Dark

MRVL20270115C145
MRVL Jan 15 2027 145.00 Call (MRVL270115C00145000)
option OPRA

EOD

Sep 17, 2026

106.16+18.034%(+16.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	106.1600	106.1600	106.1600	106.1600	+18.034%	2	1,023	0.000%
2026-09-16	90.9900	90.9900	89.9400	89.9400	-10.060%	2	1,025	+18.034%
2026-09-11	100.0000	100.0000	100.0000	100.0000	+24.844%	1	1,025	+6.160%
2026-09-04	80.1000	80.1000	79.9500	80.1000	+12.138%	14	1,018	+32.534%
2026-09-01	71.4300	71.4300	71.4300	71.4300	-5.328%	1	1,018	+48.621%
2026-08-31	75.0000	75.4500	75.0000	75.4500	-6.180%	4	1,017	+40.702%
2026-08-28	80.4200	80.4200	80.4200	80.4200	-24.132%	1	1,021	+32.007%
2026-08-27	106.0000	106.0000	106.0000	106.0000	+2.060%	1	1,022	+0.151%
2026-08-26	103.8600	103.8600	103.8600	103.8600	+13.322%	1	1,021	+2.215%
2026-08-24	91.6500	91.6500	91.6500	91.6500	-17.395%	1	1,022	+15.832%
2026-08-21	110.9500	110.9500	110.9500	110.9500	+0.018%	2	1,022	-4.317%
2026-08-20	108.6000	110.9300	106.2000	110.9300	+40.881%	8	1,020	-4.300%
2026-08-11	79.4800	79.4800	78.6600	78.7400	-12.365%	352	1,026	+34.823%
2026-08-06	89.1500	89.8500	89.1500	89.8500	+5.260%	3	1,037	+18.152%
2026-08-05	85.3600	85.3600	85.3600	85.3600	-6.301%	1	1,037	+24.367%
2026-08-04	90.0000	91.1000	90.0000	91.1000	+34.863%	2	1,037	+16.531%
2026-08-03	67.4000	67.5500	67.4000	67.5500	-2.243%	23	1,038	+57.158%
2026-07-31	75.7500	75.7500	69.1000	69.1000	+8.991%	4	1,037	+53.632%
2026-07-30	57.0000	63.4000	57.0000	63.4000	+23.107%	5	1,035	+67.445%
2026-07-29	51.6200	53.0000	49.5000	51.5000	-5.191%	6	1,039	+106.136%
2026-07-28	57.2800	57.2800	54.3200	54.3200	-17.635%	4	1,036	+95.434%
2026-07-27	65.9500	65.9500	65.9500	65.9500	-12.730%	1	1,036	+60.970%
2026-07-24	75.5700	75.5700	75.5700	75.5700	-0.579%	1	1,036	+40.479%
2026-07-20	76.0100	76.0100	76.0100	76.0100	+9.147%	2	1,035	+39.666%
2026-07-17	62.2000	69.6400	62.2000	69.6400	+2.261%	4	1,035	+52.441%
2026-07-16	77.9500	78.5900	68.1000	68.1000	-31.798%	22	1,038	+55.888%
2026-07-14	99.8500	99.8500	99.8500	99.8500	-5.445%	2	1,035	+6.319%
2026-07-08	104.0000	105.6000	101.0000	105.6000	-7.042%	48	1,035	+0.530%
2026-07-02	137.6200	137.6200	113.6000	113.6000	-32.130%	5	1,009	-6.549%
2026-06-30	167.3800	167.3800	167.3800	167.3800	+34.691%	2	1,009	-36.575%
2026-06-29	140.5000	140.5000	124.2700	124.2700	-8.625%	4	1,011	-14.573%
2026-06-26	136.0000	136.0000	136.0000	136.0000	-10.017%	1	1,014	-21.941%
2026-06-23	151.1400	151.1400	151.1400	151.1400	-4.985%	1	1,014	-29.760%
2026-06-16	183.5700	183.5700	159.0700	159.0700	-10.775%	2	1,015	-33.262%
2026-06-15	178.2800	178.2800	178.2800	178.2800	+12.076%	20	1,015	-40.453%
2026-06-12	155.4800	159.0700	155.4800	159.0700	+17.482%	4	1,005	-33.262%
2026-06-09	135.4000	135.4000	135.4000	135.4000	-8.766%	1	1,008	-21.595%
2026-06-05	146.0000	148.4100	146.0000	148.4100	-18.653%	10	1,008	-28.468%
2026-06-04	182.4400	182.4400	182.4400	182.4400	+6.746%	1	1,017	-41.811%
2026-06-03	191.5400	191.5400	170.9100	170.9100	+16.982%	10	1,018	-37.885%
2026-06-02	142.6500	151.0000	142.6500	146.1000	+50.883%	3	1,014	-27.337%
2026-06-01	96.8300	96.8300	96.8300	96.8300	+20.122%	2	1,014	+9.635%
2026-05-29	80.6000	80.6100	80.6000	80.6100	+7.912%	2	1,014	+31.696%
2026-05-28	80.2200	80.2200	74.7000	74.7000	-2.353%	9	1,013	+42.115%
2026-05-27	81.2200	81.2200	76.5000	76.5000	-9.894%	2	1,019	+38.771%
2026-05-26	88.5000	88.5000	80.8400	84.9000	+14.745%	21	1,020	+25.041%
2026-05-22	72.9600	73.9900	72.1700	73.9900	+2.083%	6	1,021	+43.479%
2026-05-21	70.9500	72.4800	69.8500	72.4800	+8.731%	37	1,020	+46.468%
2026-05-20	69.6600	69.6700	66.6600	66.6600	+13.021%	11	1,020	+59.256%
2026-05-19	58.9800	58.9800	58.9800	58.9800	+13.423%	5	1,033	+79.993%
2026-05-18	61.3500	61.3500	52.0000	52.0000	-17.722%	3	1,033	+104.154%
2026-05-14	63.2500	63.2500	63.2000	63.2000	+4.290%	2	1,033	+67.975%
2026-05-13	59.7500	60.6000	57.8000	60.6000	+30.603%	36	1,019	+75.182%
2026-05-07	49.0000	49.0000	46.3500	46.4000	-12.204%	106	1,019	+128.793%
2026-05-06	52.1900	52.8500	52.1900	52.8500	+4.241%	6	1,117	+100.870%
2026-05-05	50.7000	50.7000	50.7000	50.7000	+5.187%	2	1,119	+109.389%
2026-05-04	49.8400	49.8400	48.2000	48.2000	-1.633%	8	1,120	+120.249%
2026-05-01	49.0000	49.0000	49.0000	49.0000	-1.110%	35	1,117	+116.653%
2026-04-30	44.9500	49.5500	44.9500	49.5500	+15.771%	25	1,117	+114.248%
2026-04-29	41.2500	42.8000	41.2500	42.8000	+7.000%	122	1,127	+148.037%
2026-04-28	36.7000	40.0000	36.7000	40.0000	-10.052%	5	1,146	+165.400%
2026-04-27	42.0000	44.4700	40.0000	44.4700	-10.143%	7	1,146	+138.723%
2026-04-24	51.9500	51.9500	46.3800	49.4900	-0.822%	164	1,145	+114.508%
2026-04-23	48.3200	51.0000	48.3200	49.9000	+13.461%	39	1,289	+112.745%
2026-04-22	41.6000	44.4400	41.6000	43.9800	+13.643%	6	1,290	+141.382%
2026-04-21	36.9000	40.5200	36.9000	38.7000	+8.830%	36	1,293	+174.315%
2026-04-20	34.3300	37.2000	33.8900	35.5600	+20.420%	75	1,293	+198.538%
2026-04-17	28.6000	29.5300	28.6000	29.5300	+23.556%	22	1,274	+259.499%
2026-04-16	23.9000	23.9000	23.9000	23.9000	-7.722%	1	1,285	+344.184%
2026-04-15	28.8500	28.8500	25.9000	25.9000	+0.778%	14	1,284	+309.884%
2026-04-14	25.3000	25.7000	25.3000	25.7000	+6.198%	104	1,286	+313.074%
2026-04-13	24.1800	24.6600	23.7500	24.2000	+5.217%	108	1,285	+338.678%
2026-04-10	20.6500	23.0000	20.6500	23.0000	+31.054%	86	1,265	+361.565%
2026-04-09	17.6300	18.3500	17.5500	17.5500	+28.196%	4	1,195	+504.900%
2026-04-08	13.6900	13.6900	13.6900	13.6900	+9.084%	1	1,196	+675.457%
2026-04-07	12.6500	12.6500	11.8000	12.5500	+0.965%	433	1,196	+745.896%
2026-04-06	12.2400	12.4300	12.2000	12.4300	+4.983%	4	1,247	+754.063%
2026-04-02	10.7000	11.8400	10.7000	11.8400	+0.852%	6	1,243	+796.622%
2026-04-01	9.6600	11.7400	9.6600	11.7400	+38.935%	3	1,243	+804.259%
2026-03-31	8.4500	8.4500	8.4500	8.4500	+26.119%	35	1,241	+1,156.331%
2026-03-27	6.7000	6.7000	6.7000	6.7000	-14.103%	1	1,206	+1,484.478%
2026-03-25	6.7500	7.8000	6.7500	7.8000	+32.203%	4	1,205	+1,261.026%
2026-03-24	5.9000	5.9000	5.9000	5.9000	+15.686%	17	1,204	+1,699.322%
2026-03-18	5.2000	5.2000	5.1000	5.1000	-15.702%	7	1,187	+1,981.569%
2026-03-16	6.1500	6.1500	5.7700	6.0500	-1.305%	195	1,188	+1,654.711%
2026-03-11	6.1300	6.1300	6.1300	6.1300	-9.853%	4	1,155	+1,631.811%
2026-03-10	7.2000	7.2000	6.8000	6.8000	+13.333%	31	1,159	+1,461.176%
2026-03-09	5.7400	6.0000	5.7400	6.0000	-7.834%	40	1,138	+1,669.333%
2026-03-06	5.2000	6.5100	5.2000	6.5100	+75.946%	10	1,128	+1,530.722%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-8.867%	1	1,126	+2,769.189%
2026-03-02	4.0600	4.0600	4.0600	4.0600	-0.976%	2	1,126	+2,514.778%
2026-02-27	4.0000	4.1000	4.0000	4.1000	+5.128%	2	1,124	+2,489.268%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+2.632%	2	1,124	+2,622.051%
2026-02-24	3.8000	3.8000	3.8000	3.8000	-17.391%	2	1,124	+2,693.684%
2026-02-11	4.6000	4.6000	4.6000	4.6000	+44.201%	3	1,124	+2,207.826%
2026-02-03	3.5000	3.5000	3.1900	3.1900	-16.492%	5	1,124	+3,227.900%
2026-02-02	3.8200	3.8200	3.8200	3.8200	-17.495%	2	1,119	+2,679.058%
2026-01-30	4.6000	4.6300	4.6000	4.6300	+5.227%	4	1,120	+2,192.873%
2026-01-29	5.0000	5.0000	4.4000	4.4000	-10.020%	4	1,117	+2,312.727%
2026-01-27	4.8900	4.8900	4.8900	4.8900	+9.888%	1	1,117	+2,070.961%
2026-01-26	4.4500	4.4500	4.4500	4.4500	-4.301%	1	1,117	+2,285.618%
2026-01-21	4.6500	4.6500	4.6500	4.6500	-9.002%	1	1,117	+2,183.011%
2026-01-12	5.1100	5.1100	5.1100	5.1100	-5.370%	1	1,117	+1,977.495%
2026-01-08	5.4000	5.4000	5.4000	5.4000	-23.621%	14	1,118	+1,865.926%
2026-01-05	7.5900	7.5900	7.0700	7.0700	+28.545%	4	1,118	+1,401.556%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-9.836%	1	1,118	+1,830.182%
2025-12-23	6.1000	6.1000	6.1000	6.1000	+3.390%	1	1,118	+1,640.328%
2025-12-15	6.1800	6.1800	5.9000	5.9000	-19.946%	2	1,117	+1,699.322%
2025-12-11	7.6000	7.6000	7.3700	7.3700	-14.501%	3	1,116	+1,340.434%
2025-12-08	8.6200	8.6200	8.6200	8.6200	-20.917%	1	1,116	+1,131.555%
2025-12-04	11.5500	11.5500	10.9000	10.9000	-0.909%	36	1,116	+873.945%
2025-12-03	11.3000	11.3000	11.0000	11.0000	+11.562%	9	1,114	+865.091%
2025-12-02	9.8000	9.8600	9.8000	9.8600	+3.246%	2	1,113	+976.673%
2025-12-01	9.5500	9.5500	9.5500	9.5500	+6.111%	1	1,111	+1,011.623%
2025-11-26	9.0000	9.0000	9.0000	9.0000	+6.762%	1	1,111	+1,079.556%
2025-11-13	8.4300	8.4300	8.4300	8.4300	-19.714%	3	1,111	+1,159.312%
2025-11-06	10.5000	10.5000	10.5000	10.5000	0.000%	100	1,114	+911.048%
2025-10-31	10.2000	10.5000	10.2000	10.5000	+9.718%	2	1,133	+911.048%
2025-10-29	9.5700	9.5700	9.5700	9.5700	+8.750%	12	1,135	+1,009.300%
2025-10-28	8.8000	8.8000	8.8000	8.8000	+24.470%	100	1,135	+1,106.364%
2025-10-24	7.0700	7.0700	7.0700	7.0700	-18.736%	1	1,035	+1,401.556%
2025-10-14	8.7000	8.7000	8.7000	8.7000	+0.928%	1	1,035	+1,120.230%
2025-10-13	8.6200	8.6200	8.6200	8.6200	-2.045%	5	1,034	+1,131.555%
2025-10-10	8.7500	8.8000	8.7500	8.8000	-8.714%	3	1,039	+1,106.364%
2025-10-09	9.3000	9.6400	9.3000	9.6400	+4.216%	22	1,040	+1,001.245%
2025-10-08	9.2500	9.2500	9.2500	9.2500	+21.711%	6	1,032	+1,047.676%
2025-10-07	8.4500	8.8000	7.6000	7.6000	+7.801%	20	1,039	+1,296.842%
2025-10-03	7.2000	7.2000	7.0500	7.0500	+14.634%	22	1,039	+1,405.816%
2025-10-01	6.2000	6.2000	6.1500	6.1500	+0.820%	12	1,044	+1,626.179%
2025-09-26	6.3000	6.4500	6.1000	6.1000	-5.426%	15	1,056	+1,640.328%
2025-09-25	6.5000	6.5000	6.2000	6.4500	+23.563%	112	1,055	+1,545.891%
2025-09-24	5.0000	5.4500	5.0000	5.2200	+36.649%	185	1,055	+1,933.716%
2025-09-23	3.8200	3.8200	3.8200	3.8200	+0.526%	50	1,097	+2,679.058%
2025-09-22	3.8000	3.8000	3.8000	3.8000	-0.524%	1	1,097	+2,693.684%
2025-09-18	3.8200	3.8200	3.8200	3.8200	+23.226%	1	1,097	+2,679.058%
2025-09-17	3.1000	3.1000	3.1000	3.1000	+26.016%	1	1,097	+3,324.516%
2025-09-16	2.4600	2.4600	2.4600	2.4600	+12.329%	3	1,097	+4,215.447%
2025-09-11	2.4200	2.4200	2.1900	2.1900	+0.459%	15	1,100	+4,747.489%
2025-09-10	2.1800	2.1800	2.1800	2.1800	+6.341%	30	1,103	+4,769.725%
2025-09-08	1.9300	2.0500	1.9300	2.0500	+13.889%	54	1,111	+5,078.537%
2025-09-05	1.8500	1.8500	1.8000	1.8000	-2.703%	150	1,161	+5,797.778%
2025-09-04	1.6100	1.8500	1.6100	1.8500	+17.834%	13	1,011	+5,638.378%
2025-09-03	1.6500	1.6500	1.5700	1.5700	-12.778%	130	1,018	+6,661.783%
2025-09-02	1.8000	1.8000	1.8000	1.8000	+2.273%	1	918	+5,797.778%
2025-08-29	1.8700	1.8700	1.7500	1.7600	-44.127%	146	812	+5,931.818%
2025-08-21	3.1500	3.1500	3.1500	3.1500	-36.364%	5	812	+3,270.159%
2025-08-11	4.9500	4.9500	4.9500	4.9500	0.000%	5	812	+2,044.646%
2025-08-01	4.9500	4.9500	4.9500	4.9500	-21.429%	5	807	+2,044.646%
2025-07-30	6.3000	6.3000	6.3000	6.3000	+77.465%	40	802	+1,585.079%
2025-07-22	3.5500	3.5500	3.5500	3.5500	-10.127%	500	802	+2,890.423%
2025-07-21	3.9500	3.9500	3.9500	3.9500	+1.282%	50	302	+2,587.595%
2025-07-17	3.5500	3.9000	3.5500	3.9000	+13.372%	21	252	+2,622.051%
2025-07-16	3.4900	3.4900	3.4400	3.4400	-36.059%	11	235	+2,986.047%
2025-07-01	5.3800	5.3800	5.3800	5.3800	-20.296%	10	224	+1,873.234%
2025-06-26	6.7500	6.7500	6.7500	6.7500	+55.172%	5	214	+1,472.741%
2025-06-23	5.0500	5.0500	4.3500	4.3500	-22.321%	35	209	+2,340.460%
2025-06-18	5.5900	5.6000	5.5900	5.6000	+44.703%	6	175	+1,795.714%
2025-06-12	3.8700	3.8700	3.8700	3.8700	-3.250%	1	175	+2,643.152%
2025-06-06	4.0000	4.0000	4.0000	4.0000	+19.403%	2	175	+2,554.000%
2025-05-29	3.3000	3.3500	3.3000	3.3500	-5.634%	3	175	+3,068.955%
2025-05-28	3.5500	3.7000	3.5500	3.5500	-3.270%	5	174	+2,890.423%
2025-05-27	3.6700	3.6700	3.6700	3.6700	+32.971%	3	174	+2,792.643%
2025-05-20	2.6600	2.7600	2.6600	2.7600	-18.824%	2	177	+3,746.377%
2025-05-13	3.4000	3.4000	3.4000	3.4000	+24.542%	1	177	+3,022.353%
2025-05-06	2.7200	2.7300	2.7200	2.7300	-9.302%	20	177	+3,788.645%
2025-05-05	3.0100	3.0100	3.0000	3.0100	-1.311%	21	197	+3,426.910%
2025-05-02	3.1100	3.1500	3.0400	3.0500	+2.694%	200	206	+3,380.656%
2025-05-01	2.9700	2.9700	2.9700	2.9700	+25.316%	5	306	+3,474.411%
2025-04-29	2.4700	2.4700	2.3700	2.3700	-2.469%	10	311	+4,379.325%
2025-04-25	2.1500	2.4300	2.1500	2.4300	+11.468%	100	311	+4,268.724%
2025-04-24	2.1800	2.1800	2.1800	2.1800	+13.542%	10	266	+4,769.725%
2025-04-23	2.0700	2.0700	1.8100	1.9200	+17.791%	27	266	+5,429.167%
2025-04-17	1.6300	1.6300	1.6300	1.6300	-5.233%	20	260	+6,412.883%
2025-04-15	1.8100	1.8100	1.3700	1.7200	-14.000%	146	260	+6,072.093%
2025-04-14	2.0000	2.0000	2.0000	2.0000	+21.212%	1	115	+5,208.000%
2025-04-04	1.6500	1.6500	1.6500	1.6500	-42.105%	2	115	+6,333.939%
2025-04-03	2.8500	2.8500	2.8500	2.8500	-13.636%	6	115	+3,624.912%
2025-03-31	3.3000	3.3000	3.3000	3.3000	-9.341%	2	121	+3,116.970%
2025-03-28	3.6400	3.6400	3.6400	3.6400	-9.000%	4	123	+2,816.484%
2025-03-27	4.0000	4.0000	4.0000	4.0000	-26.606%	2	121	+2,554.000%
2025-03-25	5.1900	5.4500	5.1900	5.4500	-8.249%	41	123	+1,847.890%
2025-03-14	5.9300	5.9600	5.9300	5.9400	+21.224%	16	123	+1,687.205%
2025-03-10	4.9000	4.9000	4.9000	4.9000	-60.800%	88	123	+2,066.531%
2025-03-04	12.5000	12.5000	12.5000	12.5000	-18.461%	15	40	+749.280%
2025-02-26	15.6100	15.6100	15.3300	15.3300	-19.316%	2	40	+592.498%
2025-02-21	19.4500	19.4500	19.0000	19.0000	-8.742%	6	42	+458.737%
2025-02-14	20.8200	20.8200	20.8200	20.8200	+5.152%	4	42	+409.894%
2025-02-13	19.8000	19.8000	19.8000	19.8000	-12.389%	1	42	+436.162%
2025-02-11	22.6000	22.6000	22.6000	22.6000	-14.878%	1	42	+369.735%
2025-02-06	26.7500	26.7500	26.5500	26.5500	+14.588%	5	43	+299.849%
2025-01-30	22.7500	23.1700	22.7500	23.1700	+16.725%	14	32	+358.179%
2025-01-28	18.8600	19.8500	18.8600	19.8500	+7.297%	2	32	+434.811%
2025-01-27	18.5000	18.5000	18.5000	18.5000	-40.610%	1	32	+473.838%
2025-01-24	31.0600	31.1500	31.0600	31.1500	+1.301%	8	33	+240.803%
2025-01-22	30.7500	30.7500	30.7500	30.7500	+28.877%	1	29	+245.236%
2024-12-30	23.8600	23.8600	23.8600	23.8600	-4.636%	1	28	+344.929%
2024-12-23	25.0200	25.0200	25.0200	25.0200	+9.930%	7	27	+324.301%
2024-12-19	22.7600	22.7600	22.7600	22.7600	+2.292%	1	27	+366.432%
2024-12-18	23.7500	23.7500	21.8500	22.2500	-30.836%	13	26	+377.124%
2024-12-16	32.1700	32.1700	32.1700	32.1700	+34.378%	2	16	+229.997%
2024-12-06	23.7800	23.9400	23.7800	23.9400	-7.746%	4	16	+343.442%
2024-12-04	21.3500	25.9500	21.3500	25.9500	+102.734%	14	16	+309.094%
2024-12-03	14.5000	14.5000	12.8000	12.8000	0.000%	12	11	+729.375%