Dark

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

EOD

Jul 20, 2026

76.01+9.147%(+6.37)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	76.0100	76.0100	76.0100	76.0100	+9.147%	2	1,035	0.000%
2026-07-17	62.2000	69.6400	62.2000	69.6400	+2.261%	4	1,035	+9.147%
2026-07-16	77.9500	78.5900	68.1000	68.1000	-31.798%	22	1,038	+11.615%
2026-07-14	99.8500	99.8500	99.8500	99.8500	-5.445%	2	1,035	-23.876%
2026-07-08	104.0000	105.6000	101.0000	105.6000	-7.042%	48	1,035	-28.021%
2026-07-02	137.6200	137.6200	113.6000	113.6000	-32.130%	5	1,009	-33.090%
2026-06-30	167.3800	167.3800	167.3800	167.3800	+34.691%	2	1,009	-54.588%
2026-06-29	140.5000	140.5000	124.2700	124.2700	-8.625%	4	1,011	-38.835%
2026-06-26	136.0000	136.0000	136.0000	136.0000	-10.017%	1	1,014	-44.110%
2026-06-23	151.1400	151.1400	151.1400	151.1400	-4.985%	1	1,014	-49.709%
2026-06-16	183.5700	183.5700	159.0700	159.0700	-10.775%	2	1,015	-52.216%
2026-06-15	178.2800	178.2800	178.2800	178.2800	+12.076%	20	1,015	-57.365%
2026-06-12	155.4800	159.0700	155.4800	159.0700	+17.482%	4	1,005	-52.216%
2026-06-09	135.4000	135.4000	135.4000	135.4000	-8.766%	1	1,008	-43.863%
2026-06-05	146.0000	148.4100	146.0000	148.4100	-18.653%	10	1,008	-48.784%
2026-06-04	182.4400	182.4400	182.4400	182.4400	+6.746%	1	1,017	-58.337%
2026-06-03	191.5400	191.5400	170.9100	170.9100	+16.982%	10	1,018	-55.526%
2026-06-02	142.6500	151.0000	142.6500	146.1000	+50.883%	3	1,014	-47.974%
2026-06-01	96.8300	96.8300	96.8300	96.8300	+20.122%	2	1,014	-21.502%
2026-05-29	80.6000	80.6100	80.6000	80.6100	+7.912%	2	1,014	-5.706%
2026-05-28	80.2200	80.2200	74.7000	74.7000	-2.353%	9	1,013	+1.754%
2026-05-27	81.2200	81.2200	76.5000	76.5000	-9.894%	2	1,019	-0.641%
2026-05-26	88.5000	88.5000	80.8400	84.9000	+14.745%	21	1,020	-10.471%
2026-05-22	72.9600	73.9900	72.1700	73.9900	+2.083%	6	1,021	+2.730%
2026-05-21	70.9500	72.4800	69.8500	72.4800	+8.731%	37	1,020	+4.870%
2026-05-20	69.6600	69.6700	66.6600	66.6600	+13.021%	11	1,020	+14.026%
2026-05-19	58.9800	58.9800	58.9800	58.9800	+13.423%	5	1,033	+28.874%
2026-05-18	61.3500	61.3500	52.0000	52.0000	-17.722%	3	1,033	+46.173%
2026-05-14	63.2500	63.2500	63.2000	63.2000	+4.290%	2	1,033	+20.269%
2026-05-13	59.7500	60.6000	57.8000	60.6000	+30.603%	36	1,019	+25.429%
2026-05-07	49.0000	49.0000	46.3500	46.4000	-12.204%	106	1,019	+63.815%
2026-05-06	52.1900	52.8500	52.1900	52.8500	+4.241%	6	1,117	+43.822%
2026-05-05	50.7000	50.7000	50.7000	50.7000	+5.187%	2	1,119	+49.921%
2026-05-04	49.8400	49.8400	48.2000	48.2000	-1.633%	8	1,120	+57.697%
2026-05-01	49.0000	49.0000	49.0000	49.0000	-1.110%	35	1,117	+55.122%
2026-04-30	44.9500	49.5500	44.9500	49.5500	+15.771%	25	1,117	+53.401%
2026-04-29	41.2500	42.8000	41.2500	42.8000	+7.000%	122	1,127	+77.593%
2026-04-28	36.7000	40.0000	36.7000	40.0000	-10.052%	5	1,146	+90.025%
2026-04-27	42.0000	44.4700	40.0000	44.4700	-10.143%	7	1,146	+70.924%
2026-04-24	51.9500	51.9500	46.3800	49.4900	-0.822%	164	1,145	+53.587%
2026-04-23	48.3200	51.0000	48.3200	49.9000	+13.461%	39	1,289	+52.325%
2026-04-22	41.6000	44.4400	41.6000	43.9800	+13.643%	6	1,290	+72.829%
2026-04-21	36.9000	40.5200	36.9000	38.7000	+8.830%	36	1,293	+96.408%
2026-04-20	34.3300	37.2000	33.8900	35.5600	+20.420%	75	1,293	+113.751%
2026-04-17	28.6000	29.5300	28.6000	29.5300	+23.556%	22	1,274	+157.399%
2026-04-16	23.9000	23.9000	23.9000	23.9000	-7.722%	1	1,285	+218.033%
2026-04-15	28.8500	28.8500	25.9000	25.9000	+0.778%	14	1,284	+193.475%
2026-04-14	25.3000	25.7000	25.3000	25.7000	+6.198%	104	1,286	+195.759%
2026-04-13	24.1800	24.6600	23.7500	24.2000	+5.217%	108	1,285	+214.091%
2026-04-10	20.6500	23.0000	20.6500	23.0000	+31.054%	86	1,265	+230.478%
2026-04-09	17.6300	18.3500	17.5500	17.5500	+28.196%	4	1,195	+333.105%
2026-04-08	13.6900	13.6900	13.6900	13.6900	+9.084%	1	1,196	+455.223%
2026-04-07	12.6500	12.6500	11.8000	12.5500	+0.965%	433	1,196	+505.657%
2026-04-06	12.2400	12.4300	12.2000	12.4300	+4.983%	4	1,247	+511.504%
2026-04-02	10.7000	11.8400	10.7000	11.8400	+0.852%	6	1,243	+541.976%
2026-04-01	9.6600	11.7400	9.6600	11.7400	+38.935%	3	1,243	+547.445%
2026-03-31	8.4500	8.4500	8.4500	8.4500	+26.119%	35	1,241	+799.527%
2026-03-27	6.7000	6.7000	6.7000	6.7000	-14.103%	1	1,206	+1,034.478%
2026-03-25	6.7500	7.8000	6.7500	7.8000	+32.203%	4	1,205	+874.487%
2026-03-24	5.9000	5.9000	5.9000	5.9000	+15.686%	17	1,204	+1,188.305%
2026-03-18	5.2000	5.2000	5.1000	5.1000	-15.702%	7	1,187	+1,390.392%
2026-03-16	6.1500	6.1500	5.7700	6.0500	-1.305%	195	1,188	+1,156.364%
2026-03-11	6.1300	6.1300	6.1300	6.1300	-9.853%	4	1,155	+1,139.967%
2026-03-10	7.2000	7.2000	6.8000	6.8000	+13.333%	31	1,159	+1,017.794%
2026-03-09	5.7400	6.0000	5.7400	6.0000	-7.834%	40	1,138	+1,166.833%
2026-03-06	5.2000	6.5100	5.2000	6.5100	+75.946%	10	1,128	+1,067.588%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-8.867%	1	1,126	+1,954.324%
2026-03-02	4.0600	4.0600	4.0600	4.0600	-0.976%	2	1,126	+1,772.167%
2026-02-27	4.0000	4.1000	4.0000	4.1000	+5.128%	2	1,124	+1,753.902%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+2.632%	2	1,124	+1,848.974%
2026-02-24	3.8000	3.8000	3.8000	3.8000	-17.391%	2	1,124	+1,900.263%
2026-02-11	4.6000	4.6000	4.6000	4.6000	+44.201%	3	1,124	+1,552.391%
2026-02-03	3.5000	3.5000	3.1900	3.1900	-16.492%	5	1,124	+2,282.759%
2026-02-02	3.8200	3.8200	3.8200	3.8200	-17.495%	2	1,119	+1,889.791%
2026-01-30	4.6000	4.6300	4.6000	4.6300	+5.227%	4	1,120	+1,541.685%
2026-01-29	5.0000	5.0000	4.4000	4.4000	-10.020%	4	1,117	+1,627.500%
2026-01-27	4.8900	4.8900	4.8900	4.8900	+9.888%	1	1,117	+1,454.397%
2026-01-26	4.4500	4.4500	4.4500	4.4500	-4.301%	1	1,117	+1,608.090%
2026-01-21	4.6500	4.6500	4.6500	4.6500	-9.002%	1	1,117	+1,534.624%
2026-01-12	5.1100	5.1100	5.1100	5.1100	-5.370%	1	1,117	+1,387.476%
2026-01-08	5.4000	5.4000	5.4000	5.4000	-23.621%	14	1,118	+1,307.593%
2026-01-05	7.5900	7.5900	7.0700	7.0700	+28.545%	4	1,118	+975.106%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-9.836%	1	1,118	+1,282.000%
2025-12-23	6.1000	6.1000	6.1000	6.1000	+3.390%	1	1,118	+1,146.066%
2025-12-15	6.1800	6.1800	5.9000	5.9000	-19.946%	2	1,117	+1,188.305%
2025-12-11	7.6000	7.6000	7.3700	7.3700	-14.501%	3	1,116	+931.343%
2025-12-08	8.6200	8.6200	8.6200	8.6200	-20.917%	1	1,116	+781.787%
2025-12-04	11.5500	11.5500	10.9000	10.9000	-0.909%	36	1,116	+597.339%
2025-12-03	11.3000	11.3000	11.0000	11.0000	+11.562%	9	1,114	+591.000%
2025-12-02	9.8000	9.8600	9.8000	9.8600	+3.246%	2	1,113	+670.892%
2025-12-01	9.5500	9.5500	9.5500	9.5500	+6.111%	1	1,111	+695.916%
2025-11-26	9.0000	9.0000	9.0000	9.0000	+6.762%	1	1,111	+744.556%
2025-11-13	8.4300	8.4300	8.4300	8.4300	-19.714%	3	1,111	+801.661%
2025-11-06	10.5000	10.5000	10.5000	10.5000	0.000%	100	1,114	+623.905%
2025-10-31	10.2000	10.5000	10.2000	10.5000	+9.718%	2	1,133	+623.905%
2025-10-29	9.5700	9.5700	9.5700	9.5700	+8.750%	12	1,135	+694.253%
2025-10-28	8.8000	8.8000	8.8000	8.8000	+24.470%	100	1,135	+763.750%
2025-10-24	7.0700	7.0700	7.0700	7.0700	-18.736%	1	1,035	+975.106%
2025-10-14	8.7000	8.7000	8.7000	8.7000	+0.928%	1	1,035	+773.678%
2025-10-13	8.6200	8.6200	8.6200	8.6200	-2.045%	5	1,034	+781.787%
2025-10-10	8.7500	8.8000	8.7500	8.8000	-8.714%	3	1,039	+763.750%
2025-10-09	9.3000	9.6400	9.3000	9.6400	+4.216%	22	1,040	+688.485%
2025-10-08	9.2500	9.2500	9.2500	9.2500	+21.711%	6	1,032	+721.730%
2025-10-07	8.4500	8.8000	7.6000	7.6000	+7.801%	20	1,039	+900.132%
2025-10-03	7.2000	7.2000	7.0500	7.0500	+14.634%	22	1,039	+978.156%
2025-10-01	6.2000	6.2000	6.1500	6.1500	+0.820%	12	1,044	+1,135.935%
2025-09-26	6.3000	6.4500	6.1000	6.1000	-5.426%	15	1,056	+1,146.066%
2025-09-25	6.5000	6.5000	6.2000	6.4500	+23.563%	112	1,055	+1,078.450%
2025-09-24	5.0000	5.4500	5.0000	5.2200	+36.649%	185	1,055	+1,356.130%
2025-09-23	3.8200	3.8200	3.8200	3.8200	+0.526%	50	1,097	+1,889.791%
2025-09-22	3.8000	3.8000	3.8000	3.8000	-0.524%	1	1,097	+1,900.263%
2025-09-18	3.8200	3.8200	3.8200	3.8200	+23.226%	1	1,097	+1,889.791%
2025-09-17	3.1000	3.1000	3.1000	3.1000	+26.016%	1	1,097	+2,351.935%
2025-09-16	2.4600	2.4600	2.4600	2.4600	+12.329%	3	1,097	+2,989.837%
2025-09-11	2.4200	2.4200	2.1900	2.1900	+0.459%	15	1,100	+3,370.776%
2025-09-10	2.1800	2.1800	2.1800	2.1800	+6.341%	30	1,103	+3,386.697%
2025-09-08	1.9300	2.0500	1.9300	2.0500	+13.889%	54	1,111	+3,607.805%
2025-09-05	1.8500	1.8500	1.8000	1.8000	-2.703%	150	1,161	+4,122.778%
2025-09-04	1.6100	1.8500	1.6100	1.8500	+17.834%	13	1,011	+4,008.649%
2025-09-03	1.6500	1.6500	1.5700	1.5700	-12.778%	130	1,018	+4,741.401%
2025-09-02	1.8000	1.8000	1.8000	1.8000	+2.273%	1	918	+4,122.778%
2025-08-29	1.8700	1.8700	1.7500	1.7600	-44.127%	146	812	+4,218.750%
2025-08-21	3.1500	3.1500	3.1500	3.1500	-36.364%	5	812	+2,313.016%
2025-08-11	4.9500	4.9500	4.9500	4.9500	0.000%	5	812	+1,435.556%
2025-08-01	4.9500	4.9500	4.9500	4.9500	-21.429%	5	807	+1,435.556%
2025-07-30	6.3000	6.3000	6.3000	6.3000	+77.465%	40	802	+1,106.508%
2025-07-22	3.5500	3.5500	3.5500	3.5500	-10.127%	500	802	+2,041.127%
2025-07-21	3.9500	3.9500	3.9500	3.9500	+1.282%	50	302	+1,824.304%
2025-07-17	3.5500	3.9000	3.5500	3.9000	+13.372%	21	252	+1,848.974%
2025-07-16	3.4900	3.4900	3.4400	3.4400	-36.059%	11	235	+2,109.593%
2025-07-01	5.3800	5.3800	5.3800	5.3800	-20.296%	10	224	+1,312.825%
2025-06-26	6.7500	6.7500	6.7500	6.7500	+55.172%	5	214	+1,026.074%
2025-06-23	5.0500	5.0500	4.3500	4.3500	-22.321%	35	209	+1,647.356%
2025-06-18	5.5900	5.6000	5.5900	5.6000	+44.703%	6	175	+1,257.321%
2025-06-12	3.8700	3.8700	3.8700	3.8700	-3.250%	1	175	+1,864.083%
2025-06-06	4.0000	4.0000	4.0000	4.0000	+19.403%	2	175	+1,800.250%
2025-05-29	3.3000	3.3500	3.3000	3.3500	-5.634%	3	175	+2,168.955%
2025-05-28	3.5500	3.7000	3.5500	3.5500	-3.270%	5	174	+2,041.127%
2025-05-27	3.6700	3.6700	3.6700	3.6700	+32.971%	3	174	+1,971.117%
2025-05-20	2.6600	2.7600	2.6600	2.7600	-18.824%	2	177	+2,653.986%
2025-05-13	3.4000	3.4000	3.4000	3.4000	+24.542%	1	177	+2,135.588%
2025-05-06	2.7200	2.7300	2.7200	2.7300	-9.302%	20	177	+2,684.249%
2025-05-05	3.0100	3.0100	3.0000	3.0100	-1.311%	21	197	+2,425.249%
2025-05-02	3.1100	3.1500	3.0400	3.0500	+2.694%	200	206	+2,392.131%
2025-05-01	2.9700	2.9700	2.9700	2.9700	+25.316%	5	306	+2,459.259%
2025-04-29	2.4700	2.4700	2.3700	2.3700	-2.469%	10	311	+3,107.173%
2025-04-25	2.1500	2.4300	2.1500	2.4300	+11.468%	100	311	+3,027.984%
2025-04-24	2.1800	2.1800	2.1800	2.1800	+13.542%	10	266	+3,386.697%
2025-04-23	2.0700	2.0700	1.8100	1.9200	+17.791%	27	266	+3,858.854%
2025-04-17	1.6300	1.6300	1.6300	1.6300	-5.233%	20	260	+4,563.190%
2025-04-15	1.8100	1.8100	1.3700	1.7200	-14.000%	146	260	+4,319.186%
2025-04-14	2.0000	2.0000	2.0000	2.0000	+21.212%	1	115	+3,700.500%
2025-04-04	1.6500	1.6500	1.6500	1.6500	-42.105%	2	115	+4,506.667%
2025-04-03	2.8500	2.8500	2.8500	2.8500	-13.636%	6	115	+2,567.018%
2025-03-31	3.3000	3.3000	3.3000	3.3000	-9.341%	2	121	+2,203.333%
2025-03-28	3.6400	3.6400	3.6400	3.6400	-9.000%	4	123	+1,988.187%
2025-03-27	4.0000	4.0000	4.0000	4.0000	-26.606%	2	121	+1,800.250%
2025-03-25	5.1900	5.4500	5.1900	5.4500	-8.249%	41	123	+1,294.679%
2025-03-14	5.9300	5.9600	5.9300	5.9400	+21.224%	16	123	+1,179.630%
2025-03-10	4.9000	4.9000	4.9000	4.9000	-60.800%	88	123	+1,451.224%
2025-03-04	12.5000	12.5000	12.5000	12.5000	-18.461%	15	40	+508.080%
2025-02-26	15.6100	15.6100	15.3300	15.3300	-19.316%	2	40	+395.825%
2025-02-21	19.4500	19.4500	19.0000	19.0000	-8.742%	6	42	+300.053%
2025-02-14	20.8200	20.8200	20.8200	20.8200	+5.152%	4	42	+265.082%
2025-02-13	19.8000	19.8000	19.8000	19.8000	-12.389%	1	42	+283.889%
2025-02-11	22.6000	22.6000	22.6000	22.6000	-14.878%	1	42	+236.327%
2025-02-06	26.7500	26.7500	26.5500	26.5500	+14.588%	5	43	+186.290%
2025-01-30	22.7500	23.1700	22.7500	23.1700	+16.725%	14	32	+228.054%
2025-01-28	18.8600	19.8500	18.8600	19.8500	+7.297%	2	32	+282.922%
2025-01-27	18.5000	18.5000	18.5000	18.5000	-40.610%	1	32	+310.865%
2025-01-24	31.0600	31.1500	31.0600	31.1500	+1.301%	8	33	+144.013%
2025-01-22	30.7500	30.7500	30.7500	30.7500	+28.877%	1	29	+147.187%
2024-12-30	23.8600	23.8600	23.8600	23.8600	-4.636%	1	28	+218.567%
2024-12-23	25.0200	25.0200	25.0200	25.0200	+9.930%	7	27	+203.797%
2024-12-19	22.7600	22.7600	22.7600	22.7600	+2.292%	1	27	+233.963%
2024-12-18	23.7500	23.7500	21.8500	22.2500	-30.836%	13	26	+241.618%
2024-12-16	32.1700	32.1700	32.1700	32.1700	+34.378%	2	16	+136.276%
2024-12-06	23.7800	23.9400	23.7800	23.9400	-7.746%	4	16	+217.502%
2024-12-04	21.3500	25.9500	21.3500	25.9500	+102.734%	14	16	+192.909%
2024-12-03	14.5000	14.5000	12.8000	12.8000	0.000%	12	11	+493.828%