Dark

MRVL20270115C155
MRVL Jan 15 2027 155.00 Call (MRVL270115C00155000)
option OPRA

EOD

Sep 17, 2026

93.70+20.747%(+16.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	93.6800	93.7000	93.6800	93.7000	+20.747%	2	825	0.000%
2026-09-15	77.6000	77.6000	77.6000	77.6000	-12.118%	100	826	+20.747%
2026-09-11	90.6500	90.6500	88.3000	88.3000	+14.571%	2	826	+6.116%
2026-09-04	72.0000	77.0700	71.8500	77.0700	-22.152%	11	829	+21.578%
2026-08-27	99.0000	99.0000	99.0000	99.0000	+31.701%	1	829	-5.354%
2026-08-18	73.4000	75.1700	73.4000	75.1700	-20.032%	6	830	+24.651%
2026-08-17	94.0000	94.0000	94.0000	94.0000	+8.847%	1	831	-0.319%
2026-08-13	86.3600	86.3600	86.3600	86.3600	+16.718%	2	831	+8.499%
2026-08-11	74.1200	74.1200	73.9900	73.9900	-9.159%	3	830	+26.639%
2026-08-05	80.0000	81.4500	79.9500	81.4500	-5.236%	4	827	+15.040%
2026-08-04	77.4000	85.9500	77.4000	85.9500	+92.670%	32	829	+9.017%
2026-07-29	44.6100	44.6100	44.6100	44.6100	-14.655%	1	815	+110.043%
2026-07-28	55.3000	55.3000	52.2700	52.2700	-33.936%	2	815	+79.262%
2026-07-21	79.1200	79.1200	79.1200	79.1200	+14.850%	1	815	+18.428%
2026-07-20	68.8900	68.8900	68.8900	68.8900	+9.628%	1	816	+36.014%
2026-07-16	72.3500	72.3500	62.6100	62.8400	-39.751%	13	816	+49.109%
2026-07-10	104.3000	104.3000	104.3000	104.3000	+9.593%	4	827	-10.163%
2026-07-07	95.1700	95.1700	95.1700	95.1700	-39.235%	1	823	-1.545%
2026-06-30	156.6200	156.6200	156.6200	156.6200	+22.168%	4	823	-40.174%
2026-06-29	128.2000	128.2000	128.2000	128.2000	-13.373%	8	825	-26.911%
2026-06-23	147.5300	147.9900	147.5300	147.9900	-10.118%	2	817	-36.685%
2026-06-15	164.6500	164.6500	164.6500	164.6500	+15.196%	1	817	-43.091%
2026-06-12	141.1500	142.9300	141.1500	142.9300	+9.441%	10	818	-34.443%
2026-06-10	130.6000	130.6000	130.6000	130.6000	-5.499%	1	818	-28.254%
2026-06-09	138.2000	138.2000	138.2000	138.2000	-4.873%	1	817	-32.200%
2026-06-04	145.2800	145.2800	145.2800	145.2800	-16.023%	1	817	-35.504%
2026-06-03	178.4000	178.4000	161.7000	173.0000	+15.564%	13	817	-45.838%
2026-06-02	136.5500	149.7000	136.5500	149.7000	+63.339%	88	819	-37.408%
2026-06-01	91.7000	91.7000	91.6500	91.6500	+25.205%	2	819	+2.237%
2026-05-29	73.0100	73.2000	72.8900	73.2000	-2.426%	31	819	+28.005%
2026-05-28	71.0000	75.0200	71.0000	75.0200	+0.013%	7	847	+24.900%
2026-05-27	81.3800	81.3800	75.0100	75.0100	-2.648%	4	848	+24.917%
2026-05-26	82.8500	82.8500	74.3400	77.0500	+13.109%	9	850	+21.609%
2026-05-22	68.1200	68.1200	68.1200	68.1200	+8.992%	3	847	+37.551%
2026-05-21	64.8100	64.8100	62.5000	62.5000	+5.539%	8	850	+49.920%
2026-05-20	65.0000	65.5700	59.2200	59.2200	+8.007%	9	850	+58.224%
2026-05-19	46.5000	55.0000	46.5000	54.8300	-3.874%	43	854	+70.892%
2026-05-15	51.4000	57.0400	51.4000	57.0400	-1.740%	2	854	+64.271%
2026-05-14	62.4700	62.8000	57.8000	58.0500	+8.302%	43	856	+61.413%
2026-05-13	54.8800	54.8800	53.6000	53.6000	+31.857%	3	845	+74.813%
2026-05-12	44.4200	46.0000	40.2000	40.6500	-11.630%	20	845	+130.504%
2026-05-11	44.2000	46.4800	44.2000	46.0000	-3.219%	5	845	+103.696%
2026-05-08	44.5000	47.5300	44.2500	47.5300	+15.927%	24	847	+97.139%
2026-05-07	44.9500	46.4000	41.0000	41.0000	-14.938%	8	855	+128.537%
2026-05-05	45.3200	48.8100	45.3200	48.2000	+9.050%	59	860	+94.398%
2026-05-04	44.2000	44.2000	44.2000	44.2000	-0.473%	1	851	+111.991%
2026-05-01	44.3500	44.4100	44.2500	44.4100	+4.005%	4	852	+110.989%
2026-04-30	39.6700	44.2400	39.6700	42.7000	+12.933%	10	852	+119.438%
2026-04-29	38.5000	38.5500	36.5500	37.8100	+4.679%	10	856	+147.818%
2026-04-28	37.8500	37.8500	35.0900	36.1200	-9.700%	124	852	+159.413%
2026-04-27	38.6600	40.6500	38.3000	40.0000	-6.542%	23	855	+134.250%
2026-04-24	47.0000	47.0000	42.8000	42.8000	-5.831%	46	848	+118.925%
2026-04-23	41.0000	45.8200	41.0000	45.4500	+14.196%	35	871	+106.161%
2026-04-22	36.6100	39.8200	35.1600	39.8000	+13.714%	41	872	+135.427%
2026-04-21	34.7400	36.2900	33.5000	35.0000	+7.858%	54	892	+167.714%
2026-04-20	31.2000	33.3500	29.8800	32.4500	+25.338%	88	892	+188.752%
2026-04-17	25.7500	25.8900	25.5000	25.8900	+4.860%	32	838	+261.916%
2026-04-15	23.8000	25.2400	23.8000	24.6900	+10.717%	12	839	+279.506%
2026-04-14	24.6200	24.6200	22.3000	22.3000	+6.190%	3	837	+320.179%
2026-04-13	21.4000	21.9000	21.0000	21.0000	+4.115%	30	836	+346.190%
2026-04-10	18.9500	20.5000	18.8500	20.1700	+38.151%	223	860	+364.551%
2026-04-09	15.3000	15.8000	14.6000	14.6000	+15.965%	35	862	+541.781%
2026-04-08	11.6100	12.5900	11.5700	12.5900	+16.359%	115	833	+644.241%
2026-04-07	10.9400	10.9400	10.8200	10.8200	-1.097%	11	818	+765.989%
2026-04-06	11.2500	11.2500	10.3500	10.9400	+33.252%	493	808	+756.490%
2026-04-02	8.2100	8.2100	8.2100	8.2100	-14.390%	10	789	+1,041.291%
2026-04-01	7.3700	9.5900	7.3700	9.5900	+49.377%	87	789	+877.059%
2026-03-31	6.0300	6.4200	5.8300	6.4200	+4.052%	7	741	+1,359.502%
2026-03-26	6.1700	6.1700	6.1700	6.1700	+12.386%	6	741	+1,418.639%
2026-03-25	5.4900	5.4900	5.4900	5.4900	+12.041%	1	741	+1,606.740%
2026-03-24	4.7500	4.9000	4.7500	4.9000	+1.031%	10	741	+1,812.245%
2026-03-16	4.8500	4.8500	4.8500	4.8500	+13.054%	34	736	+1,831.959%
2026-03-13	4.2900	4.2900	4.2900	4.2900	-27.288%	1	736	+2,084.149%
2026-03-11	5.9000	5.9000	5.9000	5.9000	+5.357%	1	736	+1,488.136%
2026-03-10	5.9500	5.9500	5.6000	5.6000	+5.860%	13	737	+1,573.214%
2026-03-06	5.2900	5.2900	5.2900	5.2900	+53.779%	5	737	+1,671.267%
2026-01-23	3.5500	3.5500	3.4400	3.4400	-10.649%	4	735	+2,623.837%
2026-01-14	3.8500	3.8500	3.8500	3.8500	-13.483%	2	735	+2,333.766%
2026-01-08	4.4500	4.4500	4.4500	4.4500	-6.316%	45	735	+2,005.618%
2025-12-31	4.7500	4.7500	4.7500	4.7500	-2.062%	20	738	+1,872.632%
2025-12-30	4.8500	4.8500	4.8500	4.8500	-10.185%	20	738	+1,831.959%
2025-12-23	5.3500	5.4000	5.3400	5.4000	+4.247%	132	739	+1,635.185%
2025-12-15	5.1800	5.1800	5.1800	5.1800	-20.062%	1	628	+1,708.880%
2025-12-11	6.4800	6.4800	6.4800	6.4800	-27.598%	1	629	+1,345.988%
2025-12-05	8.9500	8.9500	8.9500	8.9500	-7.254%	1	628	+946.927%
2025-12-03	9.7500	9.7500	9.6000	9.6500	+16.265%	7	627	+870.984%
2025-12-01	8.3000	8.3000	8.3000	8.3000	+34.959%	1	625	+1,028.916%
2025-11-26	6.1500	6.1500	6.1500	6.1500	-12.143%	1	623	+1,423.577%
2025-11-17	7.0000	7.0000	7.0000	7.0000	-12.171%	1	623	+1,238.571%
2025-11-11	7.9700	7.9700	7.9700	7.9700	-5.119%	1	624	+1,075.659%
2025-11-04	8.4000	8.4000	8.4000	8.4000	-13.846%	1	625	+1,015.476%
2025-10-31	9.7500	9.7500	9.7500	9.7500	+20.222%	1	625	+861.026%
2025-10-29	8.0000	8.1100	8.0000	8.1100	+2.658%	3	624	+1,055.364%
2025-10-13	8.0500	8.0500	7.9000	7.9000	-4.819%	2	624	+1,086.076%
2025-10-08	7.2000	8.3000	7.2000	8.3000	+15.118%	47	623	+1,028.916%
2025-10-07	7.2100	7.2100	7.2100	7.2100	+18.977%	1	577	+1,199.584%
2025-10-02	6.0600	6.0600	6.0600	6.0600	+37.727%	34	577	+1,446.205%
2025-09-24	4.1500	4.4000	4.1500	4.4000	+44.737%	2	580	+2,029.545%
2025-09-22	3.0400	3.0400	3.0400	3.0400	-1.299%	1	578	+2,982.237%
2025-09-19	3.0800	3.0800	3.0800	3.0800	-4.050%	1	578	+2,942.208%
2025-09-18	3.2100	3.2100	3.2100	3.2100	+23.938%	1	577	+2,819.003%
2025-09-17	2.5400	2.6300	2.5200	2.5900	+40.000%	442	577	+3,517.761%
2025-09-16	1.8500	1.8500	1.8500	1.8500	+5.714%	1	234	+4,964.865%
2025-09-09	1.7500	1.7500	1.7500	1.7500	+32.576%	1	234	+5,254.286%
2025-09-04	1.3200	1.3200	1.3200	1.3200	-7.042%	2	234	+6,998.485%
2025-09-02	1.4200	1.4200	1.4200	1.4200	-66.977%	1	234	+6,498.592%
2025-08-13	4.3000	4.3000	4.3000	4.3000	-6.114%	20	234	+2,079.070%
2025-07-31	4.5800	4.5800	4.5800	4.5800	+38.788%	1	234	+1,945.852%
2025-07-15	3.3000	3.3000	3.3000	3.3000	-24.829%	1	233	+2,739.394%
2025-07-01	4.3900	4.3900	4.3900	4.3900	-3.516%	34	266	+2,034.396%
2025-06-18	4.5500	4.5500	4.5500	4.5500	+93.617%	1	258	+1,959.341%
2025-05-21	2.3500	2.3500	2.3500	2.3500	+19.289%	1	258	+3,887.234%
2025-05-08	1.6600	1.9700	1.6600	1.9700	-21.514%	47	257	+4,656.345%
2025-05-02	2.4900	2.5100	2.4300	2.5100	+20.096%	120	280	+3,633.068%
2025-04-29	2.0900	2.0900	2.0900	2.0900	+11.765%	6	340	+4,383.254%
2025-04-25	1.8700	1.8700	1.8700	1.8700	+14.024%	10	337	+4,910.695%
2025-04-24	1.6300	1.7000	1.5500	1.6400	+5.128%	130	337	+5,613.415%
2025-04-15	1.4300	1.5600	1.4300	1.5600	-7.692%	160	357	+5,906.410%
2025-04-14	1.8000	1.8200	1.6900	1.6900	-3.429%	80	197	+5,444.379%
2025-04-04	1.7500	1.7500	1.7500	1.7500	-41.275%	2	117	+5,254.286%
2025-03-28	2.9600	2.9800	2.9500	2.9800	-40.755%	22	118	+3,044.295%
2025-03-12	5.0300	5.0300	5.0300	5.0300	-8.545%	75	125	+1,762.823%
2025-03-06	5.8000	5.8000	5.5000	5.5000	-47.368%	15	51	+1,603.636%
2025-02-28	10.4500	10.4500	10.4500	10.4500	-45.573%	8	36	+796.651%
2025-02-20	19.2000	19.2000	19.2000	19.2000	-6.341%	1	39	+388.021%
2025-02-19	20.5000	20.5000	20.5000	20.5000	-4.651%	1	39	+357.073%
2025-02-07	26.5300	26.5500	21.5000	21.5000	+5.911%	24	39	+335.814%
2025-02-03	19.0000	20.3000	19.0000	20.3000	+0.148%	14	27	+361.576%
2025-01-30	20.2700	20.2700	20.2700	20.2700	-15.542%	4	27	+362.259%
2025-01-16	23.4400	24.0000	23.4400	24.0000	+5.263%	14	27	+290.417%
2025-01-15	22.8000	22.8000	22.8000	22.8000	+7.143%	1	13	+310.965%
2024-12-30	21.2800	21.2800	21.2800	21.2800	-7.478%	2	12	+340.320%
2024-12-17	23.0000	23.0000	23.0000	23.0000	-20.690%	2	10	+307.391%
2024-12-16	25.6500	29.0000	25.6500	29.0000	+34.758%	3	7	+223.103%
2024-12-05	21.5200	21.5200	21.5200	21.5200	-7.441%	1	7	+335.409%
2024-12-04	23.1000	23.2500	22.5800	23.2500	0.000%	8	8	+303.011%