Dark

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

EOD

Jul 23, 2026

74.65-5.578%(-4.41)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	80.6500	80.6500	74.6500	74.6500	-5.578%	3	1,307	0.000%
2026-07-22	76.6000	79.0600	76.6000	79.0600	+2.092%	4	1,309	-5.578%
2026-07-21	77.4400	77.4400	77.4400	77.4400	+14.726%	1	1,310	-3.603%
2026-07-20	67.5000	67.5000	67.5000	67.5000	+9.347%	1	1,310	+10.593%
2026-07-17	56.5800	61.7300	56.3800	61.7300	+2.253%	8	1,309	+20.930%
2026-07-16	69.6500	69.6500	60.3700	60.3700	-19.603%	32	1,312	+23.654%
2026-07-15	75.4000	76.3100	75.0900	75.0900	-13.690%	9	1,315	-0.586%
2026-07-14	92.6100	92.6100	87.0000	87.0000	-1.136%	2	1,310	-14.195%
2026-07-13	85.3500	88.3100	85.3500	88.0000	-20.145%	13	1,312	-15.170%
2026-07-09	110.2000	110.2000	110.2000	110.2000	+18.088%	1	1,309	-32.260%
2026-07-07	92.3300	93.3200	92.3300	93.3200	-11.545%	55	1,309	-20.006%
2026-07-02	108.0000	108.0000	105.5000	105.5000	-21.852%	10	1,314	-29.242%
2026-07-01	146.1600	146.5000	135.0000	135.0000	-12.355%	3	1,314	-44.704%
2026-06-30	154.0300	154.0300	154.0300	154.0300	+13.257%	1	1,314	-51.535%
2026-06-29	135.0000	136.0000	115.0000	136.0000	+8.436%	3	1,315	-45.110%
2026-06-26	132.9000	132.9000	125.0000	125.4200	-5.628%	4	1,316	-40.480%
2026-06-25	132.9000	132.9000	132.9000	132.9000	+1.450%	1	1,317	-43.830%
2026-06-24	132.0000	132.6000	131.0000	131.0000	-5.755%	20	1,318	-43.015%
2026-06-23	139.0000	139.0000	139.0000	139.0000	-16.416%	10	1,338	-46.295%
2026-06-22	166.3000	166.3000	166.3000	166.3000	-9.393%	1	1,348	-55.111%
2026-06-18	165.0000	186.0000	165.0000	183.5400	+21.125%	5	1,351	-59.328%
2026-06-17	151.5300	151.5300	151.5300	151.5300	-10.337%	1	1,351	-50.736%
2026-06-15	151.0000	169.7600	151.0000	169.0000	+21.925%	55	1,351	-55.828%
2026-06-11	138.6100	138.6100	138.6100	138.6100	+8.791%	1	1,352	-46.144%
2026-06-10	124.3500	127.4100	124.3500	127.4100	+5.324%	7	1,351	-41.410%
2026-06-09	147.9000	147.9000	120.2300	120.9700	-21.509%	15	1,351	-38.290%
2026-06-08	153.3500	157.4100	153.3500	154.1200	+11.029%	7	1,356	-51.564%
2026-06-05	149.2000	159.1900	137.7000	138.8100	-19.423%	209	1,354	-46.221%
2026-06-04	142.5000	172.2700	142.5000	172.2700	+2.542%	7	1,362	-56.667%
2026-06-03	168.0000	171.9200	164.1600	168.0000	+12.563%	11	1,365	-55.565%
2026-06-02	128.0000	149.2500	128.0000	149.2500	+74.909%	41	1,367	-49.983%
2026-06-01	67.7000	88.1500	67.7000	85.3300	+25.338%	21	1,366	-12.516%
2026-05-29	68.4200	72.4200	68.0800	68.0800	-6.829%	7	1,369	+9.650%
2026-05-28	71.3000	73.0700	64.8000	73.0700	+5.364%	30	1,368	+2.162%
2026-05-27	71.3100	71.3100	69.2000	69.3500	-9.524%	76	1,365	+7.642%
2026-05-26	79.2500	79.2500	70.1100	76.6500	+17.023%	86	1,375	-2.609%
2026-05-22	64.1500	66.2500	62.4000	65.5000	+5.390%	32	1,446	+13.969%
2026-05-21	61.5000	64.7500	61.5000	62.1500	+4.366%	18	1,460	+20.113%
2026-05-20	62.0000	63.0000	57.0000	59.5500	+15.340%	35	1,460	+25.357%
2026-05-19	44.4500	54.9200	43.7000	51.6300	+13.848%	50	1,418	+44.586%
2026-05-18	52.6000	52.6000	45.2800	45.3500	-16.972%	16	1,418	+64.609%
2026-05-15	51.8500	55.0500	51.8500	54.6200	-3.327%	17	1,418	+36.672%
2026-05-14	62.8000	62.9400	55.7900	56.5000	+7.742%	63	1,417	+32.124%
2026-05-13	51.7000	54.6700	50.0000	52.4400	+28.215%	19	1,378	+42.353%
2026-05-12	42.3500	43.5500	38.7500	40.9000	-12.979%	63	1,378	+82.518%
2026-05-11	43.5000	48.4200	43.5000	47.0000	+4.444%	82	1,378	+58.830%
2026-05-08	43.6000	46.2000	42.5000	45.0000	+16.279%	15	1,424	+65.889%
2026-05-07	42.0000	42.9500	38.0000	38.7000	-17.396%	17	1,419	+92.894%
2026-05-06	49.7000	49.7000	43.1500	46.8500	-1.534%	42	1,417	+59.338%
2026-05-05	42.0000	47.7500	42.0000	47.5800	+14.540%	530	1,408	+56.894%
2026-05-04	42.2500	42.3000	40.8500	41.5400	-1.048%	73	904	+79.706%
2026-05-01	41.9800	41.9800	41.9800	41.9800	-0.261%	10	876	+77.823%
2026-04-30	39.6500	42.8000	39.6500	42.0900	+17.210%	10	876	+77.358%
2026-04-29	34.0000	35.9100	34.0000	35.9100	+4.329%	28	876	+107.881%
2026-04-28	36.2700	36.2700	33.1000	34.4200	-8.942%	31	894	+116.880%
2026-04-27	41.9800	41.9800	35.2500	37.8000	-12.175%	42	902	+97.487%
2026-04-24	46.3000	46.9500	40.8000	43.0400	+0.467%	50	900	+73.443%
2026-04-23	39.7500	44.6000	39.6900	42.8400	+14.240%	93	891	+74.253%
2026-04-22	33.5000	38.5000	32.5500	37.5000	+13.843%	140	882	+99.067%
2026-04-21	33.1000	34.5600	32.2500	32.9400	+8.462%	281	868	+126.624%
2026-04-20	28.3800	30.8400	27.6500	30.3700	+25.237%	78	868	+145.802%
2026-04-17	22.7700	24.2500	22.7700	24.2500	+21.250%	7	864	+207.835%
2026-04-16	19.5000	20.0000	19.5000	20.0000	-5.258%	22	861	+273.250%
2026-04-15	23.6100	23.6100	21.1100	21.1100	+2.575%	3	861	+253.624%
2026-04-14	21.2000	21.2000	19.7500	20.5800	+2.643%	28	862	+262.731%
2026-04-13	20.0000	20.7000	19.2400	20.0500	+8.967%	46	861	+272.319%
2026-04-10	16.6300	18.9600	16.1200	18.4000	+34.799%	165	829	+305.707%
2026-04-09	12.8600	14.2200	12.8600	13.6500	+25.229%	42	842	+446.886%
2026-04-08	10.8000	10.9000	10.8000	10.9000	+9.328%	50	811	+584.862%
2026-04-07	9.2700	10.8500	9.2700	9.9700	+2.256%	7	797	+648.746%
2026-04-06	9.5800	9.7500	9.5800	9.7500	+7.143%	7	797	+665.641%
2026-04-02	9.0000	9.1000	9.0000	9.1000	+6.184%	4	799	+720.330%
2026-04-01	6.9500	9.0500	6.9500	8.5700	+119.744%	29	799	+771.062%
2026-03-30	4.3000	4.3500	3.9000	3.9000	-35.000%	25	792	+1,814.103%
2026-03-26	6.0000	6.0000	6.0000	6.0000	+4.895%	20	790	+1,144.167%
2026-03-25	5.0200	5.8000	5.0200	5.7200	+33.023%	522	790	+1,205.070%
2026-03-24	4.3000	4.3000	4.3000	4.3000	+10.256%	1	273	+1,636.047%
2026-03-20	3.9000	3.9000	3.9000	3.9000	+5.405%	5	273	+1,814.103%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-32.727%	2	278	+1,917.568%
2026-03-11	5.5000	5.5000	5.5000	5.5000	+4.762%	1	278	+1,257.273%
2026-03-10	5.2500	5.2500	5.2500	5.2500	+10.526%	1	277	+1,321.905%
2026-03-06	3.9100	4.7500	3.9100	4.7500	+61.017%	59	279	+1,471.579%
2026-03-05	2.9500	2.9500	2.9500	2.9500	+1.724%	1	275	+2,430.508%
2026-02-27	2.9000	2.9000	2.9000	2.9000	-25.065%	1	274	+2,474.138%
2026-02-10	3.8700	3.8700	3.8700	3.8700	+54.800%	1	273	+1,828.941%
2026-02-05	2.5000	2.5000	2.5000	2.5000	-41.860%	1	273	+2,886.000%
2026-01-22	4.3000	4.3000	4.3000	4.3000	+27.596%	50	273	+1,636.047%
2026-01-20	3.3700	3.3700	3.3700	3.3700	-0.882%	2	247	+2,115.134%
2026-01-16	3.4000	3.4000	3.4000	3.4000	+1.493%	1	249	+2,095.588%
2026-01-15	3.7300	3.7300	3.3500	3.3500	-18.293%	4	249	+2,128.358%
2026-01-08	4.1000	4.1000	4.1000	4.1000	-33.333%	1	249	+1,720.732%
2026-01-06	6.1500	6.1500	6.1500	6.1500	+21.782%	5	248	+1,113.821%
2026-01-02	5.0500	5.0500	5.0500	5.0500	+9.307%	20	248	+1,378.218%
2025-12-23	4.6200	4.6200	4.6200	4.6200	+5.000%	1	228	+1,515.801%
2025-12-19	4.4000	4.4000	4.4000	4.4000	+12.821%	5	228	+1,596.591%
2025-12-17	3.9000	3.9000	3.9000	3.9000	-43.885%	5	233	+1,814.103%
2025-12-08	6.4500	7.1000	6.4500	6.9500	-17.262%	5	233	+974.101%
2025-12-04	8.4000	8.4000	8.4000	8.4000	0.000%	2	233	+788.690%
2025-12-03	10.1000	10.1000	8.4000	8.4000	+5.927%	20	231	+788.690%
2025-12-02	7.9300	7.9300	7.9300	7.9300	+44.973%	1	211	+841.362%
2025-11-24	5.2000	5.4700	5.2000	5.4700	+40.256%	8	212	+1,264.717%
2025-11-21	4.4000	4.4000	3.9000	3.9000	-41.791%	4	217	+1,814.103%
2025-11-14	6.7000	6.7000	6.7000	6.7000	-14.103%	4	217	+1,014.179%
2025-11-11	7.9500	7.9500	7.8000	7.8000	+13.043%	11	217	+857.051%
2025-11-07	6.7500	6.9500	6.6600	6.9000	-24.176%	16	217	+981.884%
2025-11-05	9.1000	9.1000	9.1000	9.1000	+12.346%	23	223	+720.330%
2025-11-04	7.3000	8.1000	7.3000	8.1000	-4.368%	5	220	+821.605%
2025-11-03	8.4700	8.4700	8.4700	8.4700	+23.650%	10	208	+781.346%
2025-10-30	6.8500	6.8500	6.8500	6.8500	+11.382%	4	208	+989.781%
2025-10-27	6.1500	6.1500	6.1500	6.1500	+24.242%	12	208	+1,113.821%
2025-10-22	5.0500	5.7000	4.9500	4.9500	-31.912%	27	208	+1,408.081%
2025-10-13	7.2700	7.2700	7.2700	7.2700	-3.709%	1	198	+926.823%
2025-10-09	7.5500	7.5500	7.5500	7.5500	+3.567%	1	197	+888.742%
2025-10-08	6.7000	7.2900	6.7000	7.2900	+24.615%	14	197	+924.005%
2025-10-07	6.4200	6.4200	5.8500	5.8500	+5.216%	25	176	+1,176.068%
2025-10-03	5.6500	5.6500	5.5600	5.5600	+12.323%	8	176	+1,242.626%
2025-10-01	4.6000	4.9500	4.6000	4.9500	+3.125%	6	177	+1,408.081%
2025-09-26	4.8000	4.8000	4.8000	4.8000	+108.696%	1	172	+1,455.208%
2025-09-17	2.3000	2.3000	2.3000	2.3000	+42.857%	1	172	+3,145.652%
2025-09-12	1.6100	1.6100	1.6100	1.6100	-5.848%	1	173	+4,536.646%
2025-09-10	1.6500	1.7100	1.6500	1.7100	+62.857%	2	172	+4,265.497%
2025-09-03	1.1100	1.1100	1.0500	1.0500	-12.500%	10	170	+7,009.524%
2025-09-02	1.1300	1.2000	1.1300	1.2000	-59.459%	6	165	+6,120.833%
2025-07-28	2.9600	2.9600	2.9600	2.9600	-1.333%	2	165	+2,421.959%
2025-07-14	3.0000	3.0000	3.0000	3.0000	0.000%	1	167	+2,388.333%
2025-07-09	3.0000	3.0000	3.0000	3.0000	-1.639%	1	166	+2,388.333%
2025-07-07	3.0700	3.0700	3.0500	3.0500	-29.070%	2	166	+2,347.541%
2025-06-27	4.3000	4.3000	4.3000	4.3000	-13.131%	1	165	+1,636.047%
2025-06-26	5.0000	5.0000	4.8800	4.9500	+73.684%	7	165	+1,408.081%
2025-06-13	2.8500	2.8500	2.8500	2.8500	-17.391%	24	165	+2,519.298%
2025-06-09	3.4500	3.4500	3.4500	3.4500	+79.688%	1	177	+2,063.768%
2025-06-02	1.8200	1.9200	1.8200	1.9200	+9.091%	2	176	+3,788.021%
2025-05-30	1.7000	1.7600	1.7000	1.7600	-23.478%	4	177	+4,141.477%
2025-05-22	2.2400	2.3000	2.2400	2.3000	+16.751%	2	177	+3,145.652%
2025-05-20	1.8500	1.9700	1.8500	1.9700	+13.873%	2	178	+3,689.340%
2025-05-08	1.7300	1.7300	1.7300	1.7300	-21.005%	3	178	+4,215.029%
2025-05-05	2.1900	2.1900	2.1900	2.1900	+27.326%	20	181	+3,308.676%
2025-04-25	1.7100	1.7200	1.7100	1.7200	+49.565%	120	201	+4,240.116%
2025-04-17	1.1200	1.1500	1.1100	1.1500	-31.953%	120	241	+6,391.304%
2025-04-14	1.8700	1.8700	1.4500	1.6900	-64.865%	215	241	+4,317.160%
2025-03-13	4.8100	4.8100	4.8100	4.8100	+1.050%	1	30	+1,451.975%
2025-03-12	4.7600	4.7600	4.7600	4.7600	+23.636%	1	30	+1,468.277%
2025-03-10	3.8500	3.8500	3.8500	3.8500	-2.532%	1	29	+1,838.961%
2025-03-07	3.9700	4.1500	3.9500	3.9500	-30.944%	8	28	+1,789.873%
2025-03-06	6.1100	6.1100	5.3500	5.7200	-41.633%	6	26	+1,205.070%
2025-03-05	10.0300	10.0300	9.8000	9.8000	-13.656%	6	26	+661.735%
2025-03-04	11.3500	11.3500	11.3500	11.3500	-36.236%	1	25	+557.709%
2025-02-18	17.0000	17.8000	17.0000	17.8000	-8.247%	2	25	+319.382%
2025-02-11	19.4000	19.4000	19.4000	19.4000	+1.147%	1	25	+284.794%
2025-01-30	19.1300	19.1800	19.1300	19.1800	+23.742%	2	25	+289.208%
2025-01-28	15.5000	15.5000	15.5000	15.5000	+3.333%	1	27	+381.613%
2025-01-27	14.0000	16.4800	14.0000	15.0000	-43.396%	17	26	+397.667%
2025-01-22	26.7200	26.7200	26.5000	26.5000	+13.248%	4	24	+181.698%
2025-01-17	23.4000	23.4000	23.4000	23.4000	+8.837%	2	19	+219.017%
2024-12-23	21.5000	21.5000	21.5000	21.5000	+8.861%	1	19	+247.209%
2024-12-19	19.8000	19.8000	19.7500	19.7500	+3.947%	2	20	+277.975%
2024-12-18	19.7500	19.7500	19.0000	19.0000	-14.221%	2	19	+292.895%
2024-12-17	22.1500	22.1500	22.1500	22.1500	+26.211%	1	17	+237.020%
2024-12-09	17.0000	17.5500	17.0000	17.5500	-12.030%	14	16	+325.356%
2024-12-06	19.9000	19.9500	19.9000	19.9500	+1.166%	24	12	+274.185%
2024-12-05	19.7200	19.7200	19.7200	19.7200	0.000%	1	1	+278.550%