Dark

MRVL20280121C75
MRVL Jan 21 2028 75.00 Call (MRVL280121C00075000)
option OPRA

EOD

Sep 17, 2026

174.39+1.982%(+3.39)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	174.3900	174.3900	174.3900	174.3900	+1.982%	9	191	0.000%
2026-09-09	171.0000	171.0000	171.0000	171.0000	+18.462%	9	200	+1.982%
2026-09-04	144.3500	144.3500	144.3500	144.3500	-0.455%	1	192	+20.811%
2026-09-03	145.0100	145.0100	145.0100	145.0100	-19.115%	1	192	+20.261%
2026-08-25	179.2800	179.2800	179.2800	179.2800	+14.206%	1	192	-2.728%
2026-08-24	156.9800	156.9800	156.9800	156.9800	+5.003%	1	192	+11.091%
2026-08-04	149.5000	149.5000	149.5000	149.5000	+15.838%	1	193	+16.649%
2026-07-31	129.0600	129.0600	129.0600	129.0600	+6.310%	1	192	+35.123%
2026-07-30	121.4000	121.4000	121.4000	121.4000	-17.043%	1	193	+43.649%
2026-07-15	147.4600	147.5500	146.3400	146.3400	-14.636%	3	192	+19.168%
2026-07-08	171.4300	171.4300	171.4300	171.4300	-19.137%	5	192	+1.727%
2026-06-29	212.0000	212.0000	212.0000	212.0000	+0.014%	1	197	-17.741%
2026-06-24	211.9700	211.9700	211.9700	211.9700	-11.679%	1	198	-17.729%
2026-06-22	240.0000	240.0000	240.0000	240.0000	-3.409%	1	199	-27.338%
2026-06-15	248.4700	248.4700	248.4700	248.4700	+7.937%	1	200	-29.814%
2026-06-05	230.2000	230.2000	230.2000	230.2000	-9.184%	1	201	-24.244%
2026-06-04	250.0000	255.0000	250.0000	253.4800	+14.036%	3	202	-31.202%
2026-06-02	192.9000	222.2800	192.9000	222.2800	+66.489%	4	205	-21.545%
2026-05-28	133.5100	133.5100	133.5100	133.5100	-2.972%	1	201	+30.619%
2026-05-27	140.0000	140.0000	137.6000	137.6000	-8.874%	6	201	+26.737%
2026-05-26	151.0000	151.0000	151.0000	151.0000	+22.615%	20	207	+15.490%
2026-05-20	128.5100	129.8500	123.1500	123.1500	+10.946%	28	227	+41.608%
2026-05-19	111.0000	111.0000	111.0000	111.0000	+4.520%	2	225	+57.108%
2026-05-18	106.2000	106.2000	106.2000	106.2000	-6.341%	1	225	+64.209%
2026-05-15	113.3900	113.3900	113.3900	113.3900	-6.521%	1	225	+53.797%
2026-05-14	121.3000	121.3000	121.3000	121.3000	+22.266%	1	224	+43.768%
2026-05-12	99.2100	99.2100	99.2100	99.2100	-11.166%	2	223	+75.779%
2026-05-11	111.6800	111.6800	111.6800	111.6800	+7.851%	2	223	+56.152%
2026-05-08	103.5500	103.5500	103.5500	103.5500	+1.889%	3	227	+68.411%
2026-05-07	107.0000	107.0000	101.6300	101.6300	-5.019%	6	230	+71.593%
2026-05-06	107.0000	107.0000	107.0000	107.0000	-4.096%	10	234	+62.981%
2026-05-05	111.5700	111.5700	111.5700	111.5700	+7.880%	1	224	+56.305%
2026-05-04	105.0000	105.0000	103.4200	103.4200	-0.844%	23	225	+68.623%
2026-05-01	104.3000	104.3000	104.3000	104.3000	+0.096%	1	247	+67.200%
2026-04-30	104.6300	104.6300	104.0000	104.2000	+12.649%	3	247	+67.361%
2026-04-28	91.2500	92.5000	91.2500	92.5000	-4.639%	4	248	+88.530%
2026-04-27	95.0000	97.0000	95.0000	97.0000	-7.619%	3	252	+79.784%
2026-04-23	100.5000	105.0000	100.5000	105.0000	+16.022%	5	253	+66.086%
2026-04-21	90.5000	90.5000	90.5000	90.5000	+6.471%	1	258	+92.696%
2026-04-20	87.0100	87.0100	85.0000	85.0000	+7.364%	2	258	+105.165%
2026-04-17	78.2100	79.7000	78.2100	79.1700	+5.209%	55	259	+120.273%
2026-04-16	75.2500	75.4000	75.2500	75.2500	-1.389%	32	256	+131.748%
2026-04-15	76.3100	76.3100	76.3100	76.3100	+3.024%	1	256	+128.528%
2026-04-14	73.0000	74.4700	73.0000	74.0700	+2.875%	8	257	+135.439%
2026-04-13	71.5000	72.0000	71.5000	72.0000	+2.128%	6	265	+142.208%
2026-04-10	66.7500	70.5000	66.7500	70.5000	+15.328%	5	271	+147.362%
2026-04-09	60.0000	61.5600	60.0000	61.1300	+7.077%	30	276	+185.277%
2026-04-08	55.7800	57.0900	55.7800	57.0900	+14.180%	7	304	+205.465%
2026-04-07	50.0000	50.0000	50.0000	50.0000	-4.306%	1	311	+248.780%
2026-04-06	52.2500	52.2500	52.2500	52.2500	+3.465%	1	312	+233.761%
2026-04-02	49.5100	50.5000	49.5100	50.5000	+3.272%	3	314	+245.327%
2026-04-01	46.6000	49.2500	46.6000	48.9000	+19.268%	39	314	+256.626%
2026-03-31	41.0000	41.0000	41.0000	41.0000	+23.531%	1	318	+325.341%
2026-03-30	35.6000	35.6000	33.1900	33.1900	-12.079%	5	318	+425.429%
2026-03-27	41.2800	41.2800	37.7500	37.7500	-12.514%	2	319	+361.960%
2026-03-26	43.7500	43.7500	43.1500	43.1500	+8.145%	24	321	+304.148%
2026-03-25	39.9000	39.9000	39.9000	39.9000	+14.458%	10	325	+337.068%
2026-03-23	35.7300	35.7300	34.8600	34.8600	-0.400%	2	327	+400.258%
2026-03-20	34.7700	35.0000	34.7700	35.0000	+1.449%	5	329	+398.257%
2026-03-19	34.0000	34.5000	34.0000	34.5000	-2.707%	2	332	+405.478%
2026-03-18	35.4600	35.4600	35.4600	35.4600	-3.484%	1	334	+391.794%
2026-03-17	36.8300	36.8300	36.7400	36.7400	+1.745%	2	334	+374.660%
2026-03-16	36.1100	36.1100	36.1100	36.1100	+6.582%	2	334	+382.941%
2026-03-13	34.4800	34.4800	33.8800	33.8800	-2.755%	5	336	+414.728%
2026-03-12	34.8400	34.8400	34.8400	34.8400	-2.545%	1	339	+400.545%
2026-03-11	38.8500	38.8500	35.7500	35.7500	-4.667%	32	340	+387.804%
2026-03-10	37.5000	37.5000	37.5000	37.5000	+1.324%	4	370	+365.040%
2026-03-09	34.4700	37.0100	34.4700	37.0100	+6.351%	6	374	+371.197%
2026-03-06	31.0000	37.5000	31.0000	34.8000	+39.200%	83	375	+401.121%
2026-03-05	27.0000	27.0000	25.0000	25.0000	-5.660%	34	434	+597.560%
2026-03-04	26.9300	27.2000	26.5000	26.5000	+0.493%	5	419	+558.075%
2026-03-03	25.4900	27.0000	25.4900	26.3700	-6.323%	7	414	+561.320%
2026-03-02	28.5000	28.5000	28.1500	28.1500	+2.104%	16	409	+519.503%
2026-02-27	27.1100	27.5700	27.1100	27.5700	+2.605%	3	413	+532.535%
2026-02-26	27.0000	27.0000	26.8700	26.8700	-4.445%	2	412	+549.014%
2026-02-25	27.4100	28.1200	27.4100	28.1200	+8.488%	3	409	+520.164%
2026-02-23	25.7000	25.9200	25.7000	25.9200	-4.177%	2	409	+572.801%
2026-02-20	27.6000	27.6000	27.0500	27.0500	+0.558%	4	407	+544.695%
2026-02-19	27.3400	27.3400	26.6500	26.9000	-1.393%	5	409	+548.290%
2026-02-18	27.6200	28.2500	27.0000	27.2800	-3.910%	21	406	+539.260%
2026-02-17	26.5800	28.3900	26.5800	28.3900	+4.031%	6	394	+514.266%
2026-02-13	27.5500	28.0000	27.2900	27.2900	-0.219%	13	388	+539.025%
2026-02-12	28.5000	28.5000	27.3500	27.3500	-5.949%	9	388	+537.623%
2026-02-11	29.0800	29.0800	29.0800	29.0800	-2.351%	1	381	+499.691%
2026-02-10	29.9500	30.0000	29.7800	29.7800	+2.584%	3	380	+485.594%
2026-02-09	27.4100	29.0300	27.4100	29.0300	+2.039%	3	381	+500.723%
2026-02-06	26.3300	28.5000	26.3300	28.4500	+16.598%	66	378	+512.970%
2026-02-05	22.8000	24.4000	22.1000	24.4000	+3.390%	26	342	+614.713%
2026-02-04	24.3000	24.7300	22.4500	23.6000	-6.126%	21	352	+638.941%
2026-02-03	26.7100	27.0000	23.5000	25.1400	-4.773%	70	344	+593.675%
2026-02-02	27.4500	29.0000	26.0000	26.4000	-3.825%	38	301	+560.568%
2026-01-30	28.4000	28.4000	26.8500	27.4500	-5.345%	31	265	+535.301%
2026-01-29	29.0000	29.0000	27.4000	29.0000	-4.699%	15	254	+501.345%
2026-01-28	31.1600	31.1600	30.4300	30.4300	+5.660%	7	241	+473.086%
2026-01-26	28.5000	28.8000	28.5000	28.8000	+2.309%	2	248	+505.521%
2026-01-23	28.5000	29.0600	28.0600	28.1500	-12.031%	7	246	+519.503%
2026-01-22	32.0000	32.0000	32.0000	32.0000	+5.159%	3	241	+444.969%
2026-01-21	31.1000	31.1000	29.4000	30.4300	+9.264%	17	238	+473.086%
2026-01-20	29.0500	29.0500	27.8500	27.8500	-2.962%	10	245	+526.176%
2026-01-16	29.1600	29.2000	28.7000	28.7000	+0.315%	7	229	+507.631%
2026-01-15	28.6300	28.6300	28.2500	28.6100	+2.914%	4	229	+509.542%
2026-01-14	30.1100	30.1100	27.8000	27.8000	-8.613%	25	225	+527.302%
2026-01-13	30.5500	30.5500	30.4200	30.4200	-2.531%	5	202	+473.274%
2026-01-09	30.9600	31.2100	30.2900	31.2100	+0.775%	6	198	+458.763%
2026-01-08	32.0000	32.0000	30.5500	30.9700	-2.763%	35	192	+463.093%
2026-01-07	31.8500	31.8500	31.8500	31.8500	-10.483%	3	159	+447.535%
2026-01-06	36.8000	36.8000	35.5800	35.5800	-1.848%	3	156	+390.135%
2026-01-05	37.0900	37.0900	36.2500	36.2500	+3.424%	6	153	+381.076%
2026-01-02	34.0000	35.0500	34.0000	35.0500	+6.212%	5	151	+397.546%
2025-12-31	33.0000	33.0000	33.0000	33.0000	+3.708%	1	154	+428.455%
2025-12-29	31.8200	31.8200	31.8200	31.8200	-5.858%	3	154	+448.052%
2025-12-24	33.8000	33.8000	33.8000	33.8000	+3.364%	11	140	+415.947%
2025-12-22	32.7000	32.7000	32.7000	32.7000	+1.395%	1	139	+433.303%
2025-12-19	32.2500	32.2500	32.2500	32.2500	+2.122%	3	139	+440.744%
2025-12-18	32.1000	32.4000	31.5800	31.5800	+0.254%	10	136	+452.217%
2025-12-17	33.5000	33.5000	31.5000	31.5000	0.000%	4	128	+453.619%
2025-12-16	31.5000	31.7000	31.5000	31.5000	-3.522%	30	124	+453.619%
2025-12-12	34.3000	34.3000	32.2500	32.6500	-9.557%	92	104	+434.119%
2025-12-11	37.1000	37.1000	35.3000	36.1000	-4.749%	8	166	+383.075%
2025-12-10	37.9000	37.9000	37.1000	37.9000	+5.955%	7	166	+360.132%
2025-12-09	37.0000	37.0000	35.7700	35.7700	-6.679%	3	170	+387.531%
2025-12-08	38.6500	38.6700	36.2500	38.3300	-14.822%	28	169	+354.970%
2025-12-03	44.8500	45.0000	41.5000	45.0000	+14.213%	25	177	+287.533%
2025-12-02	40.0000	40.0000	39.4000	39.4000	+3.684%	4	198	+342.614%
2025-12-01	38.0000	38.0000	38.0000	38.0000	+4.110%	1	197	+358.921%
2025-11-28	36.5000	36.5000	36.5000	36.5000	+5.644%	1	198	+377.781%
2025-11-26	34.5500	34.5500	34.5500	34.5500	+15.745%	16	183	+404.747%
2025-11-24	29.8000	29.8500	29.8000	29.8500	+7.762%	18	183	+484.221%
2025-11-20	29.9500	29.9500	27.7000	27.7000	-10.789%	7	176	+529.567%
2025-11-19	30.9000	31.0500	30.1600	31.0500	+7.254%	15	176	+461.643%
2025-11-18	30.1700	30.1700	28.9500	28.9500	-14.349%	18	164	+502.383%
2025-11-17	33.8000	33.8000	33.8000	33.8000	-2.706%	11	161	+415.947%
2025-11-13	35.2500	35.2500	34.1500	34.7400	-5.056%	4	161	+401.986%
2025-11-11	36.6500	36.7000	36.5900	36.5900	-9.093%	4	162	+376.606%
2025-11-10	40.2500	40.2500	40.2500	40.2500	+8.931%	10	159	+333.267%
2025-11-07	36.5000	36.9500	36.0800	36.9500	-11.285%	4	149	+371.962%
2025-11-06	41.6500	41.6500	41.6500	41.6500	+13.736%	1	149	+318.703%
2025-11-04	37.0000	37.0000	35.5000	36.6200	-5.080%	5	148	+376.215%
2025-11-03	39.6500	40.0700	38.5800	38.5800	-5.672%	85	187	+352.022%
2025-10-31	40.5000	41.0000	40.5000	40.9000	+13.611%	4	187	+326.381%
2025-10-30	36.0000	36.0000	36.0000	36.0000	-1.505%	1	188	+384.417%
2025-10-29	36.7000	36.7000	36.5500	36.5500	+3.249%	3	189	+377.127%
2025-10-28	35.5000	35.5000	35.4000	35.4000	+6.466%	16	186	+392.627%
2025-10-27	33.5000	33.5000	33.2500	33.2500	+6.913%	2	188	+424.481%
2025-10-23	31.1000	31.1000	31.1000	31.1000	+5.424%	1	188	+460.740%
2025-10-22	29.3000	29.5000	29.3000	29.5000	-15.714%	4	189	+491.153%
2025-10-17	35.0000	35.0000	35.0000	35.0000	0.000%	3	186	+398.257%
2025-10-15	35.0000	35.0000	35.0000	35.0000	-3.315%	1	186	+398.257%
2025-10-13	36.2000	36.2000	36.2000	36.2000	+1.230%	1	185	+381.740%
2025-10-10	39.5000	39.5000	35.5300	35.7600	-3.351%	7	184	+387.668%
2025-10-08	35.3800	37.0000	35.3800	37.0000	+5.114%	7	185	+371.324%
2025-10-07	35.2000	35.2000	35.2000	35.2000	-0.705%	3	180	+395.426%
2025-10-06	34.3000	35.4500	34.3000	35.4500	+6.713%	8	180	+391.932%
2025-10-02	33.2200	33.2200	33.2200	33.2200	+10.146%	1	178	+424.955%
2025-10-01	29.5000	30.1600	29.5000	30.1600	-0.462%	3	177	+478.216%
2025-09-30	30.3000	30.3000	30.3000	30.3000	+1.000%	8	177	+475.545%
2025-09-29	31.0000	31.5000	30.0000	30.0000	-2.439%	14	177	+481.300%
2025-09-26	29.8300	30.7500	29.8300	30.7500	+0.490%	3	173	+467.122%
2025-09-25	27.5500	30.6000	25.5700	30.6000	+18.375%	61	172	+469.902%
2025-09-24	27.2500	27.2500	25.8500	25.8500	+8.114%	12	161	+574.623%
2025-09-23	23.9100	23.9100	23.9100	23.9100	-3.120%	1	154	+629.360%
2025-09-22	23.9500	24.6800	22.3500	24.6800	+4.047%	18	154	+606.605%
2025-09-19	23.7200	23.7200	23.7200	23.7200	-1.167%	5	147	+635.202%
2025-09-18	24.3500	24.3500	23.6500	24.0000	+9.589%	104	142	+626.625%
2025-09-17	22.5500	22.5500	21.9000	21.9000	+17.112%	6	41	+696.301%
2025-09-15	18.7000	18.7000	18.7000	18.7000	0.000%	35	35	+832.567%