Dark

MRVL20270115C160
MRVL Jan 15 2027 160.00 Call (MRVL270115C00160000)
option OPRA

EOD

Sep 17, 2026

88.70+15.948%(+12.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	90.1500	90.1500	88.7000	88.7000	+15.948%	7	1,307	0.000%
2026-09-16	77.3000	80.0000	76.0000	76.5000	+3.870%	5	1,313	+15.948%
2026-09-15	73.6500	73.6500	73.6500	73.6500	+6.078%	1	1,315	+20.434%
2026-09-14	71.5500	72.4000	69.1500	69.4300	-15.822%	25	1,316	+27.755%
2026-09-11	82.4800	82.4800	82.4800	82.4800	-4.790%	1	1,318	+7.541%
2026-09-09	86.6300	86.6300	86.6300	86.6300	+30.036%	1	1,319	+2.389%
2026-09-04	66.6200	66.6200	66.6200	66.6200	+10.426%	1	1,320	+33.143%
2026-09-03	60.3300	60.3300	60.3300	60.3300	+5.620%	1	1,320	+47.025%
2026-09-02	57.1200	57.1200	57.1200	57.1200	+1.026%	1	1,319	+55.287%
2026-09-01	57.3600	57.3600	56.5400	56.5400	-8.806%	2	1,320	+56.880%
2026-08-31	62.4200	62.4200	62.0000	62.0000	-9.277%	3	1,318	+43.065%
2026-08-28	76.7400	76.7400	67.4000	68.3400	-27.721%	21	1,317	+29.792%
2026-08-26	94.5500	94.5500	94.5500	94.5500	+0.053%	5	1,313	-6.187%
2026-08-25	95.6700	95.6700	94.5000	94.5000	-0.526%	26	1,308	-6.138%
2026-08-20	95.0000	95.0000	95.0000	95.0000	+5.956%	1	1,332	-6.632%
2026-08-19	91.3000	91.3000	89.6600	89.6600	+16.457%	2	1,333	-1.071%
2026-08-18	76.9900	76.9900	76.9900	76.9900	-12.937%	1	1,334	+15.210%
2026-08-17	91.2600	92.2000	88.4300	88.4300	+8.556%	5	1,334	+0.305%
2026-08-13	84.7000	86.9600	81.4600	81.4600	+2.247%	3	1,333	+8.888%
2026-08-12	79.6700	79.6700	79.6700	79.6700	+9.422%	1	1,333	+11.334%
2026-08-10	79.6000	79.6000	72.8100	72.8100	-7.905%	5	1,332	+21.824%
2026-08-07	79.0600	79.0600	79.0600	79.0600	+0.790%	20	1,329	+12.193%
2026-08-06	71.0000	78.7700	71.0000	78.4400	+0.500%	8	1,309	+13.080%
2026-08-05	82.8100	82.8100	78.0500	78.0500	-4.817%	6	1,303	+13.645%
2026-08-04	81.9500	82.0000	81.9500	82.0000	+45.158%	6	1,307	+8.171%
2026-08-03	56.4900	56.4900	56.4900	56.4900	+4.514%	2	1,301	+57.019%
2026-07-30	52.7400	54.0500	50.3500	54.0500	+20.111%	4	1,301	+64.107%
2026-07-29	44.4600	45.4000	42.1400	45.0000	-12.502%	30	1,299	+97.111%
2026-07-28	50.5100	51.4300	47.1500	51.4300	-10.774%	14	1,308	+72.467%
2026-07-27	55.2600	57.7400	55.2600	57.6400	-9.300%	7	1,306	+53.886%
2026-07-24	63.5500	63.5500	63.5500	63.5500	-14.869%	1	1,307	+39.575%
2026-07-23	80.6500	80.6500	74.6500	74.6500	-5.578%	3	1,307	+18.821%
2026-07-22	76.6000	79.0600	76.6000	79.0600	+2.092%	4	1,309	+12.193%
2026-07-21	77.4400	77.4400	77.4400	77.4400	+14.726%	1	1,310	+14.540%
2026-07-20	67.5000	67.5000	67.5000	67.5000	+9.347%	1	1,310	+31.407%
2026-07-17	56.5800	61.7300	56.3800	61.7300	+2.253%	8	1,309	+43.690%
2026-07-16	69.6500	69.6500	60.3700	60.3700	-19.603%	32	1,312	+46.927%
2026-07-15	75.4000	76.3100	75.0900	75.0900	-13.690%	9	1,315	+18.125%
2026-07-14	92.6100	92.6100	87.0000	87.0000	-1.136%	2	1,310	+1.954%
2026-07-13	85.3500	88.3100	85.3500	88.0000	-20.145%	13	1,312	+0.795%
2026-07-09	110.2000	110.2000	110.2000	110.2000	+18.088%	1	1,309	-19.510%
2026-07-07	92.3300	93.3200	92.3300	93.3200	-11.545%	55	1,309	-4.951%
2026-07-02	108.0000	108.0000	105.5000	105.5000	-21.852%	10	1,314	-15.924%
2026-07-01	146.1600	146.5000	135.0000	135.0000	-12.355%	3	1,314	-34.296%
2026-06-30	154.0300	154.0300	154.0300	154.0300	+13.257%	1	1,314	-42.414%
2026-06-29	135.0000	136.0000	115.0000	136.0000	+8.436%	3	1,315	-34.779%
2026-06-26	132.9000	132.9000	125.0000	125.4200	-5.628%	4	1,316	-29.278%
2026-06-25	132.9000	132.9000	132.9000	132.9000	+1.450%	1	1,317	-33.258%
2026-06-24	132.0000	132.6000	131.0000	131.0000	-5.755%	20	1,318	-32.290%
2026-06-23	139.0000	139.0000	139.0000	139.0000	-16.416%	10	1,338	-36.187%
2026-06-22	166.3000	166.3000	166.3000	166.3000	-9.393%	1	1,348	-46.663%
2026-06-18	165.0000	186.0000	165.0000	183.5400	+21.125%	5	1,351	-51.673%
2026-06-17	151.5300	151.5300	151.5300	151.5300	-10.337%	1	1,351	-41.464%
2026-06-15	151.0000	169.7600	151.0000	169.0000	+21.925%	55	1,351	-47.515%
2026-06-11	138.6100	138.6100	138.6100	138.6100	+8.791%	1	1,352	-36.008%
2026-06-10	124.3500	127.4100	124.3500	127.4100	+5.324%	7	1,351	-30.382%
2026-06-09	147.9000	147.9000	120.2300	120.9700	-21.509%	15	1,351	-26.676%
2026-06-08	153.3500	157.4100	153.3500	154.1200	+11.029%	7	1,356	-42.447%
2026-06-05	149.2000	159.1900	137.7000	138.8100	-19.423%	209	1,354	-36.100%
2026-06-04	142.5000	172.2700	142.5000	172.2700	+2.542%	7	1,362	-48.511%
2026-06-03	168.0000	171.9200	164.1600	168.0000	+12.563%	11	1,365	-47.202%
2026-06-02	128.0000	149.2500	128.0000	149.2500	+74.909%	41	1,367	-40.570%
2026-06-01	67.7000	88.1500	67.7000	85.3300	+25.338%	21	1,366	+3.949%
2026-05-29	68.4200	72.4200	68.0800	68.0800	-6.829%	7	1,369	+30.288%
2026-05-28	71.3000	73.0700	64.8000	73.0700	+5.364%	30	1,368	+21.390%
2026-05-27	71.3100	71.3100	69.2000	69.3500	-9.524%	76	1,365	+27.902%
2026-05-26	79.2500	79.2500	70.1100	76.6500	+17.023%	86	1,375	+15.721%
2026-05-22	64.1500	66.2500	62.4000	65.5000	+5.390%	32	1,446	+35.420%
2026-05-21	61.5000	64.7500	61.5000	62.1500	+4.366%	18	1,460	+42.719%
2026-05-20	62.0000	63.0000	57.0000	59.5500	+15.340%	35	1,460	+48.950%
2026-05-19	44.4500	54.9200	43.7000	51.6300	+13.848%	50	1,418	+71.799%
2026-05-18	52.6000	52.6000	45.2800	45.3500	-16.972%	16	1,418	+95.590%
2026-05-15	51.8500	55.0500	51.8500	54.6200	-3.327%	17	1,418	+62.395%
2026-05-14	62.8000	62.9400	55.7900	56.5000	+7.742%	63	1,417	+56.991%
2026-05-13	51.7000	54.6700	50.0000	52.4400	+28.215%	19	1,378	+69.146%
2026-05-12	42.3500	43.5500	38.7500	40.9000	-12.979%	63	1,378	+116.870%
2026-05-11	43.5000	48.4200	43.5000	47.0000	+4.444%	82	1,378	+88.723%
2026-05-08	43.6000	46.2000	42.5000	45.0000	+16.279%	15	1,424	+97.111%
2026-05-07	42.0000	42.9500	38.0000	38.7000	-17.396%	17	1,419	+129.199%
2026-05-06	49.7000	49.7000	43.1500	46.8500	-1.534%	42	1,417	+89.328%
2026-05-05	42.0000	47.7500	42.0000	47.5800	+14.540%	530	1,408	+86.423%
2026-05-04	42.2500	42.3000	40.8500	41.5400	-1.048%	73	904	+113.529%
2026-05-01	41.9800	41.9800	41.9800	41.9800	-0.261%	10	876	+111.291%
2026-04-30	39.6500	42.8000	39.6500	42.0900	+17.210%	10	876	+110.739%
2026-04-29	34.0000	35.9100	34.0000	35.9100	+4.329%	28	876	+147.006%
2026-04-28	36.2700	36.2700	33.1000	34.4200	-8.942%	31	894	+157.699%
2026-04-27	41.9800	41.9800	35.2500	37.8000	-12.175%	42	902	+134.656%
2026-04-24	46.3000	46.9500	40.8000	43.0400	+0.467%	50	900	+106.087%
2026-04-23	39.7500	44.6000	39.6900	42.8400	+14.240%	93	891	+107.049%
2026-04-22	33.5000	38.5000	32.5500	37.5000	+13.843%	140	882	+136.533%
2026-04-21	33.1000	34.5600	32.2500	32.9400	+8.462%	281	868	+169.277%
2026-04-20	28.3800	30.8400	27.6500	30.3700	+25.237%	78	868	+192.065%
2026-04-17	22.7700	24.2500	22.7700	24.2500	+21.250%	7	864	+265.773%
2026-04-16	19.5000	20.0000	19.5000	20.0000	-5.258%	22	861	+343.500%
2026-04-15	23.6100	23.6100	21.1100	21.1100	+2.575%	3	861	+320.180%
2026-04-14	21.2000	21.2000	19.7500	20.5800	+2.643%	28	862	+331.001%
2026-04-13	20.0000	20.7000	19.2400	20.0500	+8.967%	46	861	+342.394%
2026-04-10	16.6300	18.9600	16.1200	18.4000	+34.799%	165	829	+382.065%
2026-04-09	12.8600	14.2200	12.8600	13.6500	+25.229%	42	842	+549.817%
2026-04-08	10.8000	10.9000	10.8000	10.9000	+9.328%	50	811	+713.761%
2026-04-07	9.2700	10.8500	9.2700	9.9700	+2.256%	7	797	+789.669%
2026-04-06	9.5800	9.7500	9.5800	9.7500	+7.143%	7	797	+809.744%
2026-04-02	9.0000	9.1000	9.0000	9.1000	+6.184%	4	799	+874.725%
2026-04-01	6.9500	9.0500	6.9500	8.5700	+119.744%	29	799	+935.006%
2026-03-30	4.3000	4.3500	3.9000	3.9000	-35.000%	25	792	+2,174.359%
2026-03-26	6.0000	6.0000	6.0000	6.0000	+4.895%	20	790	+1,378.333%
2026-03-25	5.0200	5.8000	5.0200	5.7200	+33.023%	522	790	+1,450.699%
2026-03-24	4.3000	4.3000	4.3000	4.3000	+10.256%	1	273	+1,962.791%
2026-03-20	3.9000	3.9000	3.9000	3.9000	+5.405%	5	273	+2,174.359%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-32.727%	2	278	+2,297.297%
2026-03-11	5.5000	5.5000	5.5000	5.5000	+4.762%	1	278	+1,512.727%
2026-03-10	5.2500	5.2500	5.2500	5.2500	+10.526%	1	277	+1,589.524%
2026-03-06	3.9100	4.7500	3.9100	4.7500	+61.017%	59	279	+1,767.368%
2026-03-05	2.9500	2.9500	2.9500	2.9500	+1.724%	1	275	+2,906.780%
2026-02-27	2.9000	2.9000	2.9000	2.9000	-25.065%	1	274	+2,958.621%
2026-02-10	3.8700	3.8700	3.8700	3.8700	+54.800%	1	273	+2,191.990%
2026-02-05	2.5000	2.5000	2.5000	2.5000	-41.860%	1	273	+3,448.000%
2026-01-22	4.3000	4.3000	4.3000	4.3000	+27.596%	50	273	+1,962.791%
2026-01-20	3.3700	3.3700	3.3700	3.3700	-0.882%	2	247	+2,532.047%
2026-01-16	3.4000	3.4000	3.4000	3.4000	+1.493%	1	249	+2,508.824%
2026-01-15	3.7300	3.7300	3.3500	3.3500	-18.293%	4	249	+2,547.761%
2026-01-08	4.1000	4.1000	4.1000	4.1000	-33.333%	1	249	+2,063.415%
2026-01-06	6.1500	6.1500	6.1500	6.1500	+21.782%	5	248	+1,342.276%
2026-01-02	5.0500	5.0500	5.0500	5.0500	+9.307%	20	248	+1,656.436%
2025-12-23	4.6200	4.6200	4.6200	4.6200	+5.000%	1	228	+1,819.913%
2025-12-19	4.4000	4.4000	4.4000	4.4000	+12.821%	5	228	+1,915.909%
2025-12-17	3.9000	3.9000	3.9000	3.9000	-43.885%	5	233	+2,174.359%
2025-12-08	6.4500	7.1000	6.4500	6.9500	-17.262%	5	233	+1,176.259%
2025-12-04	8.4000	8.4000	8.4000	8.4000	0.000%	2	233	+955.952%
2025-12-03	10.1000	10.1000	8.4000	8.4000	+5.927%	20	231	+955.952%
2025-12-02	7.9300	7.9300	7.9300	7.9300	+44.973%	1	211	+1,018.537%
2025-11-24	5.2000	5.4700	5.2000	5.4700	+40.256%	8	212	+1,521.572%
2025-11-21	4.4000	4.4000	3.9000	3.9000	-41.791%	4	217	+2,174.359%
2025-11-14	6.7000	6.7000	6.7000	6.7000	-14.103%	4	217	+1,223.881%
2025-11-11	7.9500	7.9500	7.8000	7.8000	+13.043%	11	217	+1,037.179%
2025-11-07	6.7500	6.9500	6.6600	6.9000	-24.176%	16	217	+1,185.507%
2025-11-05	9.1000	9.1000	9.1000	9.1000	+12.346%	23	223	+874.725%
2025-11-04	7.3000	8.1000	7.3000	8.1000	-4.368%	5	220	+995.062%
2025-11-03	8.4700	8.4700	8.4700	8.4700	+23.650%	10	208	+947.226%
2025-10-30	6.8500	6.8500	6.8500	6.8500	+11.382%	4	208	+1,194.891%
2025-10-27	6.1500	6.1500	6.1500	6.1500	+24.242%	12	208	+1,342.276%
2025-10-22	5.0500	5.7000	4.9500	4.9500	-31.912%	27	208	+1,691.919%
2025-10-13	7.2700	7.2700	7.2700	7.2700	-3.709%	1	198	+1,120.083%
2025-10-09	7.5500	7.5500	7.5500	7.5500	+3.567%	1	197	+1,074.834%
2025-10-08	6.7000	7.2900	6.7000	7.2900	+24.615%	14	197	+1,116.735%
2025-10-07	6.4200	6.4200	5.8500	5.8500	+5.216%	25	176	+1,416.239%
2025-10-03	5.6500	5.6500	5.5600	5.5600	+12.323%	8	176	+1,495.324%
2025-10-01	4.6000	4.9500	4.6000	4.9500	+3.125%	6	177	+1,691.919%
2025-09-26	4.8000	4.8000	4.8000	4.8000	+108.696%	1	172	+1,747.917%
2025-09-17	2.3000	2.3000	2.3000	2.3000	+42.857%	1	172	+3,756.522%
2025-09-12	1.6100	1.6100	1.6100	1.6100	-5.848%	1	173	+5,409.317%
2025-09-10	1.6500	1.7100	1.6500	1.7100	+62.857%	2	172	+5,087.135%
2025-09-03	1.1100	1.1100	1.0500	1.0500	-12.500%	10	170	+8,347.619%
2025-09-02	1.1300	1.2000	1.1300	1.2000	-59.459%	6	165	+7,291.667%
2025-07-28	2.9600	2.9600	2.9600	2.9600	-1.333%	2	165	+2,896.622%
2025-07-14	3.0000	3.0000	3.0000	3.0000	0.000%	1	167	+2,856.667%
2025-07-09	3.0000	3.0000	3.0000	3.0000	-1.639%	1	166	+2,856.667%
2025-07-07	3.0700	3.0700	3.0500	3.0500	-29.070%	2	166	+2,808.197%
2025-06-27	4.3000	4.3000	4.3000	4.3000	-13.131%	1	165	+1,962.791%
2025-06-26	5.0000	5.0000	4.8800	4.9500	+73.684%	7	165	+1,691.919%
2025-06-13	2.8500	2.8500	2.8500	2.8500	-17.391%	24	165	+3,012.281%
2025-06-09	3.4500	3.4500	3.4500	3.4500	+79.688%	1	177	+2,471.014%
2025-06-02	1.8200	1.9200	1.8200	1.9200	+9.091%	2	176	+4,519.792%
2025-05-30	1.7000	1.7600	1.7000	1.7600	-23.478%	4	177	+4,939.773%
2025-05-22	2.2400	2.3000	2.2400	2.3000	+16.751%	2	177	+3,756.522%
2025-05-20	1.8500	1.9700	1.8500	1.9700	+13.873%	2	178	+4,402.538%
2025-05-08	1.7300	1.7300	1.7300	1.7300	-21.005%	3	178	+5,027.168%
2025-05-05	2.1900	2.1900	2.1900	2.1900	+27.326%	20	181	+3,950.228%
2025-04-25	1.7100	1.7200	1.7100	1.7200	+49.565%	120	201	+5,056.977%
2025-04-17	1.1200	1.1500	1.1100	1.1500	-31.953%	120	241	+7,613.043%
2025-04-14	1.8700	1.8700	1.4500	1.6900	-64.865%	215	241	+5,148.521%
2025-03-13	4.8100	4.8100	4.8100	4.8100	+1.050%	1	30	+1,744.075%
2025-03-12	4.7600	4.7600	4.7600	4.7600	+23.636%	1	30	+1,763.445%
2025-03-10	3.8500	3.8500	3.8500	3.8500	-2.532%	1	29	+2,203.896%
2025-03-07	3.9700	4.1500	3.9500	3.9500	-30.944%	8	28	+2,145.570%
2025-03-06	6.1100	6.1100	5.3500	5.7200	-41.633%	6	26	+1,450.699%
2025-03-05	10.0300	10.0300	9.8000	9.8000	-13.656%	6	26	+805.102%
2025-03-04	11.3500	11.3500	11.3500	11.3500	-36.236%	1	25	+681.498%
2025-02-18	17.0000	17.8000	17.0000	17.8000	-8.247%	2	25	+398.315%
2025-02-11	19.4000	19.4000	19.4000	19.4000	+1.147%	1	25	+357.216%
2025-01-30	19.1300	19.1800	19.1300	19.1800	+23.742%	2	25	+362.461%
2025-01-28	15.5000	15.5000	15.5000	15.5000	+3.333%	1	27	+472.258%
2025-01-27	14.0000	16.4800	14.0000	15.0000	-43.396%	17	26	+491.333%
2025-01-22	26.7200	26.7200	26.5000	26.5000	+13.248%	4	24	+234.717%
2025-01-17	23.4000	23.4000	23.4000	23.4000	+8.837%	2	19	+279.060%
2024-12-23	21.5000	21.5000	21.5000	21.5000	+8.861%	1	19	+312.558%
2024-12-19	19.8000	19.8000	19.7500	19.7500	+3.947%	2	20	+349.114%
2024-12-18	19.7500	19.7500	19.0000	19.0000	-14.221%	2	19	+366.842%
2024-12-17	22.1500	22.1500	22.1500	22.1500	+26.211%	1	17	+300.451%
2024-12-09	17.0000	17.5500	17.0000	17.5500	-12.030%	14	16	+405.413%
2024-12-06	19.9000	19.9500	19.9000	19.9500	+1.166%	24	12	+344.612%
2024-12-05	19.7200	19.7200	19.7200	19.7200	0.000%	1	1	+349.797%