Dark

MRVL20270115C180
MRVL Jan 15 2027 180.00 Call (MRVL270115C00180000)
option OPRA

EOD

Jul 23, 2026

68.09-2.155%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	68.0900	68.0900	68.0900	68.0900	-2.155%	1	719	0.000%
2026-07-22	64.7500	69.5900	64.7500	69.5900	+4.021%	2	720	-2.155%
2026-07-21	64.5600	66.9000	64.5600	66.9000	+12.042%	14	721	+1.779%
2026-07-20	56.0900	61.0000	54.0300	59.7100	+9.862%	7	717	+14.035%
2026-07-17	45.0000	54.3500	45.0000	54.3500	+6.715%	93	713	+25.281%
2026-07-16	50.8500	52.4500	50.8500	50.9300	-33.986%	4	730	+33.693%
2026-07-14	75.6700	77.1500	75.6700	77.1500	-3.899%	7	729	-11.743%
2026-07-13	80.2800	80.2800	80.2800	80.2800	-5.408%	1	722	-15.184%
2026-07-08	83.1000	84.9800	83.1000	84.8700	-2.167%	7	723	-19.771%
2026-07-07	80.5300	86.7500	80.5300	86.7500	-38.256%	2	719	-21.510%
2026-06-30	141.8000	141.8000	140.5000	140.5000	+16.308%	6	719	-51.537%
2026-06-29	118.4200	120.8000	118.4200	120.8000	-3.537%	4	716	-43.634%
2026-06-25	125.1900	125.2300	125.1900	125.2300	-24.469%	2	716	-45.628%
2026-06-18	165.8000	165.8000	165.8000	165.8000	+17.215%	4	722	-58.932%
2026-06-17	138.5400	141.4500	138.5400	141.4500	+1.939%	6	722	-51.863%
2026-06-16	160.3000	160.3000	136.9500	138.7600	+1.425%	16	722	-50.930%
2026-06-12	120.2000	136.8100	120.2000	136.8100	+9.623%	2	733	-50.230%
2026-06-11	124.8000	124.8000	124.8000	124.8000	+14.139%	1	732	-45.441%
2026-06-10	108.2500	109.3400	108.2500	109.3400	-2.104%	2	733	-37.726%
2026-06-09	135.4300	135.4300	103.4500	111.6900	-25.060%	10	733	-39.037%
2026-06-08	149.0400	149.4600	148.6700	149.0400	+16.438%	4	733	-54.314%
2026-06-05	148.4000	149.0000	121.8000	128.0000	-17.419%	30	731	-46.805%
2026-06-04	133.7000	156.0800	126.3700	155.0000	+5.500%	18	745	-56.071%
2026-06-03	163.9600	163.9600	146.9200	146.9200	+12.298%	4	743	-53.655%
2026-06-02	104.6900	132.6500	104.6900	130.8300	+76.797%	35	744	-47.955%
2026-06-01	66.0000	78.0000	59.4000	74.0000	+18.400%	41	751	-7.986%
2026-05-29	63.5000	63.5000	60.1000	62.5000	-1.061%	20	784	+8.944%
2026-05-28	61.2000	63.7000	55.4200	63.1700	+8.726%	21	789	+7.789%
2026-05-27	73.6000	73.6000	58.1000	58.1000	-10.422%	36	798	+17.194%
2026-05-26	68.2500	71.0000	62.3600	64.8600	+14.331%	35	794	+4.980%
2026-05-22	55.1500	57.9000	53.8500	56.7300	+9.517%	24	790	+20.025%
2026-05-21	54.3000	55.6400	51.8000	51.8000	+1.569%	11	804	+31.448%
2026-05-20	50.7300	54.2000	48.9500	51.0000	+17.430%	119	804	+33.510%
2026-05-19	30.8500	47.1500	30.8500	43.4300	+17.760%	80	916	+56.781%
2026-05-18	47.5400	47.5400	36.8800	36.8800	-20.173%	23	916	+84.626%
2026-05-15	43.6800	47.5000	43.6800	46.2000	-5.425%	20	916	+47.381%
2026-05-14	44.5000	52.6400	44.5000	48.8500	+10.271%	336	926	+39.386%
2026-05-13	43.9800	46.5000	42.7500	44.3000	+37.109%	52	1,056	+53.702%
2026-05-12	36.5500	36.5500	31.9100	32.3100	-18.203%	9	1,056	+110.740%
2026-05-11	35.7000	40.3000	35.7000	39.5000	+5.305%	20	1,056	+72.380%
2026-05-08	34.5200	37.5100	34.5200	37.5100	+19.649%	13	1,054	+81.525%
2026-05-07	36.0000	36.0000	31.3500	31.3500	-19.615%	18	1,056	+117.193%
2026-05-06	39.0000	39.0500	36.8400	39.0000	+5.178%	106	1,054	+74.590%
2026-05-05	34.0000	39.5300	34.0000	37.0800	+9.252%	113	970	+83.630%
2026-05-04	35.0000	35.0000	33.8500	33.9400	-3.029%	44	1,066	+100.619%
2026-05-01	34.5500	35.1000	34.5500	35.0000	+1.302%	35	1,067	+94.543%
2026-04-30	32.3500	34.6400	30.5100	34.5500	+16.134%	34	1,067	+97.077%
2026-04-29	28.0900	29.7500	28.0900	29.7500	+7.401%	2	1,069	+128.874%
2026-04-28	27.7500	28.5000	25.6500	27.7000	-10.443%	30	1,068	+145.812%
2026-04-27	34.2500	34.2500	27.7000	30.9300	-12.181%	40	1,064	+120.142%
2026-04-24	38.8600	38.8600	32.2900	35.2200	-0.537%	29	1,053	+93.328%
2026-04-23	34.3000	37.8500	32.3500	35.4100	+15.530%	96	1,037	+92.290%
2026-04-22	27.4000	30.7100	26.3000	30.6500	+17.885%	89	976	+122.153%
2026-04-21	26.3500	27.5500	26.0000	26.0000	+8.787%	114	923	+161.885%
2026-04-20	22.1400	24.3800	22.1400	23.9000	+40.588%	192	923	+184.895%
2026-04-17	17.5000	17.5000	17.0000	17.0000	+1.190%	2	788	+300.529%
2026-04-16	15.5000	16.8000	15.4100	16.8000	+5.000%	3	789	+305.298%
2026-04-15	15.1000	16.1100	15.1000	16.0000	+3.896%	4	791	+325.563%
2026-04-14	16.0600	16.0600	15.3500	15.4000	+6.207%	179	790	+342.143%
2026-04-13	14.5000	14.5000	14.5000	14.5000	+3.571%	3	809	+369.586%
2026-04-10	11.8800	14.3100	11.8800	14.0000	+39.303%	256	806	+386.357%
2026-04-09	9.1900	10.3000	8.8900	10.0500	+30.013%	312	767	+577.512%
2026-04-08	8.0000	8.0000	7.7300	7.7300	+10.429%	13	549	+780.854%
2026-04-07	7.0000	7.0000	7.0000	7.0000	+6.545%	2	537	+872.714%
2026-04-06	6.5700	6.5700	6.5700	6.5700	+12.308%	1	537	+936.377%
2026-04-01	5.7500	5.8500	5.7500	5.8500	+70.554%	2	536	+1,063.932%
2026-03-27	3.4300	3.4300	3.4300	3.4300	-14.250%	1	536	+1,885.131%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+61.943%	1	537	+1,602.250%
2026-03-18	2.4700	2.4700	2.4700	2.4700	-10.507%	2	537	+2,656.680%
2026-03-12	2.8700	2.8700	2.7600	2.7600	-8.911%	23	537	+2,367.029%
2026-03-11	3.4000	3.4000	3.0300	3.0300	-13.429%	2	540	+2,147.195%
2026-03-10	3.2200	3.5000	2.8900	3.5000	+12.903%	5	541	+1,845.429%
2026-03-09	2.5300	3.1000	2.5300	3.1000	0.000%	22	536	+2,096.452%
2026-03-06	2.5000	3.1000	1.7700	3.1000	+76.136%	8	541	+2,096.452%
2026-03-05	1.9000	1.9000	1.6000	1.7600	-9.744%	44	540	+3,768.750%
2026-02-27	1.9500	1.9500	1.9500	1.9500	-6.699%	1	501	+3,391.795%
2026-02-17	2.0400	2.0900	2.0400	2.0900	+1.951%	12	501	+3,157.895%
2026-02-06	1.9200	2.0700	1.9200	2.0500	+19.186%	40	499	+3,221.463%
2026-02-05	1.7200	1.7200	1.7200	1.7200	-14.851%	1	486	+3,858.721%
2026-02-02	2.0200	2.0200	2.0200	2.0200	-9.009%	1	486	+3,270.792%
2026-01-29	2.1000	2.2200	2.1000	2.2200	-18.081%	2	487	+2,967.117%
2026-01-28	2.7100	2.7100	2.7100	2.7100	+7.540%	2	487	+2,412.546%
2026-01-26	2.5200	2.5200	2.5200	2.5200	-4.906%	1	487	+2,601.984%
2026-01-21	2.6400	2.8000	2.6400	2.6500	+2.317%	10	486	+2,469.434%
2026-01-16	2.5900	2.5900	2.5900	2.5900	-5.818%	1	476	+2,528.958%
2026-01-15	2.6500	2.8900	2.6500	2.7500	+10.442%	382	476	+2,376.000%
2026-01-14	2.4900	2.4900	2.4900	2.4900	-12.632%	1	180	+2,634.538%
2026-01-13	2.8500	2.8500	2.8500	2.8500	+1.786%	1	180	+2,289.123%
2026-01-12	2.8000	2.8000	2.8000	2.8000	+1.449%	2	179	+2,331.786%
2026-01-09	2.7600	2.7600	2.7600	2.7600	-15.596%	1	177	+2,367.029%
2026-01-07	3.2700	3.2700	3.2700	3.2700	-17.215%	5	176	+1,982.263%
2026-01-05	4.5200	4.5200	3.9500	3.9500	+35.739%	12	177	+1,623.797%
2025-12-26	2.9100	2.9100	2.9100	2.9100	-12.349%	1	182	+2,239.863%
2025-12-22	3.3200	3.3200	3.3200	3.3200	+13.311%	1	183	+1,950.904%
2025-12-19	2.9300	2.9300	2.9300	2.9300	+0.687%	1	183	+2,223.891%
2025-12-18	2.9100	2.9100	2.9100	2.9100	-9.346%	5	183	+2,239.863%
2025-12-15	3.2100	3.2100	3.2100	3.2100	-30.819%	1	183	+2,021.184%
2025-12-10	4.6400	4.6400	4.6400	4.6400	+10.476%	1	183	+1,367.457%
2025-12-09	4.2000	4.2000	4.2000	4.2000	-35.385%	5	182	+1,521.190%
2025-12-03	6.5000	6.5000	6.5000	6.5000	+22.642%	5	182	+947.538%
2025-11-04	6.1000	6.1000	5.3000	5.3000	-20.896%	23	177	+1,184.717%
2025-11-03	6.8000	6.8000	6.7000	6.7000	-4.149%	23	180	+916.269%
2025-10-31	6.3000	7.2700	6.3000	6.9900	+64.471%	7	180	+874.106%
2025-10-24	4.3500	4.3500	4.2500	4.2500	-10.526%	87	186	+1,502.118%
2025-10-20	4.7500	4.7500	4.7500	4.7500	-11.546%	1	124	+1,333.474%
2025-10-10	5.3700	5.3700	5.3700	5.3700	+2.286%	1	123	+1,167.970%
2025-10-09	5.2500	5.2500	5.2500	5.2500	+19.318%	1	124	+1,196.952%
2025-10-08	4.4000	4.4000	4.4000	4.4000	-3.297%	18	125	+1,447.500%
2025-10-07	4.5500	4.5500	4.5500	4.5500	+0.664%	2	141	+1,396.484%
2025-10-06	4.5200	4.5200	4.5200	4.5200	+14.430%	1	141	+1,406.416%
2025-10-02	3.8100	3.9500	3.8100	3.9500	+20.795%	2	140	+1,623.797%
2025-09-30	3.0000	3.3500	3.0000	3.2700	-8.403%	24	141	+1,982.263%
2025-09-25	3.5700	3.5700	3.5700	3.5700	+98.333%	1	124	+1,807.283%
2025-09-19	1.8500	1.8500	1.8000	1.8000	-5.263%	2	123	+3,682.778%
2025-09-18	1.9000	1.9000	1.9000	1.9000	+22.581%	20	122	+3,483.684%
2025-09-17	1.6000	1.6000	1.5500	1.5500	+51.961%	16	105	+4,292.903%
2025-09-11	1.0200	1.0200	1.0200	1.0200	-1.923%	4	105	+6,575.490%
2025-09-10	1.0400	1.0400	1.0400	1.0400	+30.000%	2	109	+6,447.115%
2025-09-04	0.8000	0.8000	0.8000	0.8000	+19.403%	1	107	+8,411.250%
2025-09-03	0.7500	0.7500	0.6700	0.6700	-16.250%	2	106	+10,062.687%
2025-08-29	1.5000	1.5000	0.8000	0.8000	-61.905%	66	90	+8,411.250%
2025-08-28	2.1000	2.1000	2.1000	2.1000	-19.540%	1	90	+3,142.381%
2025-08-13	2.6100	2.6100	2.6100	2.6100	-19.692%	20	89	+2,508.812%
2025-07-30	3.2500	3.2500	3.2500	3.2500	+70.157%	1	89	+1,995.077%
2025-07-28	1.9100	1.9100	1.9100	1.9100	+20.886%	1	90	+3,464.921%
2025-07-16	1.5800	1.5800	1.5800	1.5800	-21.000%	1	90	+4,209.494%
2025-07-15	2.0000	2.0000	2.0000	2.0000	0.000%	1	89	+3,304.500%
2025-07-14	2.0300	2.0300	2.0000	2.0000	-38.080%	2	89	+3,304.500%
2025-06-26	3.2300	3.2300	3.2300	3.2300	+43.556%	1	88	+2,008.050%
2025-06-23	2.2500	2.2500	2.2500	2.2500	0.000%	1	87	+2,926.222%
2025-06-09	2.2500	2.2500	2.2500	2.2500	+196.053%	2	87	+2,926.222%
2025-05-07	0.7600	0.7600	0.7600	0.7600	-43.284%	1	87	+8,859.211%
2025-05-06	1.3400	1.3400	1.3400	1.3400	-3.597%	1	87	+4,981.343%
2025-05-05	1.3900	1.3900	1.3900	1.3900	+39.000%	2	86	+4,798.561%
2025-04-30	1.0000	1.0000	1.0000	1.0000	-16.667%	2	85	+6,709.000%
2025-04-28	1.2000	1.2000	1.2000	1.2000	+62.162%	5	83	+5,574.167%
2025-04-16	0.8500	0.8500	0.7400	0.7400	-26.000%	60	83	+9,101.351%
2025-04-07	2.7000	2.7000	1.0000	1.0000	-49.749%	5	92	+6,709.000%
2025-04-01	2.0100	2.0100	1.9900	1.9900	-10.762%	4	94	+3,321.608%
2025-03-27	2.2300	2.2300	2.2300	2.2300	-12.549%	17	94	+2,953.363%
2025-03-26	2.5500	2.5500	2.5500	2.5500	-15.000%	1	102	+2,570.196%
2025-03-25	3.2000	3.2000	3.0000	3.0000	0.000%	2	103	+2,169.667%
2025-03-21	2.8000	3.0000	2.8000	3.0000	-3.226%	4	103	+2,169.667%
2025-03-14	3.1000	3.1000	3.1000	3.1000	-11.429%	2	101	+2,096.452%
2025-03-07	3.4000	3.5000	3.4000	3.5000	-11.392%	4	100	+1,845.429%
2025-03-06	4.0000	4.0000	3.9000	3.9500	-49.032%	56	42	+1,623.797%
2025-03-05	7.5000	7.7500	7.5000	7.7500	+1.706%	21	42	+778.581%
2025-03-03	7.6200	7.6200	7.6200	7.6200	-14.382%	20	41	+793.570%
2025-02-28	8.9000	8.9000	8.9000	8.9000	-11.000%	2	21	+665.056%
2025-02-25	10.0000	10.0000	10.0000	10.0000	-27.536%	1	19	+580.900%
2025-02-14	14.5000	14.5000	13.8000	13.8000	+5.747%	4	19	+393.406%
2025-02-13	13.0000	13.0500	13.0000	13.0500	-10.616%	2	19	+421.762%
2025-02-12	14.6000	14.6000	14.6000	14.6000	-13.095%	1	17	+366.370%
2025-02-10	16.8000	16.8000	16.8000	16.8000	+1.818%	4	16	+305.298%
2025-02-07	18.3500	18.3500	16.5000	16.5000	-3.509%	12	15	+312.667%
2025-02-03	15.6500	17.1000	15.6500	17.1000	+50.661%	3	14	+298.187%
2025-01-27	14.0000	15.4000	11.3500	11.3500	-44.553%	63	15	+499.912%
2025-01-24	21.5500	21.5500	20.4700	20.4700	+3.020%	6	13	+232.633%
2025-01-17	19.5600	19.8700	19.5600	19.8700	+5.132%	22	1	+242.677%
2025-01-16	18.9000	18.9000	18.9000	18.9000	0.000%	1	1	+260.265%