Dark

MRVL20280121C80
MRVL Jan 21 2028 80.00 Call (MRVL280121C00080000)
option OPRA

EOD

Sep 17, 2026

169.95+0.699%(+1.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	169.0000	169.9500	169.0000	169.9500	+0.699%	2	666	0.000%
2026-09-11	165.8700	168.7700	165.8700	168.7700	-3.284%	2	666	+0.699%
2026-08-25	174.5000	174.5000	174.5000	174.5000	+9.063%	1	666	-2.607%
2026-08-24	160.0000	160.0000	160.0000	160.0000	-1.538%	1	667	+6.219%
2026-08-19	162.5000	162.5000	162.5000	162.5000	+7.474%	2	667	+4.585%
2026-08-07	145.8700	151.2000	145.8700	151.2000	-2.452%	4	667	+12.401%
2026-08-04	146.5000	155.0000	146.5000	155.0000	+20.174%	2	670	+9.645%
2026-08-03	128.9800	128.9800	128.9800	128.9800	+1.607%	9	670	+31.765%
2026-07-31	128.6600	128.6600	126.9400	126.9400	+2.785%	11	670	+33.882%
2026-07-27	123.5000	123.5000	123.5000	123.5000	-1.318%	1	665	+37.611%
2026-07-16	125.1500	125.1500	125.1500	125.1500	-13.541%	2	664	+35.797%
2026-07-15	141.0800	144.7500	141.0800	144.7500	-9.185%	3	666	+17.409%
2026-07-13	159.3900	159.3900	159.3900	159.3900	-13.727%	1	666	+6.625%
2026-07-09	184.7500	184.7500	184.7500	184.7500	-8.267%	10	667	-8.011%
2026-06-26	201.4000	201.4000	201.4000	201.4000	-3.108%	1	667	-15.616%
2026-06-25	207.8600	207.8600	207.8600	207.8600	-0.067%	1	667	-18.238%
2026-06-24	208.0000	208.0000	208.0000	208.0000	-3.704%	2	668	-18.293%
2026-06-23	216.0000	216.0000	216.0000	216.0000	-9.076%	1	670	-21.319%
2026-06-22	237.5600	237.5600	237.5600	237.5600	+0.986%	2	671	-28.460%
2026-06-16	234.5900	235.2400	234.1500	235.2400	-3.689%	3	671	-27.755%
2026-06-15	244.2500	244.2500	244.2500	244.2500	+11.403%	2	674	-30.420%
2026-06-12	219.2500	219.2500	219.2500	219.2500	+10.331%	1	676	-22.486%
2026-06-09	198.7200	198.7200	198.7200	198.7200	-13.223%	1	676	-14.478%
2026-06-05	229.0000	229.0000	229.0000	229.0000	-7.773%	1	677	-25.786%
2026-06-04	224.1500	248.3000	224.1500	248.3000	-0.680%	8	678	-31.555%
2026-06-03	253.0000	253.0000	242.1000	250.0000	+15.351%	3	686	-32.020%
2026-06-02	184.2000	218.1000	184.2000	216.7300	+44.102%	14	688	-21.584%
2026-06-01	144.1000	150.4000	144.1000	150.4000	+6.818%	3	703	+12.999%
2026-05-29	137.4900	140.8000	136.1400	140.8000	+2.400%	7	706	+20.703%
2026-05-28	137.5000	137.5000	137.5000	137.5000	+2.612%	1	711	+23.600%
2026-05-27	135.8200	136.3000	134.0000	134.0000	-5.401%	19	712	+26.828%
2026-05-26	146.1800	146.1800	141.6500	141.6500	+7.473%	8	695	+19.979%
2026-05-22	131.0000	131.8000	131.0000	131.8000	+7.329%	3	699	+28.945%
2026-05-20	126.2000	126.2000	119.2500	122.8000	+8.118%	6	702	+38.396%
2026-05-19	116.3000	116.4000	113.5800	113.5800	-0.682%	4	700	+49.630%
2026-05-15	114.3600	114.3600	114.3600	114.3600	-3.875%	1	700	+48.610%
2026-05-14	120.0000	120.0000	118.9700	118.9700	+5.283%	3	699	+42.851%
2026-05-13	113.0000	113.0000	113.0000	113.0000	+6.034%	2	703	+50.398%
2026-05-11	106.5700	106.5700	106.5700	106.5700	+1.495%	1	703	+59.473%
2026-05-08	103.2000	105.2100	103.2000	105.0000	+2.359%	3	704	+61.857%
2026-05-07	103.0000	103.0000	102.5300	102.5800	-1.365%	3	707	+65.676%
2026-05-06	104.0000	104.0000	104.0000	104.0000	-3.704%	1	709	+63.413%
2026-05-05	102.9400	108.0000	102.9400	108.0000	+7.946%	28	710	+57.361%
2026-05-04	98.0000	100.0500	98.0000	100.0500	-0.941%	10	710	+69.865%
2026-05-01	101.0000	101.0000	101.0000	101.0000	-0.296%	1	720	+68.267%
2026-04-30	97.2500	101.3000	95.8000	101.3000	+10.109%	10	720	+67.769%
2026-04-29	91.0000	92.0000	91.0000	92.0000	+3.371%	2	714	+84.728%
2026-04-28	89.0000	89.0000	89.0000	89.0000	-5.690%	2	715	+90.955%
2026-04-27	99.1900	99.1900	93.0000	94.3700	-2.711%	3	715	+80.089%
2026-04-24	96.1300	97.0000	96.1300	97.0000	-2.513%	4	717	+75.206%
2026-04-23	101.1300	101.1300	99.5000	99.5000	+4.792%	3	721	+70.804%
2026-04-22	94.8500	94.9500	94.8500	94.9500	+9.326%	2	724	+78.989%
2026-04-21	88.0000	88.0000	86.8500	86.8500	+1.531%	3	726	+95.682%
2026-04-20	82.1800	85.5400	82.1800	85.5400	+12.701%	6	726	+98.679%
2026-04-17	76.3600	76.3600	75.9000	75.9000	+6.496%	3	728	+123.913%
2026-04-16	68.0000	72.3000	68.0000	71.2700	-1.014%	11	727	+138.459%
2026-04-15	72.3000	72.3000	72.0000	72.0000	+0.911%	2	728	+136.042%
2026-04-14	72.8500	72.8500	69.7000	71.3500	+4.496%	17	730	+138.192%
2026-04-13	68.5500	68.5500	67.8000	68.2800	+1.306%	10	747	+148.902%
2026-04-10	65.9100	67.4000	64.5000	67.4000	+16.508%	27	754	+152.151%
2026-04-09	57.5500	60.0000	57.5500	57.8500	+7.130%	32	780	+193.777%
2026-04-08	52.0000	54.0000	52.0000	54.0000	+11.570%	27	766	+214.722%
2026-04-07	48.4000	48.4000	48.4000	48.4000	+0.352%	1	793	+251.136%
2026-04-06	48.2300	48.2300	48.2300	48.2300	+1.966%	2	792	+252.374%
2026-04-02	47.1000	47.8000	46.4300	47.3000	+1.568%	6	794	+259.302%
2026-04-01	42.0000	46.5700	42.0000	46.5700	+14.423%	78	794	+264.935%
2026-03-31	37.0000	40.7000	36.5000	40.7000	+30.868%	19	871	+317.568%
2026-03-30	34.3400	34.3400	31.1000	31.1000	-13.370%	173	876	+446.463%
2026-03-27	39.1000	39.1000	35.9000	35.9000	-8.301%	21	791	+373.398%
2026-03-26	40.0000	41.3000	39.1500	39.1500	+0.385%	37	806	+334.100%
2026-03-25	39.0600	39.0600	38.8500	39.0000	+13.372%	6	836	+335.769%
2026-03-24	33.5000	35.0000	33.5000	34.4000	+5.846%	5	838	+394.041%
2026-03-23	32.5000	32.5000	32.5000	32.5000	+3.339%	3	835	+422.923%
2026-03-20	32.0000	32.0000	31.4500	31.4500	+0.640%	4	838	+440.382%
2026-03-19	30.2700	31.5200	30.2700	31.2500	-6.577%	10	842	+443.840%
2026-03-18	33.4500	33.4500	33.4500	33.4500	-1.618%	1	832	+408.072%
2026-03-17	34.0000	34.0000	34.0000	34.0000	+0.088%	1	833	+399.853%
2026-03-16	31.4000	34.3000	31.4000	33.9700	+7.841%	4	832	+400.294%
2026-03-12	32.5000	32.5000	31.5000	31.5000	-5.970%	3	835	+439.524%
2026-03-11	33.0000	33.7500	33.0000	33.5000	-7.739%	4	836	+407.313%
2026-03-10	36.0000	36.7000	35.0000	36.3100	+3.743%	6	834	+368.053%
2026-03-09	28.2500	35.0000	28.2500	35.0000	+7.692%	7	838	+385.571%
2026-03-06	28.0000	35.0900	28.0000	32.5000	+40.086%	103	841	+422.923%
2026-03-05	25.0000	25.5000	23.2000	23.2000	-6.073%	20	926	+632.543%
2026-03-04	25.0000	25.0000	24.3300	24.7000	-0.363%	23	912	+588.057%
2026-03-03	24.4000	25.2500	24.0000	24.7900	-7.327%	15	902	+585.559%
2026-03-02	26.0000	27.0000	26.0000	26.7500	+0.564%	12	898	+535.327%
2026-02-27	25.0000	26.6000	25.0000	26.6000	+6.613%	13	888	+538.910%
2026-02-26	26.3600	26.3600	24.8100	24.9500	-5.492%	17	895	+581.162%
2026-02-25	26.0000	26.4000	26.0000	26.4000	+8.553%	10	883	+543.750%
2026-02-23	24.1200	26.0000	24.0000	24.3200	-6.462%	7	883	+598.808%
2026-02-20	24.5000	26.0000	24.5000	26.0000	+1.761%	3	884	+553.654%
2026-02-19	25.4000	25.5500	25.0000	25.5500	-2.667%	150	882	+565.166%
2026-02-18	26.2400	26.2500	25.9000	26.2500	+0.652%	5	880	+547.429%
2026-02-17	26.0800	26.0800	26.0800	26.0800	+1.085%	1	879	+551.649%
2026-02-13	25.4100	26.6000	25.4100	25.8000	+0.506%	7	875	+558.721%
2026-02-12	26.0500	26.0500	25.3000	25.6700	-5.102%	313	875	+562.057%
2026-02-11	28.6900	28.6900	26.0000	27.0500	-3.393%	10	1,164	+528.281%
2026-02-10	27.5000	28.0000	27.5000	28.0000	+4.869%	2	1,166	+506.964%
2026-02-09	26.6800	28.2000	26.6800	26.7000	+0.679%	20	1,168	+536.517%
2026-02-06	25.5500	27.0000	25.0000	26.5200	+22.778%	357	1,179	+540.837%
2026-02-05	21.5000	21.6000	20.8000	21.6000	-1.818%	3	847	+686.806%
2026-02-04	23.1800	23.5000	21.2500	22.0000	-7.641%	136	845	+672.500%
2026-02-03	23.0000	23.8200	21.7800	23.8200	-4.720%	18	743	+613.476%
2026-02-02	24.0000	25.0000	24.0000	25.0000	-1.186%	17	740	+579.800%
2026-01-30	25.2700	27.8900	25.2700	25.3000	-5.314%	24	736	+571.739%
2026-01-29	26.1500	26.7500	25.0000	26.7200	-5.915%	60	725	+536.040%
2026-01-28	29.4500	29.4500	28.4000	28.4000	+0.353%	16	710	+498.415%
2026-01-27	28.2000	28.3000	28.2000	28.3000	+5.993%	2	706	+500.530%
2026-01-26	26.4800	27.0600	26.3900	26.7000	+2.890%	17	707	+536.517%
2026-01-23	27.0800	27.0800	25.9500	25.9500	-7.321%	78	720	+554.913%
2026-01-22	29.5000	29.7300	28.0000	28.0000	-1.060%	16	650	+506.964%
2026-01-21	28.5000	28.5000	26.9500	28.3000	+7.810%	18	652	+500.530%
2026-01-20	26.7000	28.8000	25.0600	26.2500	-0.943%	26	642	+547.429%
2026-01-16	28.0000	28.0000	26.5000	26.5000	0.000%	24	619	+541.321%
2026-01-15	26.9500	29.0000	26.5000	26.5000	-1.487%	34	619	+541.321%
2026-01-14	28.0000	28.0000	26.0000	26.9000	-4.610%	66	595	+531.784%
2026-01-13	28.5000	28.6000	28.2000	28.2000	-0.353%	6	554	+502.660%
2026-01-12	28.5000	29.1200	28.1400	28.3000	-2.380%	20	548	+500.530%
2026-01-09	30.0500	30.0500	28.9900	28.9900	+0.835%	9	537	+486.237%
2026-01-08	29.1900	30.0000	28.4800	28.7500	-5.116%	46	528	+491.130%
2026-01-07	29.9000	30.3000	29.4000	30.3000	-5.313%	10	489	+460.891%
2026-01-06	35.5000	36.3000	32.0000	32.0000	-11.111%	14	483	+431.094%
2026-01-05	36.0000	36.0000	36.0000	36.0000	+8.761%	1	482	+372.083%
2026-01-02	33.0000	33.5000	33.0000	33.1000	+4.913%	5	482	+413.444%
2025-12-30	31.5500	31.5500	31.5500	31.5500	+5.132%	1	478	+438.669%
2025-12-29	30.5000	30.5000	30.0100	30.0100	-3.691%	2	477	+466.311%
2025-12-26	31.1600	31.1600	31.1600	31.1600	-0.288%	5	477	+445.411%
2025-12-23	31.3000	31.3000	31.2500	31.2500	+4.167%	2	477	+443.840%
2025-12-22	30.0000	30.0000	30.0000	30.0000	-2.280%	5	476	+466.500%
2025-12-19	30.3700	30.7900	30.3700	30.7000	+5.680%	5	471	+453.583%
2025-12-18	29.8000	29.8000	28.7700	29.0500	+2.469%	5	467	+485.026%
2025-12-17	27.8000	28.3500	27.8000	28.3500	-1.903%	4	466	+499.471%
2025-12-16	28.9000	28.9000	28.9000	28.9000	-2.365%	1	462	+488.062%
2025-12-15	30.5800	31.0000	29.5000	29.6000	-4.516%	12	461	+474.155%
2025-12-12	33.8900	33.8900	31.0000	31.0000	-7.463%	7	449	+448.226%
2025-12-11	33.0000	33.5000	32.9500	33.5000	-4.149%	4	444	+407.313%
2025-12-10	36.0000	36.0000	34.9500	34.9500	+4.955%	7	442	+386.266%
2025-12-09	34.6500	34.6500	33.3000	33.3000	-6.879%	3	443	+410.360%
2025-12-08	36.0000	36.0000	34.0000	35.7600	-14.857%	22	440	+375.252%
2025-12-05	42.0000	42.0000	42.0000	42.0000	+0.239%	8	429	+304.643%
2025-12-04	41.9000	41.9000	41.9000	41.9000	+7.436%	10	421	+305.609%
2025-12-03	43.2000	43.2000	39.0000	39.0000	+6.122%	15	411	+335.769%
2025-12-02	37.5000	37.5000	36.7500	36.7500	+11.027%	13	410	+362.449%
2025-11-26	33.1000	33.1000	33.1000	33.1000	+8.347%	1	408	+413.444%
2025-11-24	29.0000	30.7000	29.0000	30.5500	+11.091%	8	408	+456.301%
2025-11-21	25.5000	27.5000	25.5000	27.5000	+7.422%	6	401	+518.000%
2025-11-20	31.2500	31.2500	25.6000	25.6000	-6.227%	20	399	+563.867%
2025-11-18	28.3500	28.3900	27.3000	27.3000	-10.784%	23	395	+522.527%
2025-11-17	32.5000	32.5000	30.5000	30.6000	-6.279%	51	400	+455.392%
2025-11-13	33.1500	34.1500	32.6500	32.6500	-9.607%	53	439	+420.521%
2025-11-12	36.0000	36.1200	36.0000	36.1200	+1.603%	46	436	+370.515%
2025-11-11	35.5500	35.5500	35.5500	35.5500	-6.447%	4	390	+378.059%
2025-11-10	36.7500	38.1000	36.6500	38.0000	+7.042%	53	390	+347.237%
2025-11-07	33.7500	35.5000	32.5000	35.5000	-5.560%	139	375	+378.732%
2025-11-06	39.2000	39.2000	37.5900	37.5900	-1.053%	34	380	+352.115%
2025-11-05	33.9000	38.4000	33.7300	37.9900	+5.090%	324	366	+347.355%
2025-11-03	37.8800	39.0500	35.2500	36.1500	+7.910%	342	878	+370.124%
2025-10-30	33.5000	33.5000	33.5000	33.5000	-2.190%	10	878	+407.313%
2025-10-29	34.2500	34.2500	34.2500	34.2500	+2.576%	1	888	+396.204%
2025-10-27	32.7500	33.6600	32.7500	33.3900	+11.300%	4	887	+408.985%
2025-10-24	29.7400	30.7500	29.0500	30.0000	+2.389%	614	887	+466.500%
2025-10-23	29.3000	29.3000	28.7000	29.3000	+5.510%	9	273	+480.034%
2025-10-22	27.5000	28.0000	27.5000	27.7700	-6.875%	26	267	+511.991%
2025-10-21	29.5000	30.6000	29.5000	29.8200	-4.971%	37	251	+469.920%
2025-10-20	31.3800	31.3800	31.3800	31.3800	-1.938%	1	235	+441.587%
2025-10-17	32.4200	32.4200	32.0000	32.0000	-7.595%	8	235	+431.094%
2025-10-16	34.6300	34.6300	34.6300	34.6300	+1.853%	1	240	+390.759%
2025-10-15	33.1400	34.0000	33.0000	34.0000	+3.030%	7	240	+399.853%
2025-10-14	33.0000	33.0000	33.0000	33.0000	+1.072%	3	233	+415.000%
2025-10-10	36.4800	36.4800	31.0500	32.6500	-5.636%	17	230	+420.521%
2025-10-09	35.5000	35.5000	34.6000	34.6000	-2.398%	8	215	+391.185%
2025-10-08	33.0000	35.4500	33.0000	35.4500	+7.751%	9	215	+379.408%
2025-10-06	33.1900	33.1900	32.5100	32.9000	+13.841%	10	214	+416.565%
2025-10-03	30.4000	30.4000	28.9000	28.9000	-7.520%	2	213	+488.062%
2025-10-02	30.0000	31.2500	29.5000	31.2500	+11.967%	7	213	+443.840%
2025-10-01	27.8500	27.9100	27.3000	27.9100	-2.070%	19	216	+508.922%
2025-09-30	28.8000	28.8500	27.7000	28.5000	+1.677%	19	205	+496.316%
2025-09-29	29.2000	29.2000	28.0300	28.0300	-1.924%	2	198	+506.315%
2025-09-26	28.0000	28.5800	28.0000	28.5800	+3.177%	2	197	+494.647%
2025-09-25	24.0000	28.4800	24.0000	27.7000	+6.334%	5	196	+513.538%
2025-09-24	24.5000	28.0000	24.0900	26.0500	+14.254%	15	195	+552.399%
2025-09-23	22.8000	22.8000	22.8000	22.8000	+0.220%	109	192	+645.395%
2025-09-22	22.3500	22.7500	22.3500	22.7500	+0.664%	7	192	+647.033%
2025-09-19	22.6000	22.6000	22.6000	22.6000	+2.727%	10	185	+651.991%
2025-09-18	22.0000	22.0000	22.0000	22.0000	+22.222%	57	175	+672.500%
2025-09-16	18.0000	18.0000	18.0000	18.0000	+5.882%	108	125	+844.167%
2025-09-15	17.2100	18.5000	17.0000	17.0000	0.000%	19	17	+899.706%