	+668.989%
2026-02-06	30.5300	30.8600	30.0000	30.8600	+18.692%	5	434	+676.215%
2026-02-05	25.5000	26.0000	24.7300	26.0000	+3.380%	37	429	+821.308%
2026-02-04	26.0000	26.6700	24.8500	25.1500	-8.345%	33	423	+852.445%
2026-02-03	28.5000	28.5000	25.4000	27.4400	-3.719%	54	396	+772.959%
2026-02-02	28.5000	29.1000	28.5000	28.5000	-8.065%	14	349	+740.491%
2026-01-30	31.0000	31.0000	31.0000	31.0000	+6.897%	1	336	+672.710%
2026-01-29	31.5000	31.5000	29.0000	29.0000	-11.369%	52	335	+726.000%
2026-01-28	32.7200	32.7200	32.7200	32.7200	+0.061%	1	283	+632.090%
2026-01-27	32.7000	32.7000	32.7000	32.7000	+4.707%	1	283	+632.538%
2026-01-26	31.0000	31.2300	31.0000	31.2300	+3.069%	3	282	+667.019%
2026-01-23	30.3000	30.3000	30.3000	30.3000	-7.198%	1	285	+690.561%
2026-01-22	32.5500	32.6600	32.5500	32.6500	+0.307%	8	284	+633.660%
2026-01-21	33.2500	33.2500	32.5400	32.5500	+7.781%	5	292	+635.914%
2026-01-20	31.5000	32.5000	30.0000	30.2000	-3.050%	13	291	+693.179%
2026-01-16	32.0000	32.0000	31.0000	31.1500	+3.833%	9	273	+668.989%
2026-01-14	31.5000	31.5000	30.0000	30.0000	-10.045%	55	273	+698.467%
2026-01-13	33.3500	33.3500	33.3500	33.3500	+1.460%	1	219	+618.261%
2026-01-12	32.8300	32.8700	32.8000	32.8700	-1.881%	3	218	+628.750%
2026-01-09	32.8500	33.7500	32.8500	33.5000	-0.593%	31	215	+615.045%
2026-01-08	33.7000	33.7000	33.7000	33.7000	+0.238%	1	195	+610.801%
2026-01-07	34.0000	34.2000	33.6200	33.6200	-11.176%	5	195	+612.493%
2026-01-06	39.9600	39.9600	37.8500	37.8500	-7.683%	5	196	+532.867%
2026-01-05	41.0000	41.0000	41.0000	41.0000	+8.753%	1	190	+484.244%
2026-01-02	37.7000	37.7000	37.7000	37.7000	+8.646%	2	190	+535.385%
2025-12-31	34.8000	34.8000	34.7000	34.7000	+2.059%	72	187	+590.317%
2025-12-29	34.2000	34.5000	34.0000	34.0000	-4.494%	11	187	+604.529%
2025-12-24	35.6000	35.6000	35.6000	35.6000	-0.196%	5	178	+572.865%
2025-12-23	34.5000	35.7100	34.5000	35.6700	+3.994%	22	178	+571.545%
2025-12-22	35.0700	35.0700	34.3000	34.3000	-0.580%	3	196	+598.367%
2025-12-19	34.9600	34.9600	33.5200	34.5000	+2.222%	5	193	+594.319%
2025-12-18	33.5000	33.7500	33.4100	33.7500	+0.746%	5	193	+609.748%
2025-12-17	33.5000	33.5000	33.5000	33.5000	-0.209%	1	188	+615.045%
2025-12-15	35.0000	35.0000	33.5700	33.5700	-4.631%	9	187	+613.554%
2025-12-12	34.5100	36.2000	34.5100	35.2000	-12.655%	22	180	+580.511%
2025-12-10	39.9500	40.3000	39.9500	40.3000	+6.361%	3	158	+494.392%
2025-12-09	38.1400	38.1400	37.8900	37.8900	-6.421%	4	155	+532.198%
2025-12-08	39.2800	40.9000	39.1000	40.4900	-11.031%	8	151	+491.603%
2025-12-05	47.3000	47.3000	45.5100	45.5100	-2.548%	2	144	+426.346%
2025-12-04	48.8100	48.8700	46.7000	46.7000	+0.647%	83	142	+412.934%
2025-12-03	46.2900	46.4000	46.2900	46.4000	+12.349%	9	135	+416.250%
2025-12-02	41.3000	41.3000	41.3000	41.3000	+0.365%	2	142	+480.000%
2025-12-01	41.1400	41.1500	41.1400	41.1500	+36.258%	3	144	+482.114%
2025-11-21	28.5100	30.2000	28.5100	30.2000	-4.370%	2	145	+693.179%
2025-11-20	30.0000	31.6000	30.0000	31.5800	-1.313%	6	145	+658.518%
2025-11-19	31.9500	32.0000	31.9500	32.0000	-11.602%	10	143	+648.563%
2025-11-13	37.2000	38.3500	36.2000	36.2000	-11.815%	24	133	+561.713%
2025-11-12	40.9000	41.0500	40.9000	41.0500	+2.882%	2	119	+483.532%
2025-11-11	39.9000	39.9000	39.9000	39.9000	+1.916%	10	119	+500.351%
2025-11-07	37.7000	39.1500	37.3500	39.1500	-11.305%	26	119	+511.852%
2025-11-06	45.0000	45.0000	44.1400	44.1400	+1.007%	11	108	+442.682%
2025-11-05	43.7000	43.7000	43.7000	43.7000	+10.633%	2	99	+448.146%
2025-11-04	39.5000	39.5000	39.5000	39.5000	-6.020%	1	101	+506.430%
2025-11-03	42.2500	42.2500	42.0000	42.0300	-0.379%	22	110	+469.926%
2025-10-31	42.9700	42.9700	42.1900	42.1900	+6.810%	7	110	+467.765%
2025-10-29	39.1000	39.5000	39.1000	39.5000	+11.550%	6	111	+506.430%
2025-10-24	35.4100	35.4100	35.4100	35.4100	+13.859%	2	114	+576.476%
2025-10-22	31.0000	31.1200	30.8900	31.1000	-9.329%	6	116	+670.225%
2025-10-21	34.3000	35.0000	34.3000	34.3000	-2.279%	24	112	+598.367%
2025-10-20	35.1000	35.1000	35.1000	35.1000	-2.824%	2	112	+582.450%
2025-10-17	36.1900	36.1900	35.9000	36.1200	-8.092%	54	110	+563.178%
2025-10-16	39.3000	39.3000	39.3000	39.3000	+2.880%	1	58	+509.517%
2025-10-13	38.3500	38.3500	38.1500	38.2000	+0.526%	12	58	+527.068%
2025-10-10	38.0000	38.0000	38.0000	38.0000	-3.919%	1	52	+530.368%
2025-10-09	39.5500	39.9500	39.5500	39.5500	+10.475%	11	51	+505.664%
2025-10-07	37.8000	37.8000	35.8000	35.8000	+2.579%	3	58	+569.106%
2025-10-03	35.7000	35.7000	34.9000	34.9000	-0.852%	4	59	+586.361%
2025-10-02	34.8000	35.6700	34.3000	35.2000	+11.041%	5	58	+580.511%
2025-10-01	32.0500	32.0500	31.7000	31.7000	-1.553%	3	61	+655.647%
2025-09-29	34.5000	34.5000	32.2000	32.2000	-0.984%	11	58	+643.913%
2025-09-26	32.5200	32.5200	32.5200	32.5200	-3.387%	2	59	+636.593%
2025-09-25	29.0000	33.6600	29.0000	33.6600	+34.640%	4	57	+611.646%
2025-09-23	26.0200	26.0200	25.0000	25.0000	-3.661%	11	53	+858.160%
2025-09-22	26.2500	26.2500	25.9500	25.9500	+0.193%	13	50	+823.083%
2025-09-18	26.1500	26.1500	24.4600	25.9000	+9.792%	5	39	+824.865%
2025-09-17	23.4000	23.7100	23.4000	23.5900	+8.211%	27	36	+915.430%
2025-09-16	21.6200	21.8000	20.8600	21.8000	+5.060%	4	9	+998.807%
2025-09-15	20.3000	22.0000	20.3000	20.7500	0.000%	7	7	+1,054.410%