Dark

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

EOD

Jul 23, 2026

91.51+27.097%(+19.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	91.5100	91.5100	91.5100	91.5100	+27.097%	1	1,425	0.000%
2026-07-16	73.6000	73.6000	72.0000	72.0000	-29.043%	73	1,426	+27.097%
2026-07-13	101.5400	101.5400	101.4700	101.4700	-12.826%	2	1,498	-9.816%
2026-07-10	116.5100	116.5100	116.4000	116.4000	-5.273%	3	1,500	-21.383%
2026-07-09	122.8800	122.8800	122.8800	122.8800	+8.484%	5	1,499	-25.529%
2026-07-08	113.2700	113.2700	113.2700	113.2700	+6.778%	10	1,504	-19.211%
2026-07-07	106.0800	106.0800	106.0800	106.0800	-32.291%	2	1,514	-13.735%
2026-07-01	156.6700	156.6700	156.6700	156.6700	-19.450%	1	1,514	-41.591%
2026-06-18	194.5000	194.5000	194.5000	194.5000	+11.143%	1	1,516	-52.951%
2026-06-17	168.5000	175.0000	168.5000	175.0000	+4.696%	2	1,516	-47.709%
2026-06-16	172.7500	172.7500	167.1500	167.1500	-10.390%	7	1,516	-45.253%
2026-06-15	179.5400	186.9500	179.5400	186.5300	+12.340%	75	1,515	-50.941%
2026-06-12	164.2000	166.0400	164.2000	166.0400	+17.717%	31	1,464	-44.887%
2026-06-09	141.9500	142.3100	141.0500	141.0500	-16.400%	3	1,434	-35.122%
2026-06-08	179.1600	179.1600	168.7200	168.7200	-12.576%	7	1,436	-45.762%
2026-06-04	181.5700	192.9900	181.5700	192.9900	+6.038%	2	1,435	-52.583%
2026-06-03	182.4500	185.4900	179.7500	182.0000	+12.249%	104	1,436	-49.720%
2026-06-02	155.0900	162.1400	155.0900	162.1400	+61.703%	3	1,469	-43.561%
2026-06-01	103.3400	103.3400	100.2700	100.2700	+26.269%	2	1,468	-8.736%
2026-05-28	81.7500	83.1500	78.9600	79.4100	-4.807%	14	1,468	+15.237%
2026-05-27	87.3600	87.3600	81.4500	83.4200	-9.621%	8	1,468	+9.698%
2026-05-26	96.0000	96.0000	86.9500	92.3000	+16.835%	9	1,467	-0.856%
2026-05-22	79.0000	79.0000	79.0000	79.0000	+2.704%	1	1,471	+15.835%
2026-05-21	76.0000	76.9200	75.9500	76.9200	+7.505%	21	1,472	+18.968%
2026-05-20	77.4000	77.4000	71.5500	71.5500	+14.663%	2	1,472	+27.897%
2026-05-19	65.8000	68.2600	62.4000	62.4000	+11.788%	28	1,492	+46.651%
2026-05-18	59.8400	59.8400	55.8200	55.8200	-18.032%	4	1,492	+63.938%
2026-05-15	66.2700	68.4000	65.8500	68.1000	-0.293%	10	1,492	+34.376%
2026-05-14	68.2400	75.2100	68.2400	68.3000	+4.562%	14	1,494	+33.982%
2026-05-13	64.5500	67.9200	64.4000	65.3200	+30.640%	38	1,494	+40.095%
2026-05-12	50.0000	50.0000	50.0000	50.0000	-17.219%	2	1,494	+83.020%
2026-05-11	57.0400	62.0000	57.0000	60.4000	+7.857%	19	1,494	+51.507%
2026-05-08	56.0000	56.0000	53.4000	56.0000	+10.193%	3	1,491	+63.411%
2026-05-07	58.3000	58.3000	50.3000	50.8200	-14.631%	16	1,491	+80.067%
2026-05-06	58.0000	59.5300	57.7200	59.5300	+3.440%	7	1,483	+53.721%
2026-05-05	53.7000	60.2000	53.7000	57.5500	+8.421%	20	1,484	+59.010%
2026-05-04	54.0000	54.0000	52.0000	53.0800	-2.606%	7	1,484	+72.400%
2026-05-01	54.1800	54.5000	54.1800	54.5000	+1.113%	5	1,481	+67.908%
2026-04-30	50.0000	53.9000	48.7000	53.9000	+14.002%	15	1,481	+69.777%
2026-04-29	46.4000	47.2800	45.9500	47.2800	+6.655%	8	1,480	+93.549%
2026-04-28	43.4500	44.5000	43.4500	44.3300	-9.917%	8	1,480	+106.429%
2026-04-27	53.0000	53.0000	46.3000	49.2100	-8.870%	18	1,480	+85.958%
2026-04-24	51.3500	54.0000	51.3500	54.0000	-1.388%	27	1,481	+69.463%
2026-04-23	51.3500	55.6400	51.3500	54.7600	+14.083%	126	1,475	+67.111%
2026-04-22	45.1600	48.0000	43.5000	48.0000	+10.092%	5	1,467	+90.646%
2026-04-21	42.9000	43.6000	42.9000	43.6000	+5.060%	7	1,469	+109.885%
2026-04-20	38.3100	41.5000	37.7500	41.5000	+22.708%	14	1,469	+120.506%
2026-04-17	30.1000	33.8200	30.0000	33.8200	+12.733%	86	1,476	+170.580%
2026-04-16	27.0000	31.0900	27.0000	30.0000	+1.010%	36	1,456	+205.033%
2026-04-15	31.3000	32.9000	29.7000	29.7000	-0.168%	56	1,459	+208.114%
2026-04-14	29.2000	29.7500	28.5700	29.7500	+5.985%	24	1,456	+207.597%
2026-04-13	29.4900	29.4900	27.8500	28.0700	+5.765%	61	1,459	+226.006%
2026-04-10	23.5700	27.0500	23.5700	26.5400	+31.191%	10	1,442	+244.800%
2026-04-09	20.1200	21.2000	19.3000	20.2300	+13.652%	6	1,445	+352.348%
2026-04-08	16.9000	17.8000	16.9000	17.8000	+18.351%	7	1,449	+414.101%
2026-04-07	15.0500	15.0500	15.0400	15.0400	-3.590%	7	1,442	+508.444%
2026-04-06	15.6200	15.6200	15.6000	15.6000	+8.333%	20	1,442	+486.603%
2026-04-02	14.1500	14.4000	14.1500	14.4000	+6.509%	12	1,460	+535.486%
2026-04-01	14.1000	14.1000	13.4000	13.5200	+31.262%	7	1,460	+576.849%
2026-03-31	9.5000	10.3500	9.5000	10.3000	+59.690%	18	1,457	+788.447%
2026-03-30	6.5500	6.5500	6.4500	6.4500	-12.838%	50	1,449	+1,318.760%
2026-03-24	7.4000	7.4000	7.4000	7.4000	+4.965%	42	1,450	+1,136.622%
2026-03-23	6.8500	7.0500	6.7500	7.0500	+13.710%	61	1,427	+1,198.014%
2026-03-18	6.9000	6.9000	6.2000	6.2000	-16.779%	30	1,439	+1,375.968%
2026-03-16	7.4500	7.4600	7.4500	7.4500	+13.567%	12	1,459	+1,128.322%
2026-03-12	6.5600	6.5600	6.5600	6.5600	-13.570%	1	1,462	+1,294.970%
2026-03-11	7.5900	7.5900	7.5900	7.5900	-9.643%	1	1,463	+1,105.665%
2026-03-10	8.7000	8.7000	8.4000	8.4000	+14.286%	16	1,464	+989.405%
2026-03-09	7.0500	7.3500	7.0500	7.3500	-6.607%	40	1,457	+1,145.034%
2026-03-06	6.0500	7.8700	6.0500	7.8700	+62.268%	3	1,417	+1,062.770%
2026-03-05	4.8500	4.8500	4.8500	4.8500	+6.593%	2	1,416	+1,786.804%
2026-03-04	4.5700	4.5700	4.5500	4.5500	-12.500%	5	1,414	+1,911.209%
2026-03-02	5.2000	5.2000	5.2000	5.2000	+10.638%	4	1,413	+1,659.808%
2026-02-24	4.7000	4.7000	4.7000	4.7000	+17.500%	1	1,417	+1,847.021%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-17.526%	7	1,417	+2,187.750%
2026-02-20	4.9500	5.0000	4.8500	4.8500	+3.191%	28	1,417	+1,786.804%
2026-02-19	4.7000	4.7000	4.7000	4.7000	+3.297%	2	1,418	+1,847.021%
2026-02-17	4.5500	4.5500	4.5500	4.5500	-22.619%	1	1,420	+1,911.209%
2026-02-11	5.8800	5.8800	5.8800	5.8800	+3.339%	1	1,420	+1,456.293%
2026-02-09	5.0000	5.6900	4.9700	5.6900	+8.588%	4	1,421	+1,508.260%
2026-02-06	5.1000	5.2400	5.1000	5.2400	+41.622%	22	1,424	+1,646.374%
2026-02-04	3.9000	3.9000	3.7000	3.7000	-15.909%	1,060	1,423	+2,373.243%
2026-02-03	4.2300	4.4000	4.2300	4.4000	-9.651%	2	380	+1,979.773%
2026-02-02	4.8700	4.8700	4.8700	4.8700	-16.752%	2	382	+1,779.055%
2026-01-27	5.8500	5.8500	5.8500	5.8500	+10.377%	1	380	+1,464.274%
2026-01-23	5.3000	5.3000	5.3000	5.3000	-4.676%	2	380	+1,626.604%
2026-01-15	6.3000	6.3000	5.5600	5.5600	-11.746%	3	378	+1,545.863%
2026-01-12	6.3000	6.3000	6.3000	6.3000	-7.353%	21	378	+1,352.540%
2026-01-07	6.8000	6.8000	6.8000	6.8000	-27.660%	1	357	+1,245.735%
2026-01-06	9.4000	9.4000	9.4000	9.4000	+6.940%	2	356	+873.511%
2026-01-05	8.7900	8.7900	8.7900	8.7900	+18.784%	6	354	+941.069%
2025-12-30	7.4000	7.4000	7.4000	7.4000	-3.771%	1	360	+1,136.622%
2025-12-23	7.5000	7.7700	7.5000	7.6900	+3.221%	41	359	+1,089.987%
2025-12-16	7.4500	7.4500	7.4500	7.4500	-24.747%	1	348	+1,128.322%
2025-12-10	10.5000	10.5000	9.6900	9.9000	-26.991%	7	348	+824.343%
2025-12-04	13.5600	13.5600	13.5600	13.5600	+18.428%	2	347	+574.853%
2025-12-01	11.4500	11.4500	11.4500	11.4500	+14.845%	1	347	+699.214%
2025-11-26	8.8000	9.9700	8.8000	9.9700	+17.294%	5	347	+817.854%
2025-11-24	8.5000	8.5000	8.5000	8.5000	+11.549%	1	347	+976.588%
2025-11-20	7.6200	7.6200	7.6200	7.6200	-24.704%	1	347	+1,100.919%
2025-11-13	10.1200	10.1200	10.1200	10.1200	-14.310%	1	347	+804.249%
2025-11-10	12.0500	12.0500	11.8100	11.8100	+5.446%	2	348	+674.852%
2025-11-07	9.4000	11.2000	9.4000	11.2000	-12.500%	19	347	+717.054%
2025-11-05	12.8000	12.8000	12.8000	12.8000	+17.431%	1	347	+614.922%
2025-11-04	11.7000	11.7000	10.9000	10.9000	-16.475%	2	347	+739.541%
2025-11-03	12.4500	13.0500	12.4500	13.0500	-6.786%	5	346	+601.226%
2025-10-31	13.0000	14.0000	13.0000	14.0000	+26.697%	6	346	+553.643%
2025-10-29	10.7200	11.0500	10.7200	11.0500	+5.238%	13	351	+728.145%
2025-10-10	10.4500	10.5000	10.2700	10.5000	-4.545%	16	339	+771.524%
2025-10-09	11.3500	11.3500	11.0000	11.0000	-1.786%	7	332	+731.909%
2025-10-08	11.2000	11.2000	11.2000	11.2000	+15.464%	1	327	+717.054%
2025-10-06	9.8000	9.9600	9.7000	9.7000	+10.984%	9	327	+843.402%
2025-10-02	8.5900	8.7400	8.5900	8.7400	+11.338%	3	325	+947.025%
2025-09-25	6.2500	7.8500	6.2500	7.8500	+17.339%	2	324	+1,065.732%
2025-09-24	5.4500	6.6900	5.4500	6.6900	+76.053%	138	322	+1,267.862%
2025-09-17	3.8500	3.8500	3.8000	3.8000	+34.276%	3	187	+2,308.158%
2025-09-10	2.7900	2.8300	2.7900	2.8300	+38.725%	2	185	+3,133.569%
2025-09-03	2.0800	2.0800	2.0400	2.0400	-6.422%	10	186	+4,385.784%
2025-08-29	2.1800	2.1800	2.1800	2.1800	-60.073%	1	186	+4,097.706%
2025-08-28	5.4600	5.4600	5.4600	5.4600	-13.057%	1	186	+1,576.007%
2025-08-11	6.2800	6.2800	6.2800	6.2800	-12.045%	2	186	+1,357.166%
2025-07-31	7.3800	7.3800	7.1400	7.1400	-5.805%	8	188	+1,181.653%
2025-07-30	8.0000	8.2600	7.5800	7.5800	+51.904%	6	188	+1,107.256%
2025-07-23	5.0400	5.0400	4.9900	4.9900	+8.009%	4	189	+1,733.868%
2025-07-17	4.6200	4.6200	4.6200	4.6200	-7.600%	1	191	+1,880.736%
2025-07-14	5.0000	5.0000	5.0000	5.0000	-3.288%	1	191	+1,730.200%
2025-07-11	5.1700	5.1700	5.1700	5.1700	-0.577%	1	192	+1,670.019%
2025-07-07	5.2000	5.2000	5.2000	5.2000	-21.212%	20	192	+1,659.808%
2025-07-01	6.6000	6.6000	6.6000	6.6000	-14.286%	7	212	+1,286.515%
2025-06-26	7.7000	7.7000	7.7000	7.7000	+15.789%	1	207	+1,088.442%
2025-06-18	6.0000	7.0000	6.0000	6.6500	+22.018%	27	186	+1,276.090%
2025-06-09	5.1300	5.4500	5.1300	5.4500	+5.825%	8	186	+1,579.083%
2025-06-06	5.1500	5.1500	5.1500	5.1500	+55.120%	16	186	+1,676.893%
2025-05-30	2.8600	3.3200	2.8500	3.3200	-5.413%	8	178	+2,656.325%
2025-05-23	3.5100	3.5100	3.5100	3.5100	-13.333%	10	177	+2,507.123%
2025-05-16	4.0500	4.0500	4.0500	4.0500	-11.957%	2	177	+2,159.506%
2025-05-13	4.6000	4.6000	4.6000	4.6000	+31.054%	1	176	+1,889.348%
2025-05-06	3.5100	3.5100	3.5100	3.5100	+18.182%	20	176	+2,507.123%
2025-04-30	2.9700	2.9700	2.9700	2.9700	+2.062%	2	196	+2,981.145%
2025-04-29	3.0500	3.0500	2.9100	2.9100	+17.339%	40	195	+3,044.674%
2025-04-23	2.4800	2.4800	2.4800	2.4800	+40.909%	20	195	+3,589.919%
2025-04-21	1.7600	1.7600	1.7600	1.7600	-16.190%	10	215	+5,099.432%
2025-04-16	2.1000	2.1000	2.1000	2.1000	-16.667%	10	215	+4,257.619%
2025-04-14	2.5200	2.5200	2.5200	2.5200	-26.316%	2	205	+3,531.349%
2025-04-09	3.4200	3.4200	3.4200	3.4200	+36.800%	1	205	+2,575.731%
2025-04-07	2.5000	2.5000	2.5000	2.5000	+25.000%	3	205	+3,560.400%
2025-04-04	2.7800	2.7800	2.0000	2.0000	-49.367%	14	205	+4,475.500%
2025-03-31	3.9500	3.9500	3.9500	3.9500	-15.957%	88	203	+2,216.709%
2025-03-28	4.7000	4.7000	4.7000	4.7000	-12.963%	10	115	+1,847.021%
2025-03-10	6.0000	6.0500	5.4000	5.4000	-31.904%	3	115	+1,594.630%
2025-03-06	7.7600	8.4100	7.7600	7.9300	-47.829%	70	116	+1,053.972%
2025-03-04	14.4200	15.2000	14.4200	15.2000	+16.923%	14	115	+502.039%
2025-03-03	13.0000	13.0000	13.0000	13.0000	-15.858%	2	126	+603.923%
2025-02-27	15.4500	15.4500	15.4500	15.4500	-11.765%	10	126	+492.298%
2025-02-26	17.5100	17.5100	17.5100	17.5100	+1.272%	1	126	+422.616%
2025-02-25	17.2900	17.2900	17.2900	17.2900	-11.333%	2	126	+429.265%
2025-02-24	19.5000	19.5000	19.5000	19.5000	-8.879%	1	126	+369.282%
2025-02-21	21.2000	21.4000	21.1000	21.4000	-9.322%	40	127	+327.617%
2025-02-20	23.6000	23.6000	23.6000	23.6000	-0.127%	1	120	+287.754%
2025-02-14	23.6300	23.6300	23.6300	23.6300	+6.875%	2	121	+287.262%
2025-02-13	22.1800	22.1800	22.0900	22.1100	-20.468%	10	111	+313.885%
2025-02-10	27.8000	27.8000	27.8000	27.8000	+5.463%	2	111	+229.173%
2025-02-07	28.6100	28.6100	26.3600	26.3600	+5.949%	8	111	+247.155%
2025-02-03	24.8700	24.8800	24.8700	24.8800	+17.303%	10	109	+267.805%
2025-01-27	22.7500	22.7500	21.1900	21.2100	-39.261%	13	109	+331.447%
2025-01-24	34.9200	34.9200	34.9200	34.9200	-0.229%	2	99	+162.056%
2025-01-23	35.0000	35.0000	35.0000	35.0000	+1.597%	1	98	+161.457%
2025-01-22	33.9600	34.4500	33.9600	34.4500	+5.223%	15	98	+165.631%
2025-01-21	33.6800	33.6800	32.7400	32.7400	+6.126%	15	83	+179.505%
2025-01-16	29.4000	30.8500	29.4000	30.8500	+10.218%	16	83	+196.629%
2025-01-13	27.1500	27.9900	27.1500	27.9900	-3.814%	3	72	+226.938%
2025-01-08	29.8000	29.8000	28.5000	29.1000	+2.069%	8	70	+214.467%
2025-01-07	28.5100	28.5100	28.5100	28.5100	-9.204%	2	70	+220.975%
2025-01-06	31.4000	31.4000	31.4000	31.4000	+4.493%	1	71	+191.433%
2025-01-03	29.6500	30.0500	29.6500	30.0500	+9.672%	4	71	+204.526%
2024-12-30	27.4000	27.4000	27.4000	27.4000	-4.028%	1	69	+233.978%
2024-12-26	28.5500	28.5500	28.5500	28.5500	+15.354%	1	70	+220.525%
2024-12-18	26.8000	26.8000	24.7500	24.7500	-9.506%	23	69	+269.737%
2024-12-17	28.5000	29.1000	27.3500	27.3500	-24.028%	14	67	+234.589%
2024-12-16	33.1000	36.0000	33.1000	36.0000	+13.386%	11	44	+154.194%
2024-12-13	31.7500	31.7500	31.7500	31.7500	+35.394%	2	44	+188.220%
2024-12-12	23.8000	23.8000	23.4500	23.4500	-6.012%	5	43	+290.235%
2024-12-11	25.2000	25.4400	24.9500	24.9500	+10.203%	15	42	+266.774%
2024-12-09	23.0000	23.4000	22.6400	22.6400	-14.242%	18	31	+304.196%
2024-12-06	26.6900	26.6900	26.4000	26.4000	-2.222%	26	33	+246.629%
2024-12-05	27.0000	27.0000	27.0000	27.0000	-8.288%	1	24	+238.926%
2024-12-04	26.5000	29.4400	26.5000	29.4400	+82.291%	8	23	+210.836%
2024-12-03	16.1500	16.1500	16.1500	16.1500	-1.524%	4	17	+466.625%
2024-12-02	16.4000	16.4000	16.4000	16.4000	+21.481%	2	13	+457.988%
2024-11-27	13.7100	13.7100	13.5000	13.5000	-12.338%	2	11	+577.852%
2024-11-26	15.4000	15.4000	15.4000	15.4000	-2.408%	1	11	+494.221%
2024-11-25	15.7800	15.7800	15.7800	15.7800	+5.200%	6	10	+479.911%
2024-11-22	15.8400	15.8400	15.0000	15.0000	+1.146%	28	4	+510.067%
2024-11-21	14.8300	14.8300	14.8300	14.8300	+14.077%	1	4	+517.060%
2024-11-18	13.0000	13.0000	13.0000	13.0000	-15.144%	2	4	+603.923%
2024-11-11	15.3200	15.3200	15.3200	15.3200	-1.161%	1	2	+497.324%
2024-11-08	15.5000	15.5000	15.5000	15.5000	0.000%	2	1	+490.387%