Dark

MRVL20270115C170
MRVL Jan 15 2027 170.00 Call (MRVL270115C00170000)
option OPRA

EOD

Sep 17, 2026

85.87+17.840%(+13.00)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	79.8900	85.8700	79.8900	85.8700	+17.840%	19	689	0.000%
2026-09-16	69.8700	72.8700	69.8700	72.8700	+13.117%	20	707	+17.840%
2026-09-15	68.1700	68.1700	64.0200	64.4200	+2.043%	14	717	+33.297%
2026-09-14	65.3800	65.3800	63.1300	63.1300	-18.194%	3	729	+36.021%
2026-09-11	77.1700	77.1700	77.1700	77.1700	+11.244%	1	729	+11.274%
2026-09-10	69.3200	69.3800	69.2700	69.3700	-11.608%	234	729	+23.785%
2026-09-09	79.3000	79.3000	78.4800	78.4800	+9.228%	20	729	+9.416%
2026-09-08	71.8500	71.8500	71.8500	71.8500	+11.655%	1	710	+19.513%
2026-09-04	60.6000	64.3500	60.6000	64.3500	+24.951%	22	692	+33.442%
2026-09-02	51.5000	51.5000	51.5000	51.5000	+3.000%	1	692	+66.738%
2026-09-01	49.1600	50.0000	49.1600	50.0000	-12.572%	2	691	+71.740%
2026-08-31	57.1900	57.1900	57.1900	57.1900	-5.315%	1	693	+50.149%
2026-08-28	66.0000	68.6700	60.4000	60.4000	-31.558%	23	694	+42.169%
2026-08-27	88.5000	88.5000	88.2500	88.2500	+3.241%	7	694	-2.697%
2026-08-25	82.0000	89.9500	82.0000	85.4800	+12.652%	4	692	+0.456%
2026-08-24	75.8800	75.8800	75.8800	75.8800	-7.463%	1	692	+13.166%
2026-08-21	81.1000	82.0000	81.1000	82.0000	-8.533%	2	691	+4.720%
2026-08-20	86.6400	89.6500	86.6400	89.6500	+9.196%	13	690	-4.216%
2026-08-19	82.2200	82.2200	82.1000	82.1000	-0.905%	3	687	+4.592%
2026-08-17	85.0000	85.0000	82.6700	82.8500	+16.739%	4	689	+3.645%
2026-08-14	71.4000	71.4000	70.9700	70.9700	-3.730%	3	691	+20.995%
2026-08-12	74.1100	74.1100	73.7200	73.7200	+1.111%	2	693	+16.481%
2026-08-07	70.1000	72.9100	70.1000	72.9100	+1.405%	23	695	+17.775%
2026-08-06	69.1500	71.9500	69.1500	71.9000	-0.139%	3	692	+19.430%
2026-08-05	71.4000	72.0000	71.2500	72.0000	-6.262%	5	693	+19.264%
2026-08-04	68.7000	78.0000	68.7000	76.8100	+42.505%	11	692	+11.795%
2026-08-03	47.4700	53.9000	47.1000	53.9000	+7.800%	7	696	+59.314%
2026-07-30	46.4500	50.0000	46.4500	50.0000	+27.389%	40	693	+71.740%
2026-07-29	44.6200	45.0200	37.9500	39.2500	-12.758%	49	687	+118.777%
2026-07-28	44.6000	48.4500	41.0000	44.9900	-26.976%	38	672	+90.865%
2026-07-24	61.6100	61.6100	61.6100	61.6100	-11.505%	6	668	+39.377%
2026-07-21	71.7500	71.7500	69.6200	69.6200	+14.922%	4	662	+23.341%
2026-07-20	60.7200	60.7200	60.5800	60.5800	+6.150%	4	666	+41.746%
2026-07-17	55.8000	57.0700	55.8000	57.0700	+1.188%	6	662	+50.464%
2026-07-16	61.0000	61.0000	55.8600	56.4000	-19.047%	235	666	+52.252%
2026-07-15	69.9000	69.9000	68.6000	69.6700	-12.475%	14	759	+23.252%
2026-07-13	87.0500	87.0500	79.6000	79.6000	-15.723%	4	761	+7.877%
2026-07-10	94.4500	94.4500	94.4500	94.4500	+6.064%	8	763	-9.084%
2026-07-08	93.9000	93.9000	89.0500	89.0500	+3.848%	2	771	-3.571%
2026-07-07	85.5200	91.2200	85.5200	85.7500	-21.294%	12	770	+0.140%
2026-07-06	111.8000	111.8000	108.9500	108.9500	+3.762%	6	774	-21.184%
2026-07-02	122.8700	122.8700	105.0000	105.0000	-28.596%	4	764	-18.219%
2026-06-30	144.8700	147.0500	144.8700	147.0500	+16.273%	12	764	-41.605%
2026-06-29	126.4700	126.4700	126.4700	126.4700	-3.458%	1	772	-32.102%
2026-06-25	131.0000	131.0000	131.0000	131.0000	+3.680%	1	773	-34.450%
2026-06-24	126.3500	126.3500	126.3500	126.3500	-7.096%	10	773	-32.038%
2026-06-23	137.3500	137.3500	134.8400	136.0000	-10.656%	3	773	-36.860%
2026-06-22	162.0400	162.0400	152.2200	152.2200	-4.624%	12	773	-43.588%
2026-06-18	159.6000	159.6000	159.6000	159.6000	+9.955%	4	780	-46.197%
2026-06-17	144.2000	145.1500	144.2000	145.1500	-6.584%	7	780	-40.841%
2026-06-16	160.9500	160.9500	155.3800	155.3800	-3.473%	6	780	-44.735%
2026-06-15	158.5000	160.9700	158.5000	160.9700	+13.455%	46	783	-46.655%
2026-06-12	141.8800	141.8800	141.8800	141.8800	+16.774%	1	784	-39.477%
2026-06-11	120.0000	123.2500	119.9900	121.5000	+3.404%	7	785	-29.325%
2026-06-10	117.5000	117.5000	117.5000	117.5000	-2.360%	1	785	-26.919%
2026-06-09	142.2000	142.2000	107.5900	120.3400	-18.689%	51	786	-28.644%
2026-06-08	148.0000	148.0000	148.0000	148.0000	+2.714%	1	785	-41.980%
2026-06-05	144.0900	144.0900	144.0900	144.0900	-15.316%	1	785	-40.405%
2026-06-04	138.2000	172.8900	133.2500	170.1500	+10.308%	58	786	-49.533%
2026-06-03	161.2700	164.4300	150.0000	154.2500	+9.677%	152	819	-44.331%
2026-06-02	110.9200	140.6400	110.9200	140.6400	+70.680%	27	778	-38.943%
2026-06-01	68.0000	82.6800	65.0000	82.4000	+26.380%	50	798	+4.211%
2026-05-29	65.2000	65.2000	65.2000	65.2000	+3.165%	2	839	+31.702%
2026-05-28	66.0000	67.0000	58.9700	63.2000	-1.250%	103	837	+35.870%
2026-05-27	68.6000	68.6000	63.0200	64.0000	-10.926%	28	817	+34.172%
2026-05-26	73.6000	74.3300	65.8500	71.8500	+18.525%	64	820	+19.513%
2026-05-22	60.1000	61.4000	57.6200	60.6200	+7.425%	53	827	+41.653%
2026-05-21	57.7500	57.9000	56.3000	56.4300	+6.532%	20	822	+52.171%
2026-05-20	57.0000	59.3100	52.9700	52.9700	+11.987%	37	822	+62.111%
2026-05-19	42.4800	48.3500	40.3700	47.3000	+17.808%	17	849	+81.543%
2026-05-18	43.2800	45.0800	40.1500	40.1500	-17.302%	20	849	+113.873%
2026-05-15	47.5000	51.0000	47.0200	48.5500	-2.803%	111	849	+76.869%
2026-05-14	49.0000	59.0000	49.0000	49.9500	+2.884%	19	801	+71.912%
2026-05-13	47.6500	51.0300	47.0600	48.5500	+32.832%	27	800	+76.869%
2026-05-12	39.5000	40.7500	34.6800	36.5500	-12.560%	10	800	+134.938%
2026-05-11	38.0000	44.1400	38.0000	41.8000	+0.626%	36	800	+105.431%
2026-05-08	38.6900	41.5400	38.0300	41.5400	+20.756%	67	784	+106.716%
2026-05-07	38.3800	39.5300	34.2000	34.4000	-19.626%	16	774	+149.622%
2026-05-06	44.0000	44.2000	40.7200	42.8000	+0.659%	43	776	+100.631%
2026-05-05	38.6500	43.6500	38.5000	42.5200	+13.206%	418	747	+101.952%
2026-05-04	38.7100	38.9500	36.8400	37.5600	-2.971%	13	820	+128.621%
2026-05-01	38.0000	38.7300	37.9100	38.7100	+2.706%	55	793	+121.829%
2026-04-30	34.5000	38.3500	34.5000	37.6900	+14.316%	57	793	+127.832%
2026-04-29	32.9700	33.3000	31.5300	32.9700	+6.286%	32	841	+160.449%
2026-04-28	32.3000	32.3000	30.3000	31.0200	-10.087%	34	825	+176.821%
2026-04-27	32.2200	34.5000	30.8000	34.5000	-11.082%	47	794	+148.899%
2026-04-24	42.3000	44.0000	35.7000	38.8000	-1.673%	177	777	+121.314%
2026-04-23	37.5000	40.8000	37.0400	39.4600	+15.279%	147	701	+117.613%
2026-04-22	31.3200	34.2400	31.3200	34.2300	+15.486%	27	692	+150.862%
2026-04-21	26.7700	31.3500	26.7700	29.6400	+8.891%	52	687	+189.710%
2026-04-20	25.2000	27.4200	24.3500	27.2200	+27.018%	107	687	+215.467%
2026-04-17	19.0000	21.4300	19.0000	21.4300	+26.431%	24	721	+300.700%
2026-04-16	16.6000	16.9500	16.6000	16.9500	-9.600%	63	707	+406.608%
2026-04-15	19.1000	20.9000	18.3300	18.7500	+5.219%	234	645	+357.973%
2026-04-14	17.5000	17.8200	17.0000	17.8200	+2.709%	12	446	+381.874%
2026-04-13	17.9700	17.9700	17.3500	17.3500	+5.088%	10	437	+394.928%
2026-04-10	12.9400	16.5100	12.9400	16.5100	+38.159%	28	431	+420.109%
2026-04-09	10.9500	11.9500	10.8000	11.9500	+26.455%	20	426	+618.577%
2026-04-08	9.4500	9.4500	9.4500	9.4500	+12.233%	1	411	+808.677%
2026-04-07	8.4200	8.4200	8.4200	8.4200	+13.172%	231	411	+919.834%
2026-04-02	7.4400	7.4400	7.4400	7.4400	+6.286%	1	185	+1,054.167%
2026-04-01	7.4300	7.4300	7.0000	7.0000	+161.194%	7	185	+1,126.714%
2026-03-19	2.6800	2.6800	2.6800	2.6800	-27.763%	1	186	+3,104.104%
2026-03-11	3.7100	3.7100	3.7100	3.7100	+10.746%	1	186	+2,214.555%
2026-03-06	3.1000	3.3500	3.1000	3.3500	+64.216%	2	187	+2,463.284%
2026-03-05	2.0300	2.0400	2.0300	2.0400	-25.275%	112	187	+4,109.314%
2026-02-09	2.7400	2.7800	2.7100	2.7300	+11.885%	43	299	+3,045.421%
2026-02-06	2.4200	2.4600	2.4200	2.4400	-12.230%	108	330	+3,419.262%
2026-01-23	2.7800	2.7800	2.7800	2.7800	-1.068%	1	415	+2,988.849%
2026-01-14	2.8100	2.8100	2.8100	2.8100	-13.538%	4	415	+2,955.872%
2026-01-12	3.2500	3.2500	3.2500	3.2500	-4.412%	1	419	+2,542.154%
2026-01-08	3.4000	3.4000	3.4000	3.4000	-26.247%	1	419	+2,425.588%
2026-01-05	4.6100	4.6100	4.6100	4.6100	+9.762%	1	418	+1,762.690%
2026-01-02	4.2000	4.2000	4.2000	4.2000	+12.000%	10	418	+1,944.524%
2025-12-30	3.7500	3.7500	3.7500	3.7500	-29.245%	5	418	+2,189.867%
2025-12-09	5.3000	5.3000	5.3000	5.3000	-3.636%	9	421	+1,520.189%
2025-12-08	5.4600	5.5000	5.4600	5.5000	-25.676%	3	430	+1,461.273%
2025-12-03	8.4000	8.4100	7.4000	7.4000	+8.504%	20	430	+1,060.405%
2025-12-02	6.8200	6.8200	6.8200	6.8200	+3.177%	1	428	+1,159.091%
2025-12-01	6.7500	6.7500	6.6100	6.6100	+43.696%	10	428	+1,199.092%
2025-11-24	4.6000	4.6000	4.6000	4.6000	+2.222%	1	437	+1,766.739%
2025-11-20	4.8900	4.8900	4.5000	4.5000	-9.820%	4	436	+1,808.222%
2025-11-18	4.6200	4.9900	4.0000	4.9900	-2.729%	5	437	+1,620.842%
2025-11-17	5.1300	5.1300	5.1300	5.1300	-29.046%	2	439	+1,573.879%
2025-11-10	7.2300	7.2300	7.2300	7.2300	+21.309%	2	440	+1,087.690%
2025-11-07	5.9600	5.9600	5.9600	5.9600	-29.467%	1	442	+1,340.772%
2025-11-06	8.4500	8.4500	8.4500	8.4500	+9.740%	1	442	+916.213%
2025-10-31	8.0500	8.3000	7.7000	7.7000	+81.176%	58	442	+1,015.195%
2025-10-22	4.2500	4.2500	4.2500	4.2500	-32.000%	10	433	+1,920.471%
2025-10-16	6.2500	6.2500	6.2500	6.2500	-2.191%	10	432	+1,273.920%
2025-10-13	6.3900	6.3900	6.3900	6.3900	+12.302%	1	422	+1,243.818%
2025-10-08	5.6900	5.6900	5.6900	5.6900	+15.650%	1	423	+1,409.139%
2025-10-07	4.9200	4.9200	4.9200	4.9200	-7.170%	1	421	+1,645.325%
2025-10-06	5.5500	5.5500	5.3000	5.3000	+10.187%	12	421	+1,520.189%
2025-10-02	4.8100	4.8100	4.8100	4.8100	+28.267%	1	411	+1,685.239%
2025-10-01	3.7000	3.7500	3.7000	3.7500	+70.455%	3	410	+2,189.867%
2025-09-22	2.2000	2.2000	2.2000	2.2000	+56.028%	1	410	+3,803.182%
2025-09-08	1.0500	1.4100	1.0500	1.4100	+51.613%	3	410	+5,990.071%
2025-09-05	0.9300	0.9300	0.9300	0.9300	+16.250%	1	409	+9,133.333%
2025-09-04	0.8000	0.8000	0.8000	0.8000	-23.077%	2	409	+10,633.750%
2025-08-29	1.0000	1.0400	1.0000	1.0400	-44.681%	2	405	+8,156.731%
2025-08-21	1.8800	1.8800	1.8800	1.8800	-41.250%	76	405	+4,467.553%
2025-08-13	3.2000	3.2000	3.2000	3.2000	-22.892%	11	347	+2,583.438%
2025-07-30	4.2000	4.2500	4.1500	4.1500	+64.032%	212	350	+1,969.157%
2025-07-07	2.5300	2.5300	2.5300	2.5300	-15.667%	1	151	+3,294.071%
2025-07-03	3.0000	3.0000	3.0000	3.0000	-21.875%	15	151	+2,762.333%
2025-06-26	4.1200	4.1200	3.7500	3.8400	+1.053%	11	151	+2,136.198%
2025-06-18	3.8500	3.8500	3.8000	3.8000	+64.502%	10	141	+2,159.737%
2025-06-13	2.3100	2.3100	2.3100	2.3100	-7.968%	30	141	+3,617.316%
2025-06-06	2.5300	2.6000	2.5100	2.5100	+60.897%	42	141	+3,321.116%
2025-06-02	1.4700	1.5600	1.4700	1.5600	-22.772%	2	121	+5,404.487%
2025-05-29	1.8800	2.0200	1.8800	2.0200	+54.198%	2	121	+4,150.990%
2025-05-08	1.3100	1.3100	1.3100	1.3100	+25.962%	2	121	+6,454.962%
2025-05-07	0.9900	1.0400	0.9900	1.0400	-20.000%	4	121	+8,156.731%
2025-04-28	1.4400	1.4400	1.3000	1.3000	+42.857%	14	121	+6,505.385%
2025-04-21	0.8100	0.9100	0.8000	0.9100	-9.000%	13	122	+9,336.264%
2025-04-16	1.0000	1.0000	1.0000	1.0000	-14.530%	10	123	+8,487.000%
2025-04-14	1.5200	1.5200	1.1400	1.1700	+4.464%	16	120	+7,239.316%
2025-04-08	1.4500	1.4500	1.1200	1.1200	-46.411%	15	125	+7,566.964%
2025-03-31	2.0900	2.0900	2.0900	2.0900	-36.858%	4	119	+4,008.612%
2025-03-26	3.3000	3.3100	3.3000	3.3100	-12.895%	2	115	+2,494.260%
2025-03-24	3.8000	3.8000	3.8000	3.8000	+0.796%	10	115	+2,159.737%
2025-03-12	4.2900	4.2900	3.7700	3.7700	-4.315%	3	116	+2,177.719%
2025-03-07	3.9400	3.9400	3.9400	3.9400	-11.461%	2	115	+2,079.442%
2025-03-06	5.0000	5.0000	4.4500	4.4500	-54.124%	5	116	+1,829.663%
2025-03-04	8.0700	10.1500	8.0700	9.7000	+2.321%	73	115	+785.258%
2025-02-27	9.4800	9.4800	9.4800	9.4800	-15.733%	1	44	+805.802%
2025-02-26	11.2500	11.3700	11.2500	11.2500	-31.402%	6	44	+663.289%
2025-02-20	15.8900	16.4000	15.8900	16.4000	+20.588%	3	46	+423.598%
2025-02-14	13.6000	13.6000	13.6000	13.6000	-9.030%	2	43	+531.397%
2025-02-13	14.9500	14.9500	14.9500	14.9500	-10.479%	2	43	+474.381%
2025-02-11	17.1000	17.1000	16.7000	16.7000	-17.734%	3	43	+414.192%
2025-02-07	19.5000	20.3000	19.1500	20.3000	+1.500%	8	44	+323.005%
2025-02-05	20.0000	20.0000	20.0000	20.0000	+9.709%	1	41	+329.350%
2025-01-31	18.2300	18.2300	18.2300	18.2300	+19.150%	4	40	+371.037%
2025-01-29	13.4700	15.3000	13.4700	15.3000	+13.924%	3	40	+461.242%
2025-01-27	16.0000	16.0000	13.4300	13.4300	-43.571%	17	39	+539.389%
2025-01-22	23.8000	23.8000	23.8000	23.8000	+2.366%	1	26	+260.798%
2025-01-21	23.2500	23.2500	23.2500	23.2500	+12.974%	1	25	+269.333%
2025-01-16	20.5800	20.5800	20.5800	20.5800	+0.833%	1	25	+317.250%
2025-01-08	20.3000	20.4100	20.3000	20.4100	-3.270%	13	23	+320.725%
2025-01-06	21.1100	21.1100	21.1000	21.1000	+17.222%	10	23	+306.967%
2024-12-30	18.0000	18.0000	18.0000	18.0000	+9.091%	2	15	+377.056%
2024-12-11	16.5000	16.5000	16.5000	16.5000	+12.245%	1	14	+420.424%
2024-12-09	15.1300	15.1300	14.7000	14.7000	-18.333%	11	14	+484.150%
2024-12-06	17.6000	18.1500	17.6000	18.0000	0.000%	46	23	+377.056%