Dark

MRVL20280121C95
MRVL Jan 21 2028 95.00 Call (MRVL280121C00095000)
option OPRA

EOD

Sep 17, 2026

159.05+32.542%(+39.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	159.0500	159.0500	159.0500	159.0500	+32.542%	1	235	0.000%
2026-07-16	120.5500	120.5500	120.0000	120.0000	-11.374%	52	235	+32.542%
2026-07-15	135.4000	135.4000	135.4000	135.4000	-10.331%	10	233	+17.467%
2026-07-14	151.0000	151.0000	151.0000	151.0000	-5.625%	1	234	+5.331%
2026-07-10	160.0000	160.0000	160.0000	160.0000	+2.643%	1	235	-0.594%
2026-07-07	155.8800	155.8800	155.8800	155.8800	-13.878%	10	235	+2.034%
2026-07-06	181.0000	181.0000	181.0000	181.0000	-6.421%	3	239	-12.127%
2026-06-24	193.4200	193.4200	193.4200	193.4200	-6.180%	1	242	-17.770%
2026-06-23	206.2500	206.2500	206.1600	206.1600	-1.875%	2	243	-22.851%
2026-06-08	210.1000	210.1000	210.1000	210.1000	-6.829%	3	241	-24.298%
2026-06-04	225.5000	225.5000	225.5000	225.5000	+8.257%	1	241	-29.468%
2026-06-02	200.0000	209.0000	200.0000	208.3000	+47.730%	21	242	-23.644%
2026-06-01	141.0000	141.0000	141.0000	141.0000	+12.083%	1	253	+12.801%
2026-05-28	125.8000	125.8000	125.8000	125.8000	+12.825%	1	253	+26.431%
2026-05-20	116.8000	116.8000	110.5000	111.5000	+3.760%	34	253	+42.646%
2026-05-19	107.4600	107.4600	107.4600	107.4600	+7.267%	8	248	+48.009%
2026-05-11	100.1800	100.1800	100.1800	100.1800	+16.828%	4	248	+58.764%
2026-05-07	85.7500	85.7500	85.7500	85.7500	-10.909%	30	252	+85.481%
2026-05-06	96.2500	96.2500	96.2500	96.2500	+7.482%	1	282	+65.247%
2026-05-04	89.5000	89.5500	89.5000	89.5500	-1.290%	81	281	+77.610%
2026-04-30	92.0000	92.0000	90.7200	90.7200	+12.696%	2	362	+75.320%
2026-04-28	80.5000	80.5000	80.5000	80.5000	-6.395%	26	363	+97.578%
2026-04-27	83.5000	86.0000	83.5000	86.0000	-5.338%	3	363	+84.942%
2026-04-24	89.1900	90.8500	89.1900	90.8500	-0.526%	5	365	+75.069%
2026-04-23	91.0700	93.5000	91.0700	91.3300	+20.727%	10	365	+74.149%
2026-04-20	72.8900	75.6500	72.8900	75.6500	+20.079%	9	373	+110.245%
2026-04-16	59.8200	63.0700	59.8200	63.0000	-2.022%	8	374	+152.460%
2026-04-15	65.0000	65.0000	64.3000	64.3000	+7.256%	4	377	+147.356%
2026-04-14	59.9500	59.9500	59.9500	59.9500	+2.217%	1	377	+165.304%
2026-04-10	57.4500	58.6500	57.4500	58.6500	+16.531%	6	377	+171.185%
2026-04-09	51.5500	51.5500	49.9900	50.3300	+9.413%	92	376	+216.014%
2026-04-08	46.0000	46.0000	46.0000	46.0000	+8.979%	1	289	+245.761%
2026-04-07	42.3500	42.3500	42.2100	42.2100	-0.095%	2	290	+276.806%
2026-04-06	41.3200	42.2500	41.3200	42.2500	+5.414%	37	291	+276.450%
2026-04-02	37.7000	40.5000	37.7000	40.0800	+0.200%	7	269	+296.831%
2026-04-01	38.0000	40.2000	38.0000	40.0000	+18.519%	12	269	+297.625%
2026-03-31	28.0000	34.2600	28.0000	33.7500	+27.358%	115	273	+371.259%
2026-03-30	30.0600	30.0600	26.5000	26.5000	-12.397%	10	179	+500.189%
2026-03-27	30.9000	30.9000	30.0000	30.2500	-9.431%	8	173	+425.785%
2026-03-26	33.4000	33.4000	33.4000	33.4000	+2.297%	2	172	+376.198%
2026-03-25	31.7500	33.0000	31.7500	32.6500	+16.983%	11	170	+387.136%
2026-03-24	27.0000	27.9100	27.0000	27.9100	+3.179%	11	173	+469.867%
2026-03-23	26.5000	27.0500	26.5000	27.0500	+8.200%	8	167	+487.985%
2026-03-20	25.0000	25.0000	25.0000	25.0000	-9.584%	2	175	+536.200%
2026-03-17	27.7900	27.9000	27.6500	27.6500	-2.297%	5	175	+475.226%
2026-03-16	28.0000	28.3000	28.0000	28.3000	+9.988%	7	174	+462.014%
2026-03-13	25.7300	25.7300	25.7300	25.7300	-6.436%	3	170	+518.150%
2026-03-11	30.1000	30.1000	27.5000	27.5000	-5.822%	11	170	+478.364%
2026-03-10	30.8500	30.8500	29.2000	29.2000	+0.137%	8	160	+444.692%
2026-03-09	27.4500	29.1600	27.3500	29.1600	+8.000%	47	161	+445.439%
2026-03-06	25.2000	29.2000	25.2000	27.0000	+43.084%	12	132	+489.074%
2026-03-05	20.8000	20.8000	18.8700	18.8700	-7.500%	5	133	+742.872%
2026-03-04	20.3500	20.4000	20.3500	20.4000	+0.741%	2	132	+679.657%
2026-02-26	20.3500	20.3500	20.2500	20.2500	+3.846%	4	132	+685.432%
2026-02-23	19.5000	19.5000	19.5000	19.5000	-2.985%	5	130	+715.641%
2026-02-19	20.1000	20.1000	20.1000	20.1000	-4.558%	1	125	+691.294%
2026-02-18	21.0600	21.0600	21.0600	21.0600	+2.482%	1	124	+655.223%
2026-02-12	21.4200	21.4200	20.5500	20.5500	+18.376%	4	124	+673.966%
2026-02-05	17.3600	17.3600	17.3600	17.3600	-4.405%	5	123	+816.187%
2026-02-04	18.1600	18.1600	18.1600	18.1600	-9.064%	3	128	+775.826%
2026-02-03	19.9700	19.9700	19.9700	19.9700	+0.251%	5	126	+696.445%
2026-02-02	19.9200	19.9200	19.9200	19.9200	-0.698%	3	121	+698.444%
2026-01-30	20.0600	20.0600	20.0600	20.0600	-3.789%	1	121	+692.871%
2026-01-29	20.8500	20.8500	20.8500	20.8500	-4.577%	1	122	+662.830%
2026-01-23	21.9500	21.9500	21.2500	21.8500	-6.624%	12	122	+627.918%
2026-01-22	23.4000	23.4000	23.4000	23.4000	+4.933%	3	111	+579.701%
2026-01-21	22.3000	22.3000	22.3000	22.3000	+3.480%	1	111	+613.229%
2026-01-20	21.5500	21.5500	21.5500	21.5500	-3.363%	1	111	+638.051%
2026-01-16	22.1700	22.3000	22.1000	22.3000	-1.240%	5	107	+613.229%
2026-01-15	22.9400	22.9400	22.5800	22.5800	-3.915%	3	107	+604.384%
2026-01-13	23.5000	23.5000	23.5000	23.5000	+2.174%	1	105	+576.809%
2026-01-12	23.0000	23.0000	23.0000	23.0000	-5.699%	1	105	+591.522%
2026-01-07	25.4000	25.4000	24.3900	24.3900	-8.136%	4	104	+552.112%
2026-01-06	27.7000	27.7000	26.5500	26.5500	-11.500%	6	102	+499.058%
2026-01-05	30.0000	30.0000	30.0000	30.0000	+9.609%	3	97	+430.167%
2026-01-02	27.3700	27.3700	27.3700	27.3700	+6.914%	3	97	+481.111%
2025-12-26	25.6000	25.6000	25.6000	25.6000	+0.787%	1	99	+521.289%
2025-12-24	26.0800	26.0800	25.4000	25.4000	-3.238%	6	96	+526.181%
2025-12-23	26.1100	26.2500	26.1100	26.2500	+6.707%	6	96	+505.905%
2025-12-22	24.6000	24.6000	24.6000	24.6000	+6.586%	2	90	+546.545%
2025-12-17	23.0800	23.0800	23.0800	23.0800	-3.833%	2	91	+589.125%
2025-12-16	24.0000	24.0000	24.0000	24.0000	-6.542%	3	91	+562.708%
2025-12-12	26.7100	26.7100	25.6200	25.6800	-7.692%	3	91	+519.354%
2025-12-11	28.6000	28.6000	27.7500	27.8200	-7.697%	5	92	+471.711%
2025-12-10	30.1700	30.1700	29.3200	30.1400	+6.690%	6	88	+427.704%
2025-12-09	29.7900	29.7900	28.2200	28.2500	-6.302%	8	83	+463.009%
2025-12-08	29.0900	30.8000	29.0900	30.1500	-15.900%	7	78	+427.529%
2025-12-05	35.8500	35.8500	35.8500	35.8500	+0.986%	5	74	+343.654%
2025-12-04	35.5000	35.5000	35.5000	35.5000	-0.449%	2	79	+348.028%
2025-12-03	33.7000	36.7500	32.7500	35.6600	+13.531%	28	81	+346.018%
2025-12-02	31.5000	31.6600	30.8400	31.4100	+3.153%	29	104	+406.367%
2025-12-01	30.0000	31.2400	30.0000	30.4500	+12.155%	5	99	+422.332%
2025-11-26	27.1500	27.1500	27.1500	27.1500	+11.316%	2	99	+485.820%
2025-11-25	24.3900	24.3900	24.3900	24.3900	+18.111%	10	99	+552.112%
2025-11-21	20.6300	20.6500	20.6200	20.6500	-18.315%	11	109	+670.218%
2025-11-20	25.2800	25.2800	25.2800	25.2800	+6.218%	3	107	+529.153%
2025-11-19	23.8000	23.8000	23.8000	23.8000	+3.930%	8	107	+568.277%
2025-11-18	23.7000	23.7000	22.9000	22.9000	-4.583%	2	107	+594.541%
2025-11-17	26.5000	26.5000	24.0000	24.0000	-12.249%	11	107	+562.708%
2025-11-14	27.9900	27.9900	27.3500	27.3500	-6.336%	5	101	+481.536%
2025-11-12	30.0000	30.0000	29.2000	29.2000	+1.742%	10	99	+444.692%
2025-11-11	30.5000	30.5000	28.7000	28.7000	-10.060%	18	85	+454.181%
2025-11-10	31.8700	31.9100	31.8700	31.9100	+16.036%	8	85	+398.433%
2025-11-07	25.8500	28.2000	25.8500	27.5000	-14.463%	14	77	+478.364%
2025-11-06	33.0000	33.0000	32.1500	32.1500	+8.983%	13	67	+394.712%
2025-11-03	29.6000	29.6000	29.5000	29.5000	-4.376%	3	53	+439.153%
2025-10-31	30.9000	32.0500	30.8500	30.8500	+10.573%	4	53	+415.559%
2025-10-30	27.9000	27.9000	27.9000	27.9000	+0.722%	1	52	+470.072%
2025-10-28	27.7000	27.7000	27.7000	27.7000	+23.111%	1	52	+474.188%
2025-10-22	22.5000	22.5000	22.5000	22.5000	-10.891%	1	51	+606.889%
2025-10-21	24.4500	25.3000	24.4500	25.2500	-7.509%	14	51	+529.901%
2025-10-15	27.3000	27.3000	27.3000	27.3000	+1.111%	1	48	+482.601%
2025-10-14	27.2000	27.2000	27.0000	27.0000	-2.457%	2	48	+489.074%
2025-10-13	27.6200	27.6800	27.6200	27.6800	-3.922%	3	47	+474.603%
2025-10-09	28.6600	28.8100	28.6600	28.8100	+0.558%	3	45	+452.065%
2025-10-08	28.6500	28.6500	28.6500	28.6500	+11.914%	15	42	+455.148%
2025-10-07	27.2000	27.2000	25.6000	25.6000	-5.535%	3	27	+521.289%
2025-10-06	27.1000	27.1000	27.1000	27.1000	+11.523%	2	25	+486.900%
2025-10-03	24.5000	24.5000	24.3000	24.3000	-2.800%	3	25	+554.527%
2025-10-02	25.0000	25.0000	25.0000	25.0000	+9.170%	1	22	+536.200%
2025-09-26	22.6000	22.9000	22.6000	22.9000	-1.759%	2	21	+594.541%
2025-09-25	20.9500	23.3100	20.9500	23.3100	+19.538%	3	19	+582.325%
2025-09-24	19.5000	19.5000	19.5000	19.5000	+8.817%	1	16	+715.641%
2025-09-23	17.9200	17.9200	17.9200	17.9200	-1.104%	10	15	+787.556%
2025-09-22	17.3000	18.1200	17.3000	18.1200	+16.903%	3	5	+777.759%
2025-09-17	15.5000	15.5000	15.5000	15.5000	0.000%	2	2	+926.129%