Dark

MRVL20280121C85
MRVL Jan 21 2028 85.00 Call (MRVL280121C00085000)
option OPRA

EOD

Sep 11, 2026

164.00+13.495%(+19.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	164.0000	164.0000	164.0000	164.0000	+13.495%	1	391	0.000%
2026-09-04	144.5000	144.5000	144.5000	144.5000	-13.602%	1	393	+13.495%
2026-08-19	167.2500	167.2500	167.2500	167.2500	+5.854%	1	393	-1.943%
2026-08-13	158.0000	158.0000	158.0000	158.0000	+10.901%	3	394	+3.797%
2026-08-07	142.4700	142.4700	142.4700	142.4700	-6.614%	4	394	+15.112%
2026-08-04	146.0500	152.5600	146.0500	152.5600	+36.825%	7	396	+7.499%
2026-07-30	111.5000	111.5000	111.5000	111.5000	-14.885%	5	390	+47.085%
2026-07-24	128.5500	131.0000	128.5500	131.0000	-36.562%	3	390	+25.191%
2026-07-01	206.5000	206.5000	206.5000	206.5000	-5.057%	1	389	-20.581%
2026-06-25	217.5000	217.5000	217.5000	217.5000	-11.868%	1	389	-24.598%
2026-06-18	240.9800	246.7900	240.9800	246.7900	+28.323%	14	388	-33.547%
2026-06-09	192.3200	192.3200	192.3200	192.3200	-1.627%	1	388	-14.725%
2026-06-05	224.2500	224.2500	195.5000	195.5000	-15.368%	3	389	-16.113%
2026-06-03	231.0000	231.0000	231.0000	231.0000	+73.985%	1	391	-29.004%
2026-06-01	132.7700	132.7700	132.7700	132.7700	-0.925%	1	392	+23.522%
2026-05-29	134.0100	134.0100	134.0100	134.0100	-0.733%	1	392	+22.379%
2026-05-28	129.3300	135.0000	129.3300	135.0000	+1.504%	6	393	+21.481%
2026-05-27	133.0000	133.0000	133.0000	133.0000	+3.502%	1	395	+23.308%
2026-05-22	128.5000	128.5000	128.5000	128.5000	+2.800%	1	396	+27.626%
2026-05-21	125.0000	125.0000	125.0000	125.0000	+7.573%	2	396	+31.200%
2026-05-20	115.0000	123.3500	115.0000	116.2000	+4.874%	16	396	+41.136%
2026-05-19	110.8000	110.8000	110.8000	110.8000	+9.812%	2	393	+48.014%
2026-05-18	100.9000	100.9000	100.9000	100.9000	-12.108%	1	393	+62.537%
2026-05-14	114.8000	114.8000	114.8000	114.8000	+3.284%	1	393	+42.857%
2026-05-13	111.2000	111.2400	111.1500	111.1500	+11.150%	6	392	+47.548%
2026-05-06	100.0000	100.0000	100.0000	100.0000	-1.778%	1	392	+64.000%
2026-05-05	101.8100	101.8100	101.8100	101.8100	+4.754%	1	392	+61.084%
2026-05-04	95.5500	97.1900	95.5500	97.1900	+14.341%	4	392	+68.742%
2026-04-28	85.0000	85.0000	85.0000	85.0000	-4.204%	1	392	+92.941%
2026-04-27	88.7300	88.7300	88.7300	88.7300	-7.717%	4	393	+84.830%
2026-04-24	95.0000	96.1500	95.0000	96.1500	+6.833%	2	391	+70.567%
2026-04-22	88.5000	90.0000	88.5000	90.0000	+13.364%	3	392	+82.222%
2026-04-20	80.6300	80.7000	79.3900	79.3900	+22.101%	6	394	+106.575%
2026-04-16	65.0200	65.0200	65.0200	65.0200	-3.745%	4	396	+152.230%
2026-04-15	70.7500	70.8500	67.5500	67.5500	+2.271%	8	398	+142.783%
2026-04-13	65.0000	66.0500	65.0000	66.0500	+5.680%	7	399	+148.297%
2026-04-10	59.4000	62.5000	59.4000	62.5000	+12.532%	2	402	+162.400%
2026-04-09	54.9500	55.5400	54.8400	55.5400	+7.636%	53	404	+195.283%
2026-04-08	51.6000	51.6000	51.6000	51.6000	+13.782%	1	384	+217.829%
2026-04-07	44.9500	45.3500	44.9500	45.3500	-3.057%	3	389	+261.632%
2026-04-06	46.8400	47.7500	46.2000	46.7800	+4.187%	26	389	+250.577%
2026-04-02	45.0000	45.0000	44.9000	44.9000	+1.263%	9	423	+265.256%
2026-04-01	39.4700	45.1200	39.4700	44.3400	+16.256%	29	423	+269.869%
2026-03-31	34.3000	38.2500	34.3000	38.1400	+33.357%	13	428	+329.995%
2026-03-30	34.5000	34.5000	28.5000	28.6000	-17.341%	22	427	+473.427%
2026-03-27	34.6000	34.6000	34.6000	34.6000	-7.487%	1	423	+373.988%
2026-03-26	36.0600	37.4000	36.0600	37.4000	+3.315%	2	423	+338.503%
2026-03-25	33.9900	36.2000	33.9900	36.2000	+12.949%	28	422	+353.039%
2026-03-24	31.6800	32.0500	31.6800	32.0500	+3.588%	19	445	+411.700%
2026-03-23	30.8700	30.9400	30.8700	30.9400	+4.881%	2	458	+430.058%
2026-03-20	29.5000	29.5000	29.5000	29.5000	-3.279%	8	458	+455.932%
2026-03-19	28.9200	30.5000	28.9200	30.5000	+2.624%	14	456	+437.705%
2026-03-18	32.0000	32.0000	29.5000	29.7200	-6.423%	26	466	+451.817%
2026-03-17	32.0000	32.0000	31.7600	31.7600	+8.433%	9	456	+416.373%
2026-03-13	29.2000	29.8000	28.9700	29.2900	-3.967%	11	464	+459.918%
2026-03-12	30.5000	30.9200	30.4000	30.5000	-3.175%	24	456	+437.705%
2026-03-11	34.0000	34.0000	31.2500	31.5000	+1.286%	50	452	+420.635%
2026-03-09	28.9600	31.1000	28.9600	31.1000	+1.634%	4	445	+427.331%
2026-03-06	27.0000	32.9000	27.0000	30.6000	+38.462%	61	448	+435.948%
2026-03-05	22.0000	22.1000	22.0000	22.1000	-10.887%	3	475	+642.081%
2026-03-02	24.5000	24.8000	24.4500	24.8000	+1.101%	4	472	+561.290%
2026-02-27	24.5300	24.5300	24.5300	24.5300	+5.642%	1	470	+568.569%
2026-02-26	23.2000	23.4500	23.2000	23.2200	+7.500%	8	471	+606.288%
2026-02-23	21.6000	21.6000	21.6000	21.6000	-7.692%	2	464	+659.259%
2026-02-20	23.4000	23.4000	23.4000	23.4000	-0.213%	1	463	+600.855%
2026-02-19	23.4500	23.4500	23.4500	23.4500	-4.597%	1	463	+599.360%
2026-02-17	22.6000	24.9600	22.6000	24.5800	+4.596%	5	462	+567.209%
2026-02-12	23.5000	23.5000	23.5000	23.5000	-5.051%	1	464	+597.872%
2026-02-11	24.7500	24.7500	24.7500	24.7500	-4.070%	2	464	+562.626%
2026-02-10	25.8000	25.8000	25.8000	25.8000	+9.322%	1	466	+535.659%
2026-02-06	23.5300	23.6000	23.5300	23.6000	+18.000%	5	466	+594.915%
2026-02-05	19.3400	20.4900	19.1000	20.0000	+0.100%	24	466	+720.000%
2026-02-04	20.0000	20.5000	19.8200	19.9800	-0.844%	14	485	+720.821%
2026-02-03	21.0000	21.0000	20.1500	20.1500	-13.147%	11	483	+713.896%
2026-02-02	23.2000	23.2000	23.2000	23.2000	-2.644%	4	474	+606.897%
2026-01-30	25.0000	25.0000	23.8300	23.8300	-4.297%	23	474	+588.208%
2026-01-29	25.6500	25.6500	23.2000	24.9000	-6.672%	13	454	+558.635%
2026-01-28	27.5000	27.5000	26.6800	26.6800	-0.633%	7	450	+514.693%
2026-01-27	25.8500	26.8500	25.8500	26.8500	+7.400%	4	455	+510.801%
2026-01-26	25.0000	25.0000	25.0000	25.0000	-4.580%	3	454	+556.000%
2026-01-23	25.5000	26.2000	24.2500	26.2000	-1.207%	21	454	+525.954%
2026-01-22	26.9000	26.9000	26.5200	26.5200	+5.238%	4	451	+518.401%
2026-01-21	26.5000	26.5000	25.2000	25.2000	+2.024%	9	448	+550.794%
2026-01-20	25.7800	25.7800	24.7000	24.7000	-1.358%	9	447	+563.968%
2026-01-16	25.8000	25.8000	24.9000	25.0400	+0.160%	16	435	+554.952%
2026-01-15	25.5500	26.1000	25.0000	25.0000	+2.041%	13	435	+556.000%
2026-01-14	26.4500	26.4500	24.5000	24.5000	-7.756%	19	428	+569.388%
2026-01-13	26.9500	26.9500	26.5000	26.5600	+0.226%	12	417	+517.470%
2026-01-12	26.0000	27.2500	26.0000	26.5000	-1.487%	25	406	+518.868%
2026-01-09	27.4300	27.4300	26.5000	26.9000	-0.370%	33	392	+509.665%
2026-01-08	27.2000	27.7000	26.5000	27.0000	-1.818%	52	364	+507.407%
2026-01-07	29.4300	29.4300	27.0000	27.5000	-6.463%	82	368	+496.364%
2026-01-06	34.0000	34.0000	29.2000	29.4000	-8.978%	25	303	+457.823%
2026-01-05	34.2000	34.2000	32.1500	32.3000	+3.692%	13	302	+407.740%
2026-01-02	30.2000	31.1500	30.2000	31.1500	+10.265%	11	302	+426.485%
2025-12-31	28.5500	28.5500	28.2500	28.2500	-2.586%	24	279	+480.531%
2025-12-30	29.0000	29.0000	29.0000	29.0000	+2.837%	1	279	+465.517%
2025-12-29	29.2000	29.2000	28.0000	28.2000	-1.742%	18	280	+481.560%
2025-12-26	29.2500	29.2600	28.7000	28.7000	-0.761%	37	272	+471.429%
2025-12-24	28.7000	28.9500	28.7000	28.9200	+3.286%	11	296	+467.082%
2025-12-23	28.0000	28.0000	28.0000	28.0000	0.000%	1	296	+485.714%
2025-12-22	28.1000	28.1000	27.9700	28.0000	-0.320%	21	295	+485.714%
2025-12-19	28.0000	28.0900	28.0000	28.0900	+0.681%	19	283	+483.838%
2025-12-18	27.9000	27.9000	27.9000	27.9000	+7.308%	3	264	+487.814%
2025-12-17	26.0000	26.0000	26.0000	26.0000	-7.143%	8	264	+530.769%
2025-12-16	27.0000	28.0000	27.0000	28.0000	+0.107%	11	264	+485.714%
2025-12-15	27.9700	27.9700	27.9700	27.9700	-1.236%	1	263	+486.343%
2025-12-12	30.6500	30.6500	28.3200	28.3200	-8.851%	27	263	+479.096%
2025-12-11	31.5000	31.5000	30.9000	31.0700	-7.254%	48	256	+427.840%
2025-12-10	33.9000	34.1000	33.5000	33.5000	+5.479%	11	209	+389.552%
2025-12-09	32.7900	32.7900	31.7600	31.7600	-8.261%	15	211	+416.373%
2025-12-08	33.3000	34.6200	32.0000	34.6200	-15.561%	21	197	+373.715%
2025-12-05	41.0000	41.0000	41.0000	41.0000	+4.193%	1	199	+300.000%
2025-12-04	41.0000	41.0000	39.3100	39.3500	-1.081%	3	198	+316.773%
2025-12-03	40.0000	40.0000	37.4000	39.7800	+13.657%	21	200	+312.267%
2025-12-02	35.0000	35.2500	35.0000	35.0000	+44.033%	3	215	+368.571%
2025-11-20	29.3000	29.3000	24.3000	24.3000	-7.605%	29	215	+574.897%
2025-11-19	27.0000	27.0000	26.3000	26.3000	+3.097%	16	207	+523.574%
2025-11-18	27.1500	27.1500	25.4700	25.5100	-6.898%	16	207	+542.885%
2025-11-17	29.5000	29.5000	27.4000	27.4000	-11.613%	18	199	+498.540%
2025-11-14	31.0000	31.0000	31.0000	31.0000	+0.911%	8	203	+429.032%
2025-11-13	30.7000	31.0000	30.5500	30.7200	-4.000%	16	203	+433.854%
2025-11-11	34.0000	34.0000	32.0000	32.0000	-9.859%	16	201	+412.500%
2025-11-10	35.8500	35.8500	35.5000	35.5000	+9.231%	10	199	+361.972%
2025-11-07	30.0000	32.5000	30.0000	32.5000	-12.162%	10	196	+404.615%
2025-11-06	37.6000	38.1000	35.0900	37.0000	+3.064%	49	189	+343.243%
2025-11-05	36.4000	36.4000	35.9000	35.9000	+11.699%	2	160	+356.825%
2025-11-04	32.1400	32.1400	32.1400	32.1400	-3.483%	1	160	+410.268%
2025-11-03	35.5000	35.5900	33.3000	33.3000	-2.059%	18	153	+392.492%
2025-10-31	34.6000	35.9000	34.0000	34.0000	+3.030%	27	153	+382.353%
2025-10-29	32.5700	33.0000	32.5700	33.0000	+3.125%	2	173	+396.970%
2025-10-28	31.0500	32.0000	31.0500	32.0000	+11.693%	4	173	+412.500%
2025-10-24	28.6500	28.6500	28.6500	28.6500	+10.192%	5	172	+472.426%
2025-10-23	26.0000	26.0000	26.0000	26.0000	+4.670%	1	167	+530.769%
2025-10-22	26.0000	26.0000	24.8400	24.8400	-11.286%	10	168	+560.225%
2025-10-21	28.1000	28.4500	27.0000	28.0000	-4.697%	101	168	+485.714%
2025-10-20	29.2000	30.7000	29.0000	29.3800	-4.919%	16	136	+458.203%
2025-10-17	29.3200	30.9000	29.3200	30.9000	+1.645%	43	128	+430.744%
2025-10-16	30.8900	30.8900	30.4000	30.4000	+1.333%	11	98	+439.474%
2025-10-15	31.5000	31.5000	30.0000	30.0000	0.000%	12	95	+446.667%
2025-10-14	31.0000	31.0000	30.0000	30.0000	-4.276%	10	95	+446.667%
2025-10-13	29.6000	31.3400	29.6000	31.3400	+7.846%	3	93	+423.293%
2025-10-10	31.9300	31.9300	29.0600	29.0600	-11.939%	8	92	+464.350%
2025-10-08	29.8000	33.0000	29.8000	33.0000	+13.208%	10	88	+396.970%
2025-10-07	31.0000	31.0000	29.1000	29.1500	-5.018%	13	94	+462.607%
2025-10-06	30.4000	30.6900	30.4000	30.6900	+7.120%	3	95	+434.376%
2025-10-02	28.0000	29.1500	28.0000	28.6500	+10.618%	46	93	+472.426%
2025-10-01	26.3500	26.3500	25.3000	25.9000	-3.574%	11	50	+533.205%
2025-09-30	25.4700	26.8600	25.4700	26.8600	+0.411%	12	44	+510.573%
2025-09-29	27.7500	27.7500	26.6000	26.7500	+0.225%	18	32	+513.084%
2025-09-26	26.1500	27.2000	26.1500	26.6900	-3.993%	9	16	+514.462%
2025-09-25	26.7100	27.8000	26.7100	27.8000	+36.475%	7	7	+489.928%
2025-09-18	20.2500	20.3700	20.2500	20.3700	0.000%	2	2	+705.106%