Dark

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

EOD

Sep 11, 2026

83.00+0.521%(+0.43)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	82.7000	83.0000	82.5000	83.0000	+0.521%	5	477	0.000%
2026-09-09	83.1000	83.1000	82.5700	82.5700	+50.675%	2	481	+0.521%
2026-09-03	58.0000	58.0000	54.8000	54.8000	+2.334%	2	483	+51.460%
2026-09-02	53.3500	53.5500	53.3500	53.5500	-9.006%	5	482	+54.995%
2026-08-31	60.1300	60.1300	58.3500	58.8500	-9.545%	11	477	+41.037%
2026-08-28	70.6000	70.6000	65.0600	65.0600	-24.925%	4	473	+27.575%
2026-08-21	85.3000	86.6600	85.3000	86.6600	-6.364%	4	474	-4.223%
2026-08-20	92.5500	92.5500	92.5500	92.5500	+33.646%	1	473	-10.319%
2026-08-18	69.2500	69.2500	69.2500	69.2500	-8.096%	3	474	+19.856%
2026-08-05	75.2500	75.3500	75.2500	75.3500	-5.930%	2	471	+10.153%
2026-08-04	75.0000	81.0000	75.0000	80.1000	+38.103%	5	471	+3.620%
2026-07-31	57.0000	58.0000	57.0000	58.0000	+15.538%	2	474	+43.103%
2026-07-30	51.6200	51.6200	50.2000	50.2000	+27.898%	15	473	+65.339%
2026-07-29	46.5400	46.5400	39.2500	39.2500	-19.701%	3	461	+111.465%
2026-07-28	47.0300	48.8800	47.0300	48.8800	-31.598%	11	459	+69.804%
2026-07-15	71.4600	71.4600	71.4600	71.4600	-52.785%	1	459	+16.149%
2026-06-30	151.3500	151.3500	151.3500	151.3500	+28.918%	1	459	-45.160%
2026-06-29	117.4000	117.4000	117.4000	117.4000	-13.390%	1	460	-29.302%
2026-06-25	135.5500	135.5500	135.5500	135.5500	+6.732%	5	461	-38.768%
2026-06-24	127.0000	127.0000	127.0000	127.0000	-9.705%	10	466	-34.646%
2026-06-23	140.6500	140.6500	140.6500	140.6500	-21.774%	1	466	-40.988%
2026-06-18	178.0500	179.8000	178.0500	179.8000	+19.073%	3	468	-53.838%
2026-06-17	151.0000	151.0000	151.0000	151.0000	+5.654%	1	468	-45.033%
2026-06-16	170.0000	171.4400	142.9200	142.9200	-13.904%	4	468	-41.926%
2026-06-15	151.0000	166.0000	151.0000	166.0000	+13.605%	8	468	-50.000%
2026-06-12	145.6700	146.1200	145.5200	146.1200	-7.834%	4	475	-43.197%
2026-06-08	154.1500	158.5800	154.1500	158.5400	+11.609%	45	475	-47.647%
2026-06-05	154.6300	157.0000	141.3500	142.0500	-15.446%	29	453	-41.570%
2026-06-04	139.1900	173.3500	139.1900	168.0000	+3.935%	4	472	-50.595%
2026-06-03	172.7300	172.7300	152.0000	161.6400	+15.465%	59	475	-48.651%
2026-06-02	125.0000	139.9900	125.0000	139.9900	+62.874%	15	485	-40.710%
2026-06-01	73.5100	85.9500	73.5100	85.9500	+24.565%	14	487	-3.432%
2026-05-29	66.0500	69.0000	66.0500	69.0000	+3.837%	26	487	+20.290%
2026-05-28	66.4500	66.4500	66.4500	66.4500	-1.541%	35	498	+24.906%
2026-05-27	81.3800	81.3800	66.0000	67.4900	-6.975%	40	533	+22.981%
2026-05-26	77.3300	77.3300	71.1100	72.5500	+15.434%	16	566	+14.404%
2026-05-22	61.0700	63.7500	61.0700	62.8500	+1.699%	37	564	+32.060%
2026-05-21	62.1500	62.3000	59.2000	61.8000	+9.381%	80	596	+34.304%
2026-05-20	61.8000	61.8000	56.5000	56.5000	+9.094%	4	596	+46.903%
2026-05-19	45.1400	51.7900	45.1400	51.7900	+24.048%	2	560	+60.263%
2026-05-18	47.0000	47.0000	41.7500	41.7500	-18.169%	30	560	+98.802%
2026-05-15	50.5000	51.1800	50.4500	51.0200	-6.127%	22	560	+62.681%
2026-05-14	58.8200	58.8200	52.9000	54.3500	+9.093%	117	606	+52.714%
2026-05-13	45.2700	53.2800	45.2700	49.8200	+31.764%	210	655	+66.600%
2026-05-12	40.3600	41.2500	36.9000	37.8100	-14.650%	59	655	+119.519%
2026-05-11	40.2500	46.9600	40.2500	44.3000	+1.909%	59	655	+87.359%
2026-05-08	40.3000	44.0000	40.0000	43.4700	+16.386%	92	629	+90.936%
2026-05-07	42.4500	42.4500	36.9300	37.3500	-13.662%	170	585	+122.222%
2026-05-06	45.0500	45.0500	42.5600	43.2600	-3.888%	35	547	+91.863%
2026-05-05	41.5000	45.2000	40.3500	45.0100	+14.529%	60	517	+84.403%
2026-05-04	39.7500	40.2300	38.6800	39.3000	-3.558%	60	481	+111.196%
2026-05-01	38.0000	40.7500	38.0000	40.7500	+2.156%	45	490	+103.681%
2026-04-30	36.7600	40.9000	36.1500	39.8900	+15.222%	175	490	+108.072%
2026-04-29	34.3200	34.6300	33.1600	34.6200	+2.396%	25	495	+139.746%
2026-04-28	30.9200	33.8100	30.9200	33.8100	-6.551%	21	484	+145.490%
2026-04-27	34.6500	36.1800	34.2000	36.1800	-10.556%	95	478	+129.409%
2026-04-24	38.4100	41.0000	38.4100	40.4500	-1.100%	46	469	+105.192%
2026-04-23	39.1500	43.1100	38.7500	40.9000	+15.211%	84	431	+102.934%
2026-04-22	34.2500	35.5000	33.8000	35.5000	+14.038%	119	437	+133.803%
2026-04-21	29.6600	32.0000	29.6600	31.1300	+8.656%	138	472	+166.624%
2026-04-20	27.2600	28.7500	26.7000	28.6500	+25.713%	14	472	+189.703%
2026-04-17	21.4700	22.7900	21.4700	22.7900	+25.565%	8	473	+264.195%
2026-04-16	19.0600	19.0600	18.1500	18.1500	-13.736%	2	473	+357.300%
2026-04-15	19.5000	21.3200	19.5000	21.0400	+8.734%	4	472	+294.487%
2026-04-14	18.3000	19.3500	18.3000	19.3500	+6.319%	19	472	+328.941%
2026-04-13	18.4000	18.6700	18.2000	18.2000	+3.350%	22	474	+356.044%
2026-04-10	17.3900	17.9600	17.3400	17.6100	+40.880%	220	492	+371.323%
2026-04-09	12.9500	12.9500	12.5000	12.5000	+20.773%	38	321	+564.000%
2026-04-08	10.3500	10.3500	10.3500	10.3500	+15.000%	1	290	+701.932%
2026-04-06	9.0000	9.0000	9.0000	9.0000	+15.385%	1	289	+822.222%
2026-04-01	7.2200	8.0500	7.2200	7.8000	+109.115%	268	289	+964.103%
2026-03-16	3.7300	3.7300	3.7300	3.7300	-9.466%	2	113	+2,125.201%
2026-03-11	4.1200	4.1200	4.1200	4.1200	-9.649%	2	113	+1,914.563%
2026-03-10	4.5600	4.5600	4.5600	4.5600	+27.731%	1	113	+1,720.175%
2026-03-09	3.5700	3.5700	3.5700	3.5700	-10.750%	1	113	+2,224.930%
2026-03-06	4.0000	4.0000	4.0000	4.0000	+73.913%	3	113	+1,975.000%
2026-03-04	2.3000	2.3000	2.3000	2.3000	-9.804%	1	110	+3,508.696%
2026-03-02	2.4800	2.5500	2.4800	2.5500	-1.923%	120	109	+3,154.902%
2026-02-20	2.6000	2.6000	2.6000	2.6000	-6.810%	1	142	+3,092.308%
2026-02-09	2.7900	2.7900	2.7900	2.7900	-7.000%	1	142	+2,874.910%
2026-02-06	3.0000	3.0000	3.0000	3.0000	+36.364%	1	141	+2,666.667%
2026-02-03	2.7300	2.7300	2.2000	2.2000	-27.869%	3	141	+3,672.727%
2026-01-26	3.0000	3.0500	3.0000	3.0500	+0.329%	3	141	+2,621.311%
2026-01-16	3.1800	3.1800	3.0400	3.0400	-11.884%	11	144	+2,630.263%
2026-01-15	3.4500	3.4500	3.4500	3.4500	+9.524%	5	144	+2,305.797%
2026-01-14	3.1500	3.1500	3.1500	3.1500	-14.865%	1	144	+2,534.921%
2026-01-12	3.7000	3.7000	3.7000	3.7000	-9.756%	5	145	+2,143.243%
2026-01-07	4.0000	4.1000	4.0000	4.1000	-12.206%	21	145	+1,924.390%
2026-01-02	4.6700	4.6700	4.6700	4.6700	+23.219%	5	164	+1,677.302%
2025-12-31	3.7900	3.7900	3.7900	3.7900	-10.824%	2	159	+2,089.974%
2025-12-26	4.2200	4.2500	4.2200	4.2500	-5.556%	10	159	+1,852.941%
2025-12-23	4.5000	4.5000	4.5000	4.5000	-2.174%	10	149	+1,744.444%
2025-12-15	4.2300	4.6000	4.2300	4.6000	-13.208%	2	149	+1,704.348%
2025-12-11	5.3000	5.3000	5.3000	5.3000	-37.793%	35	147	+1,466.038%
2025-12-05	8.5200	8.5200	8.5200	8.5200	+11.811%	1	182	+874.178%
2025-12-03	8.5000	8.5000	7.5300	7.6200	+16.336%	3	182	+989.239%
2025-12-01	6.9000	6.9000	6.5500	6.5500	+13.518%	3	183	+1,167.176%
2025-11-26	5.7700	5.7700	5.7700	5.7700	+32.644%	2	180	+1,338.475%
2025-11-21	4.3500	4.3500	4.3500	4.3500	+2.353%	1	180	+1,808.046%
2025-11-20	4.2500	4.2500	4.2500	4.2500	-4.494%	1	181	+1,852.941%
2025-11-18	4.4500	4.4500	4.4500	4.4500	-35.036%	6	182	+1,765.169%
2025-11-14	6.8500	6.8500	6.8500	6.8500	+8.730%	3	182	+1,111.679%
2025-11-13	6.3000	6.3000	6.3000	6.3000	-20.954%	5	182	+1,217.460%
2025-11-10	7.9700	7.9700	7.9700	7.9700	+1.529%	2	187	+941.405%
2025-11-06	8.6000	8.6000	7.8500	7.8500	-8.187%	16	185	+957.325%
2025-11-05	8.3500	8.5500	8.3500	8.5500	-0.581%	40	170	+870.760%
2025-10-31	8.6000	8.6000	8.6000	8.6000	+53.571%	133	146	+865.116%
2025-10-24	5.6000	5.6000	5.6000	5.6000	-4.274%	1	49	+1,382.143%
2025-10-06	5.8500	5.8500	5.8500	5.8500	+32.653%	2	49	+1,318.803%
2025-09-25	4.4100	4.4100	4.4100	4.4100	+71.595%	1	47	+1,782.086%
2025-09-18	2.5700	2.5700	2.5700	2.5700	+23.558%	20	47	+3,129.572%
2025-09-17	2.0400	2.0800	2.0400	2.0800	+18.857%	3	47	+3,890.385%
2025-09-16	1.7500	1.7500	1.7500	1.7500	+69.903%	2	49	+4,642.857%
2025-09-05	1.0300	1.0300	1.0300	1.0300	-3.738%	20	49	+7,958.252%
2025-09-02	1.0000	1.0700	1.0000	1.0700	-2.727%	12	29	+7,657.009%
2025-08-29	1.1300	1.1300	1.0900	1.1000	-51.111%	21	22	+7,445.455%
2025-07-16	2.2500	2.2500	2.2500	2.2500	-18.478%	5	22	+3,588.889%
2025-07-07	2.7600	2.7600	2.7600	2.7600	-31.000%	1	17	+2,907.246%
2025-07-02	3.8000	4.0000	3.8000	4.0000	+23.077%	2	17	+1,975.000%
2025-06-24	3.2500	3.2500	3.2500	3.2500	-22.619%	1	18	+2,453.846%
2025-06-18	4.2000	4.2000	4.2000	4.2000	+154.545%	1	17	+1,876.190%
2025-05-09	1.6500	1.6500	1.6500	1.6500	+6.452%	2	17	+4,930.303%
2025-05-08	1.5500	1.5500	1.5500	1.5500	+30.252%	1	17	+5,254.839%
2025-05-07	1.1900	1.1900	1.1900	1.1900	-92.567%	5	16	+6,874.790%
2025-02-21	16.0100	16.0100	16.0100	16.0100	+6.520%	2	11	+418.426%
2025-02-14	15.0300	15.0300	15.0300	15.0300	-16.961%	12	10	+452.229%
2025-02-07	18.1000	18.1000	18.1000	18.1000	-20.264%	2	10	+358.564%
2025-02-06	22.7000	22.7000	22.7000	22.7000	+12.935%	1	10	+265.639%
2025-02-03	17.8000	20.1000	17.8000	20.1000	+40.363%	11	10	+312.935%
2025-01-27	16.0000	16.0000	13.8200	14.3200	-44.063%	25	18	+479.609%
2025-01-23	25.6000	25.6000	25.6000	25.6000	+2.564%	1	18	+224.219%
2025-01-22	24.9500	24.9600	24.9500	24.9600	+2.128%	10	18	+232.532%
2025-01-21	24.4400	24.4400	24.4400	24.4400	+22.814%	6	8	+239.607%
2024-12-27	19.9000	19.9000	19.9000	19.9000	-0.351%	2	8	+317.085%
2024-12-23	19.9700	19.9700	19.9700	19.9700	+14.441%	5	7	+315.623%
2024-12-11	17.4500	17.4500	17.4500	17.4500	-9.067%	1	2	+375.645%
2024-12-05	19.1900	19.1900	19.1900	19.1900	0.000%	1	1	+332.517%