Dark

MRVL20280121C90
MRVL Jan 21 2028 90.00 Call (MRVL280121C00090000)
option OPRA

Inactive

Jul 16, 2026

121.00-30.798%(-53.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	121.0000	121.0000	121.0000	121.0000	-30.798%	3	558	0.000%
2026-07-09	176.7500	176.7500	174.8500	174.8500	+10.728%	20	555	-30.798%
2026-07-07	158.7600	158.7600	157.9100	157.9100	-15.102%	3	556	-23.374%
2026-07-02	186.0000	186.0000	186.0000	186.0000	-5.112%	1	556	-34.946%
2026-06-26	196.0200	196.0200	196.0200	196.0200	-7.647%	1	556	-38.272%
2026-06-23	212.2500	212.2500	212.2500	212.2500	-7.496%	1	557	-42.992%
2026-06-22	235.5000	235.5000	229.4500	229.4500	-9.197%	2	558	-47.265%
2026-06-18	234.0200	252.6900	233.9100	252.6900	+18.384%	12	566	-52.115%
2026-06-12	213.7500	213.7500	213.4500	213.4500	+13.901%	2	566	-43.312%
2026-06-10	187.4000	187.4000	187.4000	187.4000	-17.266%	2	568	-35.432%
2026-06-08	213.5000	226.5100	213.5000	226.5100	+13.255%	4	570	-46.581%
2026-06-05	227.0300	227.0300	200.0000	200.0000	-14.530%	4	572	-39.500%
2026-06-04	234.0000	234.0000	234.0000	234.0000	+1.518%	6	572	-48.291%
2026-06-03	230.5000	230.5000	230.5000	230.5000	+9.242%	1	577	-47.505%
2026-06-02	194.3800	211.6000	194.3800	211.0000	+61.872%	13	577	-42.654%
2026-05-29	130.0000	130.3500	130.0000	130.3500	+3.510%	4	584	-7.173%
2026-05-28	125.9300	125.9300	125.9300	125.9300	-1.463%	4	581	-3.915%
2026-05-27	127.8000	127.8000	127.8000	127.8000	+12.154%	5	581	-5.321%
2026-05-20	119.1500	119.9000	113.6000	113.9500	+15.685%	40	581	+6.187%
2026-05-19	98.5000	98.5000	98.5000	98.5000	+1.026%	1	584	+22.843%
2026-05-18	100.2000	102.2500	96.7500	97.5000	-12.320%	5	584	+24.103%
2026-05-15	111.2000	111.2000	111.2000	111.2000	-3.556%	2	584	+8.813%
2026-05-14	111.6300	115.3000	111.6300	115.3000	+7.166%	12	585	+4.944%
2026-05-13	110.5000	110.5000	107.5500	107.5900	+10.236%	57	578	+12.464%
2026-05-12	97.6000	97.6000	97.6000	97.6000	-4.780%	4	578	+23.975%
2026-05-11	98.1000	102.5000	98.1000	102.5000	+2.808%	4	578	+18.049%
2026-05-08	97.3800	99.7000	97.3800	99.7000	+1.839%	4	583	+21.364%
2026-05-06	97.9000	97.9000	97.9000	97.9000	+3.401%	1	586	+23.596%
2026-05-04	93.1200	94.6800	93.1200	94.6800	+5.505%	8	587	+27.799%
2026-04-30	89.7400	89.7400	89.7400	89.7400	+1.401%	1	581	+34.834%
2026-04-27	85.3700	88.5000	85.0000	88.5000	-5.650%	47	581	+36.723%
2026-04-24	91.8800	93.8000	91.8800	93.8000	+5.512%	5	628	+28.998%
2026-04-22	88.5500	88.9000	88.5500	88.9000	+10.435%	2	633	+36.108%
2026-04-21	82.5500	82.5500	80.5000	80.5000	+13.781%	7	640	+50.311%
2026-04-17	65.7500	70.7500	65.7500	70.7500	+8.846%	14	640	+71.025%
2026-04-16	62.2500	66.5000	62.2500	65.0000	+0.309%	9	646	+86.154%
2026-04-15	67.4000	67.4200	64.8000	64.8000	-1.220%	17	651	+86.728%
2026-04-14	65.6000	65.6000	65.6000	65.6000	+3.945%	5	668	+84.451%
2026-04-13	62.7500	63.9300	60.0900	63.1100	+3.087%	20	673	+91.729%
2026-04-10	58.0000	61.2200	58.0000	61.2200	+13.898%	28	687	+97.648%
2026-04-09	52.6500	54.0000	52.2700	53.7500	+12.683%	16	701	+125.116%
2026-04-08	47.0900	48.7300	47.0900	47.7000	+7.432%	10	704	+153.669%
2026-04-07	44.4000	44.4000	44.4000	44.4000	+1.602%	1	714	+172.523%
2026-04-06	42.5500	43.7000	42.5500	43.7000	+4.048%	11	713	+176.888%
2026-04-02	39.9100	42.1500	39.9100	42.0000	-1.176%	21	713	+188.095%
2026-04-01	42.5000	42.5000	42.5000	42.5000	+18.056%	83	713	+184.706%
2026-03-31	31.5000	36.0000	31.5000	36.0000	+33.333%	53	802	+236.111%
2026-03-30	31.6800	31.6800	27.0000	27.0000	-14.449%	42	754	+348.148%
2026-03-27	33.1200	33.1200	31.2500	31.5600	-9.049%	34	751	+283.397%
2026-03-26	36.0200	36.0200	34.7000	34.7000	+0.289%	8	775	+248.703%
2026-03-25	33.8700	35.1000	33.8700	34.6000	+15.719%	10	781	+249.711%
2026-03-24	30.5000	30.5000	29.9000	29.9000	+3.532%	2	790	+304.682%
2026-03-23	29.8000	29.8000	28.8800	28.8800	+0.803%	6	792	+318.975%
2026-03-20	28.4500	29.0500	27.9000	28.6500	+6.111%	13	788	+322.339%
2026-03-19	26.4500	27.4400	25.7000	27.0000	-3.571%	17	787	+348.148%
2026-03-18	29.0000	29.0000	27.7500	28.0000	-4.142%	30	780	+332.143%
2026-03-17	31.1000	31.1000	29.2100	29.2100	-1.650%	13	763	+314.242%
2026-03-16	29.2000	30.1000	29.2000	29.7000	+8.118%	5	761	+307.407%
2026-03-13	29.2500	29.2500	27.2400	27.4700	-1.187%	25	762	+340.481%
2026-03-12	28.2000	28.5100	27.4600	27.8000	-5.442%	29	751	+335.252%
2026-03-11	32.1000	32.1000	29.4000	29.4000	-6.667%	45	747	+311.565%
2026-03-10	31.0000	33.0000	30.4000	31.5000	+5.000%	495	790	+284.127%
2026-03-09	25.2100	30.0000	25.2100	30.0000	+4.312%	76	892	+303.333%
2026-03-06	27.5000	30.9200	27.3000	28.7600	+31.927%	53	957	+320.723%
2026-03-04	21.8000	21.8000	21.8000	21.8000	+3.810%	1	975	+455.046%
2026-03-03	21.0000	21.0000	21.0000	21.0000	-3.448%	10	975	+476.190%
2026-02-26	21.5100	21.7500	21.5100	21.7500	-1.584%	11	984	+456.322%
2026-02-25	22.5000	22.5000	22.1000	22.1000	+0.455%	4	971	+447.511%
2026-02-24	22.0500	22.0500	22.0000	22.0000	+8.911%	6	971	+450.000%
2026-02-23	20.2000	20.2000	20.2000	20.2000	-7.339%	1	973	+499.010%
2026-02-20	21.8000	21.8000	21.8000	21.8000	0.000%	1	972	+455.046%
2026-02-19	21.8000	21.8000	21.8000	21.8000	-2.286%	1	972	+455.046%
2026-02-18	22.6000	22.7000	22.3100	22.3100	+2.528%	13	972	+442.358%
2026-02-13	21.7600	21.7600	21.7600	21.7600	-8.379%	1	962	+456.066%
2026-02-11	24.9000	24.9000	23.7500	23.7500	-0.628%	15	962	+409.474%
2026-02-09	22.3000	23.9000	22.3000	23.9000	+5.426%	5	947	+406.276%
2026-02-06	21.8600	22.6700	21.6500	22.6700	+20.457%	7	943	+433.745%
2026-02-05	18.4200	18.8200	17.6000	18.8200	-2.487%	35	938	+542.933%
2026-02-04	20.3400	20.3400	18.1000	19.3000	+2.116%	15	948	+526.943%
2026-02-03	21.9700	21.9700	18.9000	18.9000	-12.783%	8	949	+540.212%
2026-02-02	21.7300	21.7300	21.6700	21.6700	-1.946%	2	944	+458.376%
2026-01-30	22.9000	22.9000	22.1000	22.1000	-3.913%	2	944	+447.511%
2026-01-29	23.3000	23.3000	23.0000	23.0000	-10.853%	3	945	+426.087%
2026-01-28	25.8000	25.8000	25.8000	25.8000	+12.174%	2	943	+368.992%
2026-01-26	23.0000	23.0000	23.0000	23.0000	+1.815%	2	941	+426.087%
2026-01-23	22.5900	22.5900	22.5900	22.5900	-11.585%	6	943	+435.635%
2026-01-22	25.5500	25.5500	25.5500	25.5500	+11.087%	4	943	+373.581%
2026-01-20	23.4000	24.5000	23.0000	23.0000	-2.954%	20	947	+426.087%
2026-01-16	23.7000	24.4000	23.6700	23.7000	-0.961%	311	726	+410.549%
2026-01-15	23.9700	24.4500	23.9300	23.9300	-0.084%	97	726	+405.641%
2026-01-14	23.9500	23.9500	23.9500	23.9500	-3.427%	14	783	+405.219%
2026-01-13	25.0000	25.0000	24.8000	24.8000	-1.782%	10	793	+387.903%
2026-01-12	24.6000	25.2500	24.6000	25.2500	+0.598%	4	793	+379.208%
2026-01-08	25.0000	25.9000	25.0000	25.1000	-3.387%	92	793	+382.072%
2026-01-07	26.0000	26.3500	25.7500	25.9800	-8.198%	11	767	+365.743%
2026-01-06	31.5000	31.5000	28.3000	28.3000	-5.667%	12	764	+327.562%
2026-01-05	30.3000	30.6000	30.0000	30.0000	+2.951%	42	743	+303.333%
2026-01-02	27.8000	29.3700	27.8000	29.1400	+12.077%	12	743	+315.237%
2025-12-31	27.0000	27.0000	26.0000	26.0000	-4.059%	19	756	+365.385%
2025-12-30	27.9000	27.9000	27.1000	27.1000	+3.042%	9	756	+346.494%
2025-12-29	26.0800	26.6000	25.9000	26.3000	-3.059%	48	756	+360.076%
2025-12-26	27.7000	27.7000	27.0000	27.1300	-0.074%	17	748	+346.001%
2025-12-24	27.4900	27.8000	26.8000	27.1500	-2.162%	53	723	+345.672%
2025-12-23	27.2100	27.8100	27.2100	27.7500	+5.714%	14	723	+336.036%
2025-12-22	26.4000	26.4000	25.8000	26.2500	+0.962%	16	723	+360.952%
2025-12-19	25.9500	26.9300	25.8000	26.0000	-1.141%	33	718	+365.385%
2025-12-18	26.3000	26.3000	26.3000	26.3000	+7.303%	20	707	+360.076%
2025-12-17	26.9400	27.5500	24.5100	24.5100	-1.960%	81	697	+393.676%
2025-12-16	25.0000	25.0000	25.0000	25.0000	-6.191%	8	696	+384.000%
2025-12-15	26.3700	26.6500	26.3700	26.6500	+0.566%	2	696	+354.034%
2025-12-12	28.9500	29.2000	26.5000	26.5000	-11.371%	23	695	+356.604%
2025-12-11	32.0000	32.0000	28.7000	29.9000	-6.621%	19	691	+304.682%
2025-12-10	31.7500	32.2300	31.0000	32.0200	+7.811%	106	680	+277.889%
2025-12-09	30.0000	30.5000	29.7000	29.7000	-7.477%	18	575	+307.407%
2025-12-08	30.2500	32.1700	28.5000	32.1000	-11.252%	133	565	+276.947%
2025-12-04	37.7500	37.7500	36.1700	36.1700	-4.816%	45	585	+234.531%
2025-12-03	37.2300	38.0000	35.4000	38.0000	+13.365%	9	548	+218.421%
2025-12-02	34.5500	34.5500	32.8400	33.5200	+4.424%	139	554	+260.979%
2025-12-01	31.3500	32.1000	30.7400	32.1000	+7.000%	16	439	+276.947%
2025-11-26	30.0000	30.0000	30.0000	30.0000	+15.385%	6	423	+303.333%
2025-11-25	26.0000	26.0000	26.0000	26.0000	+10.638%	1	423	+365.385%
2025-11-24	23.5000	23.5000	23.5000	23.5000	+6.964%	1	422	+414.894%
2025-11-21	21.9700	21.9700	21.9700	21.9700	-5.627%	1	422	+450.751%
2025-11-20	25.8000	26.3900	23.2800	23.2800	-3.802%	12	421	+419.759%
2025-11-19	25.2100	25.2100	24.2000	24.2000	+1.425%	23	428	+400.000%
2025-11-18	25.3000	25.3000	23.5000	23.8600	-12.761%	28	443	+407.125%
2025-11-17	28.0000	28.0000	27.3500	27.3500	-5.852%	33	451	+342.413%
2025-11-14	30.0000	30.4000	28.8000	29.0500	-0.921%	30	427	+316.523%
2025-11-13	29.0000	29.3200	29.0000	29.3200	-6.921%	14	416	+312.688%
2025-11-12	32.5000	32.5000	31.0000	31.5000	+0.865%	77	429	+284.127%
2025-11-11	32.0000	32.0000	31.0000	31.2300	-8.147%	33	394	+287.448%
2025-11-10	33.0000	34.0000	32.7500	34.0000	+9.677%	3	402	+255.882%
2025-11-07	30.0000	31.3000	29.5200	31.0000	-10.766%	6	402	+290.323%
2025-11-06	33.0500	35.0000	33.0500	34.7400	+5.113%	15	403	+248.302%
2025-11-05	32.8000	33.0500	32.8000	33.0500	+10.757%	11	411	+266.112%
2025-11-04	30.6000	30.6000	29.8400	29.8400	-4.968%	15	417	+305.496%
2025-11-03	33.5200	33.5200	31.4000	31.4000	-4.414%	8	418	+285.350%
2025-10-31	33.5500	33.5500	32.2500	32.8500	+11.356%	398	418	+268.341%
2025-10-30	30.0000	30.0000	29.5000	29.5000	-4.531%	7	251	+310.169%
2025-10-29	30.0000	31.0500	30.0000	30.9000	+5.822%	8	245	+291.586%
2025-10-27	29.4000	29.4000	28.7500	29.2000	+6.686%	5	242	+314.384%
2025-10-24	26.0000	27.3700	26.0000	27.3700	+16.468%	4	242	+342.090%
2025-10-22	24.2500	24.8000	23.5000	23.5000	-9.927%	14	243	+414.894%
2025-10-21	26.0000	26.4600	26.0000	26.0900	-4.257%	29	235	+363.779%
2025-10-20	28.0500	28.2600	27.0000	27.2500	-4.117%	14	224	+344.037%
2025-10-17	28.3000	28.4200	28.0000	28.4200	+0.424%	20	211	+325.757%
2025-10-16	30.2400	30.2400	28.3000	28.3000	+0.355%	18	199	+327.562%
2025-10-15	28.4800	28.4800	28.2000	28.2000	+2.545%	9	206	+329.078%
2025-10-14	28.5000	28.7600	27.5000	27.5000	-7.251%	14	206	+340.000%
2025-10-13	29.6500	29.6500	29.6500	29.6500	+6.847%	1	204	+308.094%
2025-10-10	31.5000	32.2000	27.7500	27.7500	-10.339%	9	204	+336.036%
2025-10-09	31.6500	31.6500	30.4500	30.9500	0.000%	14	199	+290.953%
2025-10-08	28.7000	30.9500	28.7000	30.9500	+12.956%	81	197	+290.953%
2025-10-07	29.0000	29.0000	26.9100	27.4000	-2.837%	75	119	+341.606%
2025-10-06	28.7300	29.4000	28.2000	28.2000	+6.415%	43	69	+329.078%
2025-10-03	27.0000	27.0000	25.9900	26.5000	-1.119%	6	83	+356.604%
2025-10-02	26.7600	26.8500	26.4900	26.8000	+12.087%	6	82	+351.493%
2025-10-01	23.4500	24.1000	23.4500	23.9100	-2.289%	4	82	+406.064%
2025-09-30	24.0000	25.6000	24.0000	24.4700	-1.091%	5	79	+394.483%
2025-09-26	24.7400	24.7400	24.7400	24.7400	-1.630%	10	75	+389.086%
2025-09-25	20.1400	25.3500	20.1400	25.1500	+22.983%	48	85	+381.113%
2025-09-24	20.4500	20.4500	20.4500	20.4500	+5.685%	8	42	+491.687%
2025-09-23	19.5800	19.5800	19.3500	19.3500	-0.769%	10	34	+525.323%
2025-09-22	18.6500	19.5000	18.6500	19.5000	+5.121%	4	29	+520.513%
2025-09-19	19.5000	19.5000	18.5500	18.5500	0.000%	26	25	+552.291%