Dark

MRVL20270115C165
MRVL Jan 15 2027 165.00 Call (MRVL270115C00165000)
option OPRA

Inactive

Jul 15, 2026

71.46-52.785%(-79.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	71.4600	71.4600	71.4600	71.4600	-52.785%	1	459	0.000%
2026-06-30	151.3500	151.3500	151.3500	151.3500	+28.918%	1	459	-52.785%
2026-06-29	117.4000	117.4000	117.4000	117.4000	-13.390%	1	460	-39.131%
2026-06-25	135.5500	135.5500	135.5500	135.5500	+6.732%	5	461	-47.281%
2026-06-24	127.0000	127.0000	127.0000	127.0000	-9.705%	10	466	-43.732%
2026-06-23	140.6500	140.6500	140.6500	140.6500	-21.774%	1	466	-49.193%
2026-06-18	178.0500	179.8000	178.0500	179.8000	+19.073%	3	468	-60.256%
2026-06-17	151.0000	151.0000	151.0000	151.0000	+5.654%	1	468	-52.675%
2026-06-16	170.0000	171.4400	142.9200	142.9200	-13.904%	4	468	-50.000%
2026-06-15	151.0000	166.0000	151.0000	166.0000	+13.605%	8	468	-56.952%
2026-06-12	145.6700	146.1200	145.5200	146.1200	-7.834%	4	475	-51.095%
2026-06-08	154.1500	158.5800	154.1500	158.5400	+11.609%	45	475	-54.926%
2026-06-05	154.6300	157.0000	141.3500	142.0500	-15.446%	29	453	-49.694%
2026-06-04	139.1900	173.3500	139.1900	168.0000	+3.935%	4	472	-57.464%
2026-06-03	172.7300	172.7300	152.0000	161.6400	+15.465%	59	475	-55.791%
2026-06-02	125.0000	139.9900	125.0000	139.9900	+62.874%	15	485	-48.953%
2026-06-01	73.5100	85.9500	73.5100	85.9500	+24.565%	14	487	-16.859%
2026-05-29	66.0500	69.0000	66.0500	69.0000	+3.837%	26	487	+3.565%
2026-05-28	66.4500	66.4500	66.4500	66.4500	-1.541%	35	498	+7.540%
2026-05-27	81.3800	81.3800	66.0000	67.4900	-6.975%	40	533	+5.882%
2026-05-26	77.3300	77.3300	71.1100	72.5500	+15.434%	16	566	-1.502%
2026-05-22	61.0700	63.7500	61.0700	62.8500	+1.699%	37	564	+13.699%
2026-05-21	62.1500	62.3000	59.2000	61.8000	+9.381%	80	596	+15.631%
2026-05-20	61.8000	61.8000	56.5000	56.5000	+9.094%	4	596	+26.478%
2026-05-19	45.1400	51.7900	45.1400	51.7900	+24.048%	2	560	+37.980%
2026-05-18	47.0000	47.0000	41.7500	41.7500	-18.169%	30	560	+71.162%
2026-05-15	50.5000	51.1800	50.4500	51.0200	-6.127%	22	560	+40.063%
2026-05-14	58.8200	58.8200	52.9000	54.3500	+9.093%	117	606	+31.481%
2026-05-13	45.2700	53.2800	45.2700	49.8200	+31.764%	210	655	+43.436%
2026-05-12	40.3600	41.2500	36.9000	37.8100	-14.650%	59	655	+88.998%
2026-05-11	40.2500	46.9600	40.2500	44.3000	+1.909%	59	655	+61.309%
2026-05-08	40.3000	44.0000	40.0000	43.4700	+16.386%	92	629	+64.389%
2026-05-07	42.4500	42.4500	36.9300	37.3500	-13.662%	170	585	+91.325%
2026-05-06	45.0500	45.0500	42.5600	43.2600	-3.888%	35	547	+65.187%
2026-05-05	41.5000	45.2000	40.3500	45.0100	+14.529%	60	517	+58.765%
2026-05-04	39.7500	40.2300	38.6800	39.3000	-3.558%	60	481	+81.832%
2026-05-01	38.0000	40.7500	38.0000	40.7500	+2.156%	45	490	+75.362%
2026-04-30	36.7600	40.9000	36.1500	39.8900	+15.222%	175	490	+79.143%
2026-04-29	34.3200	34.6300	33.1600	34.6200	+2.396%	25	495	+106.412%
2026-04-28	30.9200	33.8100	30.9200	33.8100	-6.551%	21	484	+111.358%
2026-04-27	34.6500	36.1800	34.2000	36.1800	-10.556%	95	478	+97.512%
2026-04-24	38.4100	41.0000	38.4100	40.4500	-1.100%	46	469	+76.663%
2026-04-23	39.1500	43.1100	38.7500	40.9000	+15.211%	84	431	+74.719%
2026-04-22	34.2500	35.5000	33.8000	35.5000	+14.038%	119	437	+101.296%
2026-04-21	29.6600	32.0000	29.6600	31.1300	+8.656%	138	472	+129.553%
2026-04-20	27.2600	28.7500	26.7000	28.6500	+25.713%	14	472	+149.424%
2026-04-17	21.4700	22.7900	21.4700	22.7900	+25.565%	8	473	+213.559%
2026-04-16	19.0600	19.0600	18.1500	18.1500	-13.736%	2	473	+293.719%
2026-04-15	19.5000	21.3200	19.5000	21.0400	+8.734%	4	472	+239.639%
2026-04-14	18.3000	19.3500	18.3000	19.3500	+6.319%	19	472	+269.302%
2026-04-13	18.4000	18.6700	18.2000	18.2000	+3.350%	22	474	+292.637%
2026-04-10	17.3900	17.9600	17.3400	17.6100	+40.880%	220	492	+305.792%
2026-04-09	12.9500	12.9500	12.5000	12.5000	+20.773%	38	321	+471.680%
2026-04-08	10.3500	10.3500	10.3500	10.3500	+15.000%	1	290	+590.435%
2026-04-06	9.0000	9.0000	9.0000	9.0000	+15.385%	1	289	+694.000%
2026-04-01	7.2200	8.0500	7.2200	7.8000	+109.115%	268	289	+816.154%
2026-03-16	3.7300	3.7300	3.7300	3.7300	-9.466%	2	113	+1,815.818%
2026-03-11	4.1200	4.1200	4.1200	4.1200	-9.649%	2	113	+1,634.466%
2026-03-10	4.5600	4.5600	4.5600	4.5600	+27.731%	1	113	+1,467.105%
2026-03-09	3.5700	3.5700	3.5700	3.5700	-10.750%	1	113	+1,901.681%
2026-03-06	4.0000	4.0000	4.0000	4.0000	+73.913%	3	113	+1,686.500%
2026-03-04	2.3000	2.3000	2.3000	2.3000	-9.804%	1	110	+3,006.957%
2026-03-02	2.4800	2.5500	2.4800	2.5500	-1.923%	120	109	+2,702.353%
2026-02-20	2.6000	2.6000	2.6000	2.6000	-6.810%	1	142	+2,648.462%
2026-02-09	2.7900	2.7900	2.7900	2.7900	-7.000%	1	142	+2,461.290%
2026-02-06	3.0000	3.0000	3.0000	3.0000	+36.364%	1	141	+2,282.000%
2026-02-03	2.7300	2.7300	2.2000	2.2000	-27.869%	3	141	+3,148.182%
2026-01-26	3.0000	3.0500	3.0000	3.0500	+0.329%	3	141	+2,242.951%
2026-01-16	3.1800	3.1800	3.0400	3.0400	-11.884%	11	144	+2,250.658%
2026-01-15	3.4500	3.4500	3.4500	3.4500	+9.524%	5	144	+1,971.304%
2026-01-14	3.1500	3.1500	3.1500	3.1500	-14.865%	1	144	+2,168.571%
2026-01-12	3.7000	3.7000	3.7000	3.7000	-9.756%	5	145	+1,831.351%
2026-01-07	4.0000	4.1000	4.0000	4.1000	-12.206%	21	145	+1,642.927%
2026-01-02	4.6700	4.6700	4.6700	4.6700	+23.219%	5	164	+1,430.193%
2025-12-31	3.7900	3.7900	3.7900	3.7900	-10.824%	2	159	+1,785.488%
2025-12-26	4.2200	4.2500	4.2200	4.2500	-5.556%	10	159	+1,581.412%
2025-12-23	4.5000	4.5000	4.5000	4.5000	-2.174%	10	149	+1,488.000%
2025-12-15	4.2300	4.6000	4.2300	4.6000	-13.208%	2	149	+1,453.478%
2025-12-11	5.3000	5.3000	5.3000	5.3000	-37.793%	35	147	+1,248.302%
2025-12-05	8.5200	8.5200	8.5200	8.5200	+11.811%	1	182	+738.732%
2025-12-03	8.5000	8.5000	7.5300	7.6200	+16.336%	3	182	+837.795%
2025-12-01	6.9000	6.9000	6.5500	6.5500	+13.518%	3	183	+990.992%
2025-11-26	5.7700	5.7700	5.7700	5.7700	+32.644%	2	180	+1,138.475%
2025-11-21	4.3500	4.3500	4.3500	4.3500	+2.353%	1	180	+1,542.759%
2025-11-20	4.2500	4.2500	4.2500	4.2500	-4.494%	1	181	+1,581.412%
2025-11-18	4.4500	4.4500	4.4500	4.4500	-35.036%	6	182	+1,505.843%
2025-11-14	6.8500	6.8500	6.8500	6.8500	+8.730%	3	182	+943.212%
2025-11-13	6.3000	6.3000	6.3000	6.3000	-20.954%	5	182	+1,034.286%
2025-11-10	7.9700	7.9700	7.9700	7.9700	+1.529%	2	187	+796.612%
2025-11-06	8.6000	8.6000	7.8500	7.8500	-8.187%	16	185	+810.318%
2025-11-05	8.3500	8.5500	8.3500	8.5500	-0.581%	40	170	+735.789%
2025-10-31	8.6000	8.6000	8.6000	8.6000	+53.571%	133	146	+730.930%
2025-10-24	5.6000	5.6000	5.6000	5.6000	-4.274%	1	49	+1,176.071%
2025-10-06	5.8500	5.8500	5.8500	5.8500	+32.653%	2	49	+1,121.538%
2025-09-25	4.4100	4.4100	4.4100	4.4100	+71.595%	1	47	+1,520.408%
2025-09-18	2.5700	2.5700	2.5700	2.5700	+23.558%	20	47	+2,680.545%
2025-09-17	2.0400	2.0800	2.0400	2.0800	+18.857%	3	47	+3,335.577%
2025-09-16	1.7500	1.7500	1.7500	1.7500	+69.903%	2	49	+3,983.429%
2025-09-05	1.0300	1.0300	1.0300	1.0300	-3.738%	20	49	+6,837.864%
2025-09-02	1.0000	1.0700	1.0000	1.0700	-2.727%	12	29	+6,578.505%
2025-08-29	1.1300	1.1300	1.0900	1.1000	-51.111%	21	22	+6,396.364%
2025-07-16	2.2500	2.2500	2.2500	2.2500	-18.478%	5	22	+3,076.000%
2025-07-07	2.7600	2.7600	2.7600	2.7600	-31.000%	1	17	+2,489.130%
2025-07-02	3.8000	4.0000	3.8000	4.0000	+23.077%	2	17	+1,686.500%
2025-06-24	3.2500	3.2500	3.2500	3.2500	-22.619%	1	18	+2,098.769%
2025-06-18	4.2000	4.2000	4.2000	4.2000	+154.545%	1	17	+1,601.429%
2025-05-09	1.6500	1.6500	1.6500	1.6500	+6.452%	2	17	+4,230.909%
2025-05-08	1.5500	1.5500	1.5500	1.5500	+30.252%	1	17	+4,510.323%
2025-05-07	1.1900	1.1900	1.1900	1.1900	-92.567%	5	16	+5,905.042%
2025-02-21	16.0100	16.0100	16.0100	16.0100	+6.520%	2	11	+346.346%
2025-02-14	15.0300	15.0300	15.0300	15.0300	-16.961%	12	10	+375.449%
2025-02-07	18.1000	18.1000	18.1000	18.1000	-20.264%	2	10	+294.807%
2025-02-06	22.7000	22.7000	22.7000	22.7000	+12.935%	1	10	+214.802%
2025-02-03	17.8000	20.1000	17.8000	20.1000	+40.363%	11	10	+255.522%
2025-01-27	16.0000	16.0000	13.8200	14.3200	-44.063%	25	18	+399.022%
2025-01-23	25.6000	25.6000	25.6000	25.6000	+2.564%	1	18	+179.141%
2025-01-22	24.9500	24.9600	24.9500	24.9600	+2.128%	10	18	+186.298%
2025-01-21	24.4400	24.4400	24.4400	24.4400	+22.814%	6	8	+192.390%
2024-12-27	19.9000	19.9000	19.9000	19.9000	-0.351%	2	8	+259.095%
2024-12-23	19.9700	19.9700	19.9700	19.9700	+14.441%	5	7	+257.837%
2024-12-11	17.4500	17.4500	17.4500	17.4500	-9.067%	1	2	+309.513%
2024-12-05	19.1900	19.1900	19.1900	19.1900	0.000%	1	1	+272.381%