Dark

MRVL20270115C135
MRVL Jan 15 2027 135.00 Call (MRVL270115C00135000)
option OPRA

EOD

Sep 17, 2026

111.78+38.342%(+30.98)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	109.8900	111.7800	109.8900	111.7800	+38.342%	4	1,423	0.000%
2026-09-03	80.8000	80.8000	80.8000	80.8000	-12.459%	1	1,424	+38.342%
2026-08-28	93.2500	93.2500	92.3000	92.3000	-18.101%	2	1,425	+21.105%
2026-08-25	112.7000	112.7000	112.7000	112.7000	+19.007%	6	1,426	-0.816%
2026-08-24	94.7000	94.7000	94.7000	94.7000	-11.570%	2	1,426	+18.036%
2026-08-19	106.1800	108.7900	106.1800	107.0900	+19.055%	7	1,426	+4.379%
2026-08-18	89.9500	89.9500	89.9500	89.9500	-6.845%	1	1,423	+24.269%
2026-08-12	96.1500	96.5600	96.1500	96.5600	+4.877%	6	1,423	+15.762%
2026-08-06	92.0900	92.0900	92.0700	92.0700	-4.719%	4	1,429	+21.408%
2026-08-04	96.6200	96.6300	96.6200	96.6300	+27.868%	2	1,428	+15.678%
2026-08-03	66.0100	75.5700	66.0100	75.5700	+12.926%	5	1,428	+47.916%
2026-07-30	68.0000	68.0000	66.9200	66.9200	+11.089%	6	1,428	+67.035%
2026-07-29	60.3000	60.3000	60.2400	60.2400	+6.056%	2	1,424	+85.558%
2026-07-28	56.8000	56.8000	56.8000	56.8000	-37.930%	30	1,425	+96.796%
2026-07-23	91.5100	91.5100	91.5100	91.5100	+27.097%	1	1,425	+22.151%
2026-07-16	73.6000	73.6000	72.0000	72.0000	-29.043%	73	1,426	+55.250%
2026-07-13	101.5400	101.5400	101.4700	101.4700	-12.826%	2	1,498	+10.161%
2026-07-10	116.5100	116.5100	116.4000	116.4000	-5.273%	3	1,500	-3.969%
2026-07-09	122.8800	122.8800	122.8800	122.8800	+8.484%	5	1,499	-9.033%
2026-07-08	113.2700	113.2700	113.2700	113.2700	+6.778%	10	1,504	-1.315%
2026-07-07	106.0800	106.0800	106.0800	106.0800	-32.291%	2	1,514	+5.373%
2026-07-01	156.6700	156.6700	156.6700	156.6700	-19.450%	1	1,514	-28.653%
2026-06-18	194.5000	194.5000	194.5000	194.5000	+11.143%	1	1,516	-42.530%
2026-06-17	168.5000	175.0000	168.5000	175.0000	+4.696%	2	1,516	-36.126%
2026-06-16	172.7500	172.7500	167.1500	167.1500	-10.390%	7	1,516	-33.126%
2026-06-15	179.5400	186.9500	179.5400	186.5300	+12.340%	75	1,515	-40.074%
2026-06-12	164.2000	166.0400	164.2000	166.0400	+17.717%	31	1,464	-32.679%
2026-06-09	141.9500	142.3100	141.0500	141.0500	-16.400%	3	1,434	-20.752%
2026-06-08	179.1600	179.1600	168.7200	168.7200	-12.576%	7	1,436	-33.748%
2026-06-04	181.5700	192.9900	181.5700	192.9900	+6.038%	2	1,435	-42.080%
2026-06-03	182.4500	185.4900	179.7500	182.0000	+12.249%	104	1,436	-38.582%
2026-06-02	155.0900	162.1400	155.0900	162.1400	+61.703%	3	1,469	-31.060%
2026-06-01	103.3400	103.3400	100.2700	100.2700	+26.269%	2	1,468	+11.479%
2026-05-28	81.7500	83.1500	78.9600	79.4100	-4.807%	14	1,468	+40.763%
2026-05-27	87.3600	87.3600	81.4500	83.4200	-9.621%	8	1,468	+33.997%
2026-05-26	96.0000	96.0000	86.9500	92.3000	+16.835%	9	1,467	+21.105%
2026-05-22	79.0000	79.0000	79.0000	79.0000	+2.704%	1	1,471	+41.494%
2026-05-21	76.0000	76.9200	75.9500	76.9200	+7.505%	21	1,472	+45.320%
2026-05-20	77.4000	77.4000	71.5500	71.5500	+14.663%	2	1,472	+56.226%
2026-05-19	65.8000	68.2600	62.4000	62.4000	+11.788%	28	1,492	+79.135%
2026-05-18	59.8400	59.8400	55.8200	55.8200	-18.032%	4	1,492	+100.251%
2026-05-15	66.2700	68.4000	65.8500	68.1000	-0.293%	10	1,492	+64.141%
2026-05-14	68.2400	75.2100	68.2400	68.3000	+4.562%	14	1,494	+63.660%
2026-05-13	64.5500	67.9200	64.4000	65.3200	+30.640%	38	1,494	+71.127%
2026-05-12	50.0000	50.0000	50.0000	50.0000	-17.219%	2	1,494	+123.560%
2026-05-11	57.0400	62.0000	57.0000	60.4000	+7.857%	19	1,494	+85.066%
2026-05-08	56.0000	56.0000	53.4000	56.0000	+10.193%	3	1,491	+99.607%
2026-05-07	58.3000	58.3000	50.3000	50.8200	-14.631%	16	1,491	+119.953%
2026-05-06	58.0000	59.5300	57.7200	59.5300	+3.440%	7	1,483	+87.771%
2026-05-05	53.7000	60.2000	53.7000	57.5500	+8.421%	20	1,484	+94.231%
2026-05-04	54.0000	54.0000	52.0000	53.0800	-2.606%	7	1,484	+110.588%
2026-05-01	54.1800	54.5000	54.1800	54.5000	+1.113%	5	1,481	+105.101%
2026-04-30	50.0000	53.9000	48.7000	53.9000	+14.002%	15	1,481	+107.384%
2026-04-29	46.4000	47.2800	45.9500	47.2800	+6.655%	8	1,480	+136.421%
2026-04-28	43.4500	44.5000	43.4500	44.3300	-9.917%	8	1,480	+152.154%
2026-04-27	53.0000	53.0000	46.3000	49.2100	-8.870%	18	1,480	+127.149%
2026-04-24	51.3500	54.0000	51.3500	54.0000	-1.388%	27	1,481	+107.000%
2026-04-23	51.3500	55.6400	51.3500	54.7600	+14.083%	126	1,475	+104.127%
2026-04-22	45.1600	48.0000	43.5000	48.0000	+10.092%	5	1,467	+132.875%
2026-04-21	42.9000	43.6000	42.9000	43.6000	+5.060%	7	1,469	+156.376%
2026-04-20	38.3100	41.5000	37.7500	41.5000	+22.708%	14	1,469	+169.349%
2026-04-17	30.1000	33.8200	30.0000	33.8200	+12.733%	86	1,476	+230.514%
2026-04-16	27.0000	31.0900	27.0000	30.0000	+1.010%	36	1,456	+272.600%
2026-04-15	31.3000	32.9000	29.7000	29.7000	-0.168%	56	1,459	+276.364%
2026-04-14	29.2000	29.7500	28.5700	29.7500	+5.985%	24	1,456	+275.731%
2026-04-13	29.4900	29.4900	27.8500	28.0700	+5.765%	61	1,459	+298.219%
2026-04-10	23.5700	27.0500	23.5700	26.5400	+31.191%	10	1,442	+321.176%
2026-04-09	20.1200	21.2000	19.3000	20.2300	+13.652%	6	1,445	+452.546%
2026-04-08	16.9000	17.8000	16.9000	17.8000	+18.351%	7	1,449	+527.978%
2026-04-07	15.0500	15.0500	15.0400	15.0400	-3.590%	7	1,442	+643.218%
2026-04-06	15.6200	15.6200	15.6000	15.6000	+8.333%	20	1,442	+616.538%
2026-04-02	14.1500	14.4000	14.1500	14.4000	+6.509%	12	1,460	+676.250%
2026-04-01	14.1000	14.1000	13.4000	13.5200	+31.262%	7	1,460	+726.775%
2026-03-31	9.5000	10.3500	9.5000	10.3000	+59.690%	18	1,457	+985.243%
2026-03-30	6.5500	6.5500	6.4500	6.4500	-12.838%	50	1,449	+1,633.023%
2026-03-24	7.4000	7.4000	7.4000	7.4000	+4.965%	42	1,450	+1,410.541%
2026-03-23	6.8500	7.0500	6.7500	7.0500	+13.710%	61	1,427	+1,485.532%
2026-03-18	6.9000	6.9000	6.2000	6.2000	-16.779%	30	1,439	+1,702.903%
2026-03-16	7.4500	7.4600	7.4500	7.4500	+13.567%	12	1,459	+1,400.403%
2026-03-12	6.5600	6.5600	6.5600	6.5600	-13.570%	1	1,462	+1,603.963%
2026-03-11	7.5900	7.5900	7.5900	7.5900	-9.643%	1	1,463	+1,372.727%
2026-03-10	8.7000	8.7000	8.4000	8.4000	+14.286%	16	1,464	+1,230.714%
2026-03-09	7.0500	7.3500	7.0500	7.3500	-6.607%	40	1,457	+1,420.816%
2026-03-06	6.0500	7.8700	6.0500	7.8700	+62.268%	3	1,417	+1,320.330%
2026-03-05	4.8500	4.8500	4.8500	4.8500	+6.593%	2	1,416	+2,204.742%
2026-03-04	4.5700	4.5700	4.5500	4.5500	-12.500%	5	1,414	+2,356.703%
2026-03-02	5.2000	5.2000	5.2000	5.2000	+10.638%	4	1,413	+2,049.615%
2026-02-24	4.7000	4.7000	4.7000	4.7000	+17.500%	1	1,417	+2,278.298%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-17.526%	7	1,417	+2,694.500%
2026-02-20	4.9500	5.0000	4.8500	4.8500	+3.191%	28	1,417	+2,204.742%
2026-02-19	4.7000	4.7000	4.7000	4.7000	+3.297%	2	1,418	+2,278.298%
2026-02-17	4.5500	4.5500	4.5500	4.5500	-22.619%	1	1,420	+2,356.703%
2026-02-11	5.8800	5.8800	5.8800	5.8800	+3.339%	1	1,420	+1,801.020%
2026-02-09	5.0000	5.6900	4.9700	5.6900	+8.588%	4	1,421	+1,864.499%
2026-02-06	5.1000	5.2400	5.1000	5.2400	+41.622%	22	1,424	+2,033.206%
2026-02-04	3.9000	3.9000	3.7000	3.7000	-15.909%	1,060	1,423	+2,921.081%
2026-02-03	4.2300	4.4000	4.2300	4.4000	-9.651%	2	380	+2,440.455%
2026-02-02	4.8700	4.8700	4.8700	4.8700	-16.752%	2	382	+2,195.277%
2026-01-27	5.8500	5.8500	5.8500	5.8500	+10.377%	1	380	+1,810.769%
2026-01-23	5.3000	5.3000	5.3000	5.3000	-4.676%	2	380	+2,009.057%
2026-01-15	6.3000	6.3000	5.5600	5.5600	-11.746%	3	378	+1,910.432%
2026-01-12	6.3000	6.3000	6.3000	6.3000	-7.353%	21	378	+1,674.286%
2026-01-07	6.8000	6.8000	6.8000	6.8000	-27.660%	1	357	+1,543.824%
2026-01-06	9.4000	9.4000	9.4000	9.4000	+6.940%	2	356	+1,089.149%
2026-01-05	8.7900	8.7900	8.7900	8.7900	+18.784%	6	354	+1,171.672%
2025-12-30	7.4000	7.4000	7.4000	7.4000	-3.771%	1	360	+1,410.541%
2025-12-23	7.5000	7.7700	7.5000	7.6900	+3.221%	41	359	+1,353.576%
2025-12-16	7.4500	7.4500	7.4500	7.4500	-24.747%	1	348	+1,400.403%
2025-12-10	10.5000	10.5000	9.6900	9.9000	-26.991%	7	348	+1,029.091%
2025-12-04	13.5600	13.5600	13.5600	13.5600	+18.428%	2	347	+724.336%
2025-12-01	11.4500	11.4500	11.4500	11.4500	+14.845%	1	347	+876.245%
2025-11-26	8.8000	9.9700	8.8000	9.9700	+17.294%	5	347	+1,021.163%
2025-11-24	8.5000	8.5000	8.5000	8.5000	+11.549%	1	347	+1,215.059%
2025-11-20	7.6200	7.6200	7.6200	7.6200	-24.704%	1	347	+1,366.929%
2025-11-13	10.1200	10.1200	10.1200	10.1200	-14.310%	1	347	+1,004.545%
2025-11-10	12.0500	12.0500	11.8100	11.8100	+5.446%	2	348	+846.486%
2025-11-07	9.4000	11.2000	9.4000	11.2000	-12.500%	19	347	+898.036%
2025-11-05	12.8000	12.8000	12.8000	12.8000	+17.431%	1	347	+773.281%
2025-11-04	11.7000	11.7000	10.9000	10.9000	-16.475%	2	347	+925.505%
2025-11-03	12.4500	13.0500	12.4500	13.0500	-6.786%	5	346	+756.552%
2025-10-31	13.0000	14.0000	13.0000	14.0000	+26.697%	6	346	+698.429%
2025-10-29	10.7200	11.0500	10.7200	11.0500	+5.238%	13	351	+911.584%
2025-10-10	10.4500	10.5000	10.2700	10.5000	-4.545%	16	339	+964.571%
2025-10-09	11.3500	11.3500	11.0000	11.0000	-1.786%	7	332	+916.182%
2025-10-08	11.2000	11.2000	11.2000	11.2000	+15.464%	1	327	+898.036%
2025-10-06	9.8000	9.9600	9.7000	9.7000	+10.984%	9	327	+1,052.371%
2025-10-02	8.5900	8.7400	8.5900	8.7400	+11.338%	3	325	+1,178.947%
2025-09-25	6.2500	7.8500	6.2500	7.8500	+17.339%	2	324	+1,323.949%
2025-09-24	5.4500	6.6900	5.4500	6.6900	+76.053%	138	322	+1,570.852%
2025-09-17	3.8500	3.8500	3.8000	3.8000	+34.276%	3	187	+2,841.579%
2025-09-10	2.7900	2.8300	2.7900	2.8300	+38.725%	2	185	+3,849.823%
2025-09-03	2.0800	2.0800	2.0400	2.0400	-6.422%	10	186	+5,379.412%
2025-08-29	2.1800	2.1800	2.1800	2.1800	-60.073%	1	186	+5,027.523%
2025-08-28	5.4600	5.4600	5.4600	5.4600	-13.057%	1	186	+1,947.253%
2025-08-11	6.2800	6.2800	6.2800	6.2800	-12.045%	2	186	+1,679.936%
2025-07-31	7.3800	7.3800	7.1400	7.1400	-5.805%	8	188	+1,465.546%
2025-07-30	8.0000	8.2600	7.5800	7.5800	+51.904%	6	188	+1,374.670%
2025-07-23	5.0400	5.0400	4.9900	4.9900	+8.009%	4	189	+2,140.080%
2025-07-17	4.6200	4.6200	4.6200	4.6200	-7.600%	1	191	+2,319.481%
2025-07-14	5.0000	5.0000	5.0000	5.0000	-3.288%	1	191	+2,135.600%
2025-07-11	5.1700	5.1700	5.1700	5.1700	-0.577%	1	192	+2,062.089%
2025-07-07	5.2000	5.2000	5.2000	5.2000	-21.212%	20	192	+2,049.615%
2025-07-01	6.6000	6.6000	6.6000	6.6000	-14.286%	7	212	+1,593.636%
2025-06-26	7.7000	7.7000	7.7000	7.7000	+15.789%	1	207	+1,351.688%
2025-06-18	6.0000	7.0000	6.0000	6.6500	+22.018%	27	186	+1,580.902%
2025-06-09	5.1300	5.4500	5.1300	5.4500	+5.825%	8	186	+1,951.009%
2025-06-06	5.1500	5.1500	5.1500	5.1500	+55.120%	16	186	+2,070.485%
2025-05-30	2.8600	3.3200	2.8500	3.3200	-5.413%	8	178	+3,266.867%
2025-05-23	3.5100	3.5100	3.5100	3.5100	-13.333%	10	177	+3,084.615%
2025-05-16	4.0500	4.0500	4.0500	4.0500	-11.957%	2	177	+2,660.000%
2025-05-13	4.6000	4.6000	4.6000	4.6000	+31.054%	1	176	+2,330.000%
2025-05-06	3.5100	3.5100	3.5100	3.5100	+18.182%	20	176	+3,084.615%
2025-04-30	2.9700	2.9700	2.9700	2.9700	+2.062%	2	196	+3,663.636%
2025-04-29	3.0500	3.0500	2.9100	2.9100	+17.339%	40	195	+3,741.237%
2025-04-23	2.4800	2.4800	2.4800	2.4800	+40.909%	20	195	+4,407.258%
2025-04-21	1.7600	1.7600	1.7600	1.7600	-16.190%	10	215	+6,251.136%
2025-04-16	2.1000	2.1000	2.1000	2.1000	-16.667%	10	215	+5,222.857%
2025-04-14	2.5200	2.5200	2.5200	2.5200	-26.316%	2	205	+4,335.714%
2025-04-09	3.4200	3.4200	3.4200	3.4200	+36.800%	1	205	+3,168.421%
2025-04-07	2.5000	2.5000	2.5000	2.5000	+25.000%	3	205	+4,371.200%
2025-04-04	2.7800	2.7800	2.0000	2.0000	-49.367%	14	205	+5,489.000%
2025-03-31	3.9500	3.9500	3.9500	3.9500	-15.957%	88	203	+2,729.873%
2025-03-28	4.7000	4.7000	4.7000	4.7000	-12.963%	10	115	+2,278.298%
2025-03-10	6.0000	6.0500	5.4000	5.4000	-31.904%	3	115	+1,970.000%
2025-03-06	7.7600	8.4100	7.7600	7.9300	-47.829%	70	116	+1,309.584%
2025-03-04	14.4200	15.2000	14.4200	15.2000	+16.923%	14	115	+635.395%
2025-03-03	13.0000	13.0000	13.0000	13.0000	-15.858%	2	126	+759.846%
2025-02-27	15.4500	15.4500	15.4500	15.4500	-11.765%	10	126	+623.495%
2025-02-26	17.5100	17.5100	17.5100	17.5100	+1.272%	1	126	+538.378%
2025-02-25	17.2900	17.2900	17.2900	17.2900	-11.333%	2	126	+546.501%
2025-02-24	19.5000	19.5000	19.5000	19.5000	-8.879%	1	126	+473.231%
2025-02-21	21.2000	21.4000	21.1000	21.4000	-9.322%	40	127	+422.336%
2025-02-20	23.6000	23.6000	23.6000	23.6000	-0.127%	1	120	+373.644%
2025-02-14	23.6300	23.6300	23.6300	23.6300	+6.875%	2	121	+373.043%
2025-02-13	22.1800	22.1800	22.0900	22.1100	-20.468%	10	111	+405.563%
2025-02-10	27.8000	27.8000	27.8000	27.8000	+5.463%	2	111	+302.086%
2025-02-07	28.6100	28.6100	26.3600	26.3600	+5.949%	8	111	+324.052%
2025-02-03	24.8700	24.8800	24.8700	24.8800	+17.303%	10	109	+349.277%
2025-01-27	22.7500	22.7500	21.1900	21.2100	-39.261%	13	109	+427.016%
2025-01-24	34.9200	34.9200	34.9200	34.9200	-0.229%	2	99	+220.103%
2025-01-23	35.0000	35.0000	35.0000	35.0000	+1.597%	1	98	+219.371%
2025-01-22	33.9600	34.4500	33.9600	34.4500	+5.223%	15	98	+224.470%
2025-01-21	33.6800	33.6800	32.7400	32.7400	+6.126%	15	83	+241.417%
2025-01-16	29.4000	30.8500	29.4000	30.8500	+10.218%	16	83	+262.334%
2025-01-13	27.1500	27.9900	27.1500	27.9900	-3.814%	3	72	+299.357%
2025-01-08	29.8000	29.8000	28.5000	29.1000	+2.069%	8	70	+284.124%
2025-01-07	28.5100	28.5100	28.5100	28.5100	-9.204%	2	70	+292.073%
2025-01-06	31.4000	31.4000	31.4000	31.4000	+4.493%	1	71	+255.987%
2025-01-03	29.6500	30.0500	29.6500	30.0500	+9.672%	4	71	+271.980%
2024-12-30	27.4000	27.4000	27.4000	27.4000	-4.028%	1	69	+307.956%
2024-12-26	28.5500	28.5500	28.5500	28.5500	+15.354%	1	70	+291.524%
2024-12-18	26.8000	26.8000	24.7500	24.7500	-9.506%	23	69	+351.636%
2024-12-17	28.5000	29.1000	27.3500	27.3500	-24.028%	14	67	+308.702%
2024-12-16	33.1000	36.0000	33.1000	36.0000	+13.386%	11	44	+210.500%
2024-12-13	31.7500	31.7500	31.7500	31.7500	+35.394%	2	44	+252.063%
2024-12-12	23.8000	23.8000	23.4500	23.4500	-6.012%	5	43	+376.674%
2024-12-11	25.2000	25.4400	24.9500	24.9500	+10.203%	15	42	+348.016%
2024-12-09	23.0000	23.4000	22.6400	22.6400	-14.242%	18	31	+393.728%
2024-12-06	26.6900	26.6900	26.4000	26.4000	-2.222%	26	33	+323.409%
2024-12-05	27.0000	27.0000	27.0000	27.0000	-8.288%	1	24	+314.000%
2024-12-04	26.5000	29.4400	26.5000	29.4400	+82.291%	8	23	+279.688%
2024-12-03	16.1500	16.1500	16.1500	16.1500	-1.524%	4	17	+592.136%
2024-12-02	16.4000	16.4000	16.4000	16.4000	+21.481%	2	13	+581.585%
2024-11-27	13.7100	13.7100	13.5000	13.5000	-12.338%	2	11	+728.000%
2024-11-26	15.4000	15.4000	15.4000	15.4000	-2.408%	1	11	+625.844%
2024-11-25	15.7800	15.7800	15.7800	15.7800	+5.200%	6	10	+608.365%
2024-11-22	15.8400	15.8400	15.0000	15.0000	+1.146%	28	4	+645.200%
2024-11-21	14.8300	14.8300	14.8300	14.8300	+14.077%	1	4	+653.742%
2024-11-18	13.0000	13.0000	13.0000	13.0000	-15.144%	2	4	+759.846%
2024-11-11	15.3200	15.3200	15.3200	15.3200	-1.161%	1	2	+629.634%
2024-11-08	15.5000	15.5000	15.5000	15.5000	0.000%	2	1	+621.161%