Dark

MRVL20270115C175
MRVL Jan 15 2027 175.00 Call (MRVL270115C00175000)
option OPRA

EOD

Jul 22, 2026

71.66+33.296%(+17.90)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	72.2300	72.2300	71.6600	71.6600	+33.296%	11	1,261	0.000%
2026-07-17	53.7700	53.7700	53.7600	53.7600	-0.315%	20	1,261	+33.296%
2026-07-16	53.9700	53.9700	53.9300	53.9300	-47.127%	2	1,241	+32.876%
2026-07-09	102.0000	102.0000	102.0000	102.0000	+20.982%	12	1,239	-29.745%
2026-07-08	89.8200	91.0000	83.9500	84.3100	+2.830%	206	1,239	-15.004%
2026-07-07	83.1000	83.1000	81.9100	81.9900	-18.580%	7	1,241	-12.599%
2026-07-02	107.9400	109.4700	100.7000	100.7000	-21.665%	21	1,262	-28.838%
2026-07-01	128.5500	128.5500	128.5500	128.5500	-12.145%	1	1,262	-44.255%
2026-06-30	144.5800	146.3200	144.5800	146.3200	+21.933%	2	1,261	-51.025%
2026-06-29	108.0000	120.0000	108.0000	120.0000	+0.503%	52	1,262	-40.283%
2026-06-26	119.4000	119.4000	119.4000	119.4000	-4.785%	1	1,262	-39.983%
2026-06-25	125.0000	125.4000	125.0000	125.4000	+7.198%	3	1,262	-42.855%
2026-06-24	116.9800	116.9800	116.9800	116.9800	-20.933%	1	1,262	-38.742%
2026-06-22	147.9500	147.9500	147.9500	147.9500	-14.157%	1	1,262	-51.565%
2026-06-18	172.3500	172.3500	172.3500	172.3500	+24.207%	1	1,263	-58.422%
2026-06-17	138.7600	138.7600	138.7600	138.7600	+1.604%	6	1,263	-48.357%
2026-06-16	163.6000	163.6000	136.5700	136.5700	-13.536%	34	1,263	-47.529%
2026-06-15	146.0000	157.9500	146.0000	157.9500	+13.674%	23	1,266	-54.631%
2026-06-12	138.9500	138.9500	138.9500	138.9500	+32.523%	15	1,266	-48.427%
2026-06-09	124.0400	124.0400	104.8500	104.8500	-29.155%	7	1,266	-31.655%
2026-06-08	151.9200	151.9200	148.0000	148.0000	+15.175%	9	1,266	-51.581%
2026-06-05	128.5000	128.5000	128.5000	128.5000	-22.003%	1	1,270	-44.233%
2026-06-04	137.0000	164.7500	137.0000	164.7500	+10.437%	27	1,270	-56.504%
2026-06-03	154.5000	162.3000	148.3000	149.1800	+9.249%	59	1,269	-51.964%
2026-06-02	121.1500	136.5500	119.1400	136.5500	+71.826%	84	1,302	-47.521%
2026-06-01	67.8200	79.8100	67.8200	79.4700	+22.262%	3	1,307	-9.828%
2026-05-29	63.5000	65.0000	61.3500	65.0000	+1.881%	12	1,308	+10.246%
2026-05-28	60.0000	63.8000	60.0000	63.8000	+0.472%	17	1,310	+12.320%
2026-05-27	63.2300	64.0000	62.0000	63.5000	-6.590%	23	1,310	+12.850%
2026-05-26	71.0500	71.1500	65.1300	67.9800	+15.612%	20	1,311	+5.413%
2026-05-22	59.0000	59.0000	57.2000	58.8000	+7.515%	35	1,316	+21.871%
2026-05-21	54.6900	54.6900	54.6900	54.6900	+7.235%	2	1,335	+31.029%
2026-05-20	54.0000	57.0700	51.0000	51.0000	+12.088%	9	1,335	+40.510%
2026-05-19	41.0000	49.0000	37.8500	45.5000	+12.069%	43	1,343	+57.495%
2026-05-18	48.5000	48.5000	40.1900	40.6000	-12.406%	50	1,343	+76.502%
2026-05-15	44.7500	49.2800	44.7500	46.3500	-5.793%	94	1,343	+54.606%
2026-05-14	50.7600	57.0000	49.2000	49.2000	+6.609%	10	1,341	+45.650%
2026-05-13	42.0000	50.1400	40.9500	46.1500	+31.857%	799	1,348	+55.276%
2026-05-12	38.2600	38.5000	33.8000	35.0000	-16.468%	38	1,348	+104.743%
2026-05-11	36.0000	41.9000	36.0000	41.9000	+4.619%	16	1,348	+71.026%
2026-05-08	36.9500	40.0500	36.9500	40.0500	+22.477%	4	1,359	+78.926%
2026-05-07	40.8500	40.8500	32.7000	32.7000	-20.823%	83	1,360	+119.144%
2026-05-06	43.4300	43.4300	37.6500	41.3000	+3.587%	28	1,345	+73.511%
2026-05-05	36.6000	41.2900	36.6000	39.8700	+12.786%	150	1,334	+79.734%
2026-05-04	37.0000	37.0000	35.0500	35.3500	-3.071%	6	1,388	+102.716%
2026-05-01	34.2700	37.2400	34.2300	36.4700	+1.306%	13	1,387	+96.490%
2026-04-30	33.2500	36.6000	32.8100	36.0000	+19.008%	29	1,387	+99.056%
2026-04-29	28.3500	30.6500	28.3500	30.2500	+2.542%	25	1,385	+136.893%
2026-04-28	28.2400	31.0500	28.0000	29.5000	-10.334%	54	1,365	+142.915%
2026-04-27	30.2000	32.9000	30.2000	32.9000	-10.476%	6	1,339	+117.812%
2026-04-24	40.0000	40.0000	35.0000	36.7500	+0.823%	55	1,339	+94.993%
2026-04-23	32.5500	37.4000	32.5500	36.4500	+10.824%	26	1,319	+96.598%
2026-04-22	29.0000	32.8900	29.0000	32.8900	+16.714%	132	1,316	+117.878%
2026-04-21	27.8800	29.8000	27.4500	28.1800	+12.675%	259	1,505	+154.294%
2026-04-20	23.6800	25.9100	23.0000	25.0100	+25.995%	302	1,505	+186.525%
2026-04-17	19.6800	20.1500	19.6000	19.8500	+27.325%	62	1,614	+261.008%
2026-04-16	16.0000	16.4900	15.5900	15.5900	-11.420%	4	1,619	+359.654%
2026-04-15	19.2000	19.2000	16.6000	17.6000	+6.731%	28	1,619	+307.159%
2026-04-14	18.0000	18.0000	16.2000	16.4900	+1.539%	105	1,619	+334.566%
2026-04-13	16.0000	16.5000	16.0000	16.2400	+8.556%	5	1,545	+341.256%
2026-04-10	13.0000	15.3500	12.8500	14.9600	+42.476%	79	1,546	+379.011%
2026-04-09	10.0000	10.9000	10.0000	10.5000	+26.659%	38	1,573	+582.476%
2026-04-08	8.2100	8.4200	8.2100	8.2900	+11.275%	55	1,578	+764.415%
2026-04-07	7.4500	7.4500	7.4500	7.4500	-4.487%	15	1,608	+861.879%
2026-04-06	7.7500	7.8000	7.6300	7.8000	+11.429%	29	1,608	+818.718%
2026-04-02	5.8000	7.0000	5.8000	7.0000	+10.063%	49	1,640	+923.714%
2026-04-01	5.1500	7.0000	5.1500	6.3600	+95.092%	1,630	1,640	+1,026.730%
2026-03-24	3.2600	3.2600	3.2600	3.2600	+10.508%	1	552	+2,098.160%
2026-03-23	2.9500	2.9500	2.9500	2.9500	+1.724%	1	552	+2,329.153%
2026-03-13	3.2000	3.2000	2.9000	2.9000	-13.947%	4	553	+2,371.034%
2026-03-11	3.4500	3.4500	3.3700	3.3700	-17.805%	3	555	+2,026.409%
2026-03-10	4.1000	4.1000	4.1000	4.1000	+64.000%	1	557	+1,647.805%
2026-03-06	2.5000	2.5000	2.5000	2.5000	+8.696%	1	557	+2,766.400%
2026-03-05	2.3000	2.3000	2.3000	2.3000	+15.578%	2	556	+3,015.652%
2026-03-04	1.9900	1.9900	1.9900	1.9900	+131.395%	1	558	+3,501.005%
2026-03-03	1.9000	1.9000	0.8600	0.8600	-59.624%	100	558	+8,232.558%
2026-02-26	2.1300	2.1300	2.1300	2.1300	-27.797%	2	483	+3,264.319%
2026-01-26	2.6700	2.9500	2.6700	2.9500	+0.683%	2	484	+2,329.153%
2026-01-12	2.9300	2.9300	2.9300	2.9300	-4.248%	2	484	+2,345.734%
2026-01-09	3.0600	3.0600	3.0600	3.0600	-32.000%	1	482	+2,241.830%
2026-01-05	4.5000	4.5000	4.5000	4.5000	+36.364%	1	482	+1,492.444%
2025-12-31	3.3000	3.3000	3.3000	3.3000	+22.222%	10	482	+2,071.515%
2025-12-19	3.3000	3.3000	2.7000	2.7000	-10.000%	11	482	+2,554.074%
2025-12-17	4.5000	4.5000	3.0000	3.0000	-13.043%	4	483	+2,288.667%
2025-12-15	3.5000	3.5000	3.4500	3.4500	-24.176%	2	482	+1,977.101%
2025-12-11	4.5500	4.5500	4.5500	4.5500	-9.000%	1	481	+1,474.945%
2025-12-10	5.2000	5.2000	5.0000	5.0000	+1.010%	5	481	+1,333.200%
2025-12-08	4.9500	4.9500	4.9500	4.9500	+0.815%	1	479	+1,347.677%
2025-11-26	4.5500	4.9100	4.5500	4.9100	+29.894%	2	478	+1,359.470%
2025-11-18	3.8000	3.8000	3.7500	3.7800	-32.014%	12	478	+1,795.767%
2025-11-13	5.5600	5.5600	5.5600	5.5600	-26.358%	5	481	+1,188.849%
2025-11-06	7.1100	7.5500	7.1100	7.5500	+14.394%	3	486	+849.139%
2025-11-03	6.6000	6.6000	6.6000	6.6000	-12.000%	10	485	+985.758%
2025-10-31	7.5500	7.5500	7.4200	7.5000	+33.929%	8	485	+855.467%
2025-10-28	5.6000	5.6000	5.6000	5.6000	+21.739%	5	481	+1,179.643%
2025-10-24	4.6600	4.7000	4.6000	4.6000	+4.545%	87	481	+1,457.826%
2025-10-23	4.4000	4.4000	4.4000	4.4000	-26.667%	20	425	+1,528.636%
2025-10-13	6.0000	6.0000	6.0000	6.0000	-0.826%	1	432	+1,094.333%
2025-10-09	6.0500	6.0500	6.0500	6.0500	+7.270%	2	432	+1,084.463%
2025-10-08	5.7500	5.7500	5.6400	5.6400	+12.351%	6	432	+1,170.567%
2025-10-07	5.0200	5.0200	5.0200	5.0200	+22.439%	4	428	+1,327.490%
2025-10-02	4.1000	4.1000	4.1000	4.1000	+15.493%	6	428	+1,647.805%
2025-09-29	3.6000	3.9000	3.5500	3.5500	-1.389%	7	424	+1,918.592%
2025-09-26	3.6500	3.6500	3.6000	3.6000	-7.692%	2	424	+1,890.556%
2025-09-25	2.6600	3.9000	2.6600	3.9000	+25.806%	2	423	+1,737.436%
2025-09-24	2.6500	3.1000	2.5500	3.1000	+50.485%	524	424	+2,211.613%
2025-09-23	2.0600	2.0600	2.0600	2.0600	+5.641%	20	746	+3,378.641%
2025-09-19	2.1400	2.1400	1.9500	1.9500	+20.370%	25	748	+3,574.872%
2025-09-17	1.7000	1.7300	1.6200	1.6200	+39.655%	14	746	+4,323.457%
2025-09-10	1.1600	1.1600	1.1600	1.1600	+52.632%	3	742	+6,077.586%
2025-09-04	0.7600	0.7600	0.7600	0.7600	-10.588%	20	739	+9,328.947%
2025-08-29	1.7900	1.7900	0.8500	0.8500	-56.186%	9	720	+8,330.588%
2025-08-26	1.9400	1.9400	1.9400	1.9400	+2.105%	2	720	+3,593.814%
2025-08-25	1.9000	1.9000	1.9000	1.9000	+11.765%	9	718	+3,671.579%
2025-08-21	1.7000	1.7000	1.7000	1.7000	-15.000%	1	709	+4,115.294%
2025-08-19	2.0000	2.0000	2.0000	2.0000	-20.000%	1	709	+3,483.000%
2025-08-15	2.6000	2.6000	2.5000	2.5000	-10.714%	2	709	+2,766.400%
2025-08-13	2.8900	2.8900	2.8000	2.8000	+9.375%	27	708	+2,459.286%
2025-08-12	2.5600	2.5600	2.5600	2.5600	-5.185%	20	716	+2,699.219%
2025-08-11	2.7000	2.7000	2.7000	2.7000	-13.462%	3	736	+2,554.074%
2025-07-31	3.3100	3.3100	3.1200	3.1200	-5.167%	103	733	+2,196.795%
2025-07-30	3.3300	3.3400	3.2900	3.2900	+75.936%	6	630	+2,078.116%
2025-07-22	1.5000	1.8700	1.5000	1.8700	-1.579%	21	635	+3,732.086%
2025-07-17	1.9500	1.9500	1.9000	1.9000	-13.636%	3	635	+3,671.579%
2025-07-15	2.2000	2.2000	2.2000	2.2000	-0.452%	4	632	+3,157.273%
2025-07-14	2.2100	2.2100	2.2100	2.2100	-39.118%	4	636	+3,142.534%
2025-06-26	3.6300	3.6300	3.6300	3.6300	+24.315%	1	632	+1,874.105%
2025-06-24	2.9200	2.9200	2.9200	2.9200	+35.185%	2	631	+2,354.110%
2025-06-10	2.0400	2.1600	2.0400	2.1600	+20.670%	3	633	+3,217.593%
2025-06-05	1.7400	1.7900	1.7400	1.7900	+4.070%	2	634	+3,903.352%
2025-06-04	1.6000	1.7200	1.6000	1.7200	+20.280%	2	634	+4,066.279%
2025-06-03	1.3800	1.4300	1.3800	1.4300	+0.704%	2	634	+4,911.189%
2025-06-02	1.4200	1.4200	1.4200	1.4200	+1.429%	1	634	+4,946.479%
2025-05-30	1.4000	1.4000	1.4000	1.4000	-19.540%	10	633	+5,018.571%
2025-05-29	1.7000	2.3500	1.7000	1.7400	-10.769%	6	638	+4,018.391%
2025-05-28	1.9500	1.9500	1.9500	1.9500	+5.978%	9	634	+3,574.872%
2025-05-23	1.8400	1.8400	1.8400	1.8400	+18.710%	6	622	+3,794.565%
2025-05-21	1.5500	1.5500	1.5500	1.5500	-10.920%	1	622	+4,523.226%
2025-05-12	1.7400	1.7400	1.7400	1.7400	+89.130%	4	621	+4,018.391%
2025-05-07	0.0100	0.9500	0.0100	0.9200	-40.260%	27	625	+7,689.130%
2025-05-06	1.5000	1.6200	1.5000	1.5400	-7.229%	6	600	+4,553.247%
2025-05-02	1.6600	1.6600	1.6600	1.6600	+36.066%	20	605	+4,216.867%
2025-04-30	1.2300	1.2300	1.2200	1.2200	-6.154%	2	615	+5,773.770%
2025-04-28	1.3000	1.3000	1.3000	1.3000	+2.362%	4	615	+5,412.308%
2025-04-25	1.1900	1.2700	1.1900	1.2700	+5.833%	20	611	+5,542.520%
2025-04-24	1.2000	1.2000	1.2000	1.2000	-1.639%	1	621	+5,871.667%
2025-04-08	1.5200	1.5200	1.2200	1.2200	+10.909%	3	622	+5,773.770%
2025-04-07	1.1800	1.1800	1.1000	1.1000	-17.910%	4	622	+6,414.545%
2025-04-04	1.3400	1.3400	1.3400	1.3400	-52.143%	2	622	+5,247.761%
2025-03-26	2.8100	2.8500	2.7900	2.8000	-21.127%	53	622	+2,459.286%
2025-03-24	3.5500	3.5500	3.5500	3.5500	+5.030%	2	675	+1,918.592%
2025-03-18	3.3800	3.3800	3.3800	3.3800	-5.587%	1	677	+2,020.118%
2025-03-13	3.5800	3.5800	3.5800	3.5800	+16.234%	5	671	+1,901.676%
2025-03-11	3.0800	3.0800	3.0800	3.0800	-13.725%	1	671	+2,226.623%
2025-03-07	3.7500	3.7500	3.5700	3.5700	-21.711%	42	671	+1,907.283%
2025-03-06	4.4000	4.5600	4.4000	4.5600	-47.283%	2	670	+1,471.491%
2025-03-05	8.1600	8.6500	8.1500	8.6500	+8.805%	484	670	+728.439%
2025-03-04	7.9500	7.9500	7.9500	7.9500	+1.274%	2	215	+801.384%
2025-03-03	7.8500	7.8500	7.8500	7.8500	+1.552%	20	217	+812.866%
2025-02-27	7.7300	7.7300	7.7300	7.7300	-23.389%	1	197	+827.038%
2025-02-25	10.0500	10.0900	10.0200	10.0900	-15.917%	22	198	+610.208%
2025-02-24	12.0000	12.0000	12.0000	12.0000	-16.376%	1	183	+497.167%
2025-02-18	14.3500	14.3500	14.3500	14.3500	-12.925%	30	183	+399.373%
2025-02-11	16.4800	16.4800	16.4800	16.4800	-6.629%	2	207	+334.830%
2025-02-10	17.6000	17.6500	17.6000	17.6500	+5.689%	8	209	+306.006%
2025-02-07	21.5700	21.5700	16.7000	16.7000	-10.504%	22	206	+329.102%
2025-01-31	18.6600	18.6600	18.6600	18.6600	+13.780%	2	200	+284.030%
2025-01-30	16.4000	16.4000	16.4000	16.4000	+27.132%	2	200	+336.951%
2025-01-28	14.0500	14.0500	12.9000	12.9000	+5.911%	4	200	+455.504%
2025-01-27	15.0000	15.0000	12.1000	12.1800	-43.533%	184	196	+488.342%
2025-01-24	23.0000	23.0000	21.5700	21.5700	-7.821%	12	195	+232.221%
2025-01-23	23.4000	23.4000	23.4000	23.4000	+3.266%	1	192	+206.239%
2025-01-22	22.1500	22.6600	22.0000	22.6600	+5.102%	10	192	+216.240%
2025-01-17	20.3000	22.2500	20.3000	21.5600	+11.077%	56	166	+232.375%
2025-01-16	19.5500	19.5500	19.4100	19.4100	+7.238%	2	166	+269.191%
2025-01-14	18.1000	18.1000	18.1000	18.1000	-0.549%	1	164	+295.912%
2025-01-13	18.2000	18.2000	18.2000	18.2000	-1.568%	1	163	+293.736%
2025-01-10	18.4500	18.4900	18.4500	18.4900	-5.179%	4	162	+287.561%
2025-01-08	19.0000	19.5000	19.0000	19.5000	-1.015%	22	169	+267.487%
2025-01-07	19.6000	19.7000	19.6000	19.7000	-2.475%	20	169	+263.756%
2025-01-06	20.2000	20.2000	20.2000	20.2000	+15.759%	4	149	+254.752%
2025-01-02	17.4500	17.4500	17.4500	17.4500	+1.277%	15	145	+310.659%
2024-12-30	16.6000	17.2300	16.5300	17.2300	-0.232%	8	130	+315.902%
2024-12-27	17.5000	17.7000	17.2700	17.2700	-8.138%	24	127	+314.939%
2024-12-26	17.9400	18.8000	17.9400	18.8000	+6.516%	13	117	+281.170%
2024-12-24	17.6500	17.6500	17.6500	17.6500	-1.944%	10	125	+306.006%
2024-12-23	18.0000	18.0000	17.9200	18.0000	+2.857%	8	125	+298.111%
2024-12-20	17.8000	17.8000	17.5000	17.5000	+5.422%	20	122	+309.486%
2024-12-19	16.7400	16.8000	16.2500	16.6000	+4.403%	7	102	+331.687%
2024-12-18	17.3400	17.4000	15.8400	15.9000	-9.659%	14	99	+350.692%
2024-12-17	23.8500	23.8500	17.6000	17.6000	-26.819%	15	89	+307.159%
2024-12-16	20.5700	24.0500	20.5700	24.0500	+20.250%	52	74	+197.963%
2024-12-13	18.0000	20.0000	18.0000	20.0000	+35.501%	6	32	+258.300%
2024-12-12	14.7600	14.7600	14.7600	14.7600	-4.466%	10	30	+385.501%
2024-12-11	15.4500	15.4500	15.4500	15.4500	+1.578%	4	20	+363.819%
2024-12-09	16.2000	16.2000	15.2100	15.2100	-8.152%	6	11	+371.137%
2024-12-06	16.6500	16.8000	16.5600	16.5600	-2.301%	16	10	+332.729%
2024-12-05	16.8300	17.2500	16.5900	16.9500	0.000%	6	6	+322.773%