Dark

MRVL20270115C185
MRVL Jan 15 2027 185.00 Call (MRVL270115C00185000)
option OPRA

EOD

Jul 23, 2026

60.00-10.781%(-7.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	60.0000	60.0000	60.0000	60.0000	-10.781%	1	880	0.000%
2026-07-22	62.0000	67.7500	62.0000	67.2500	+7.342%	59	880	-10.781%
2026-07-21	62.9200	64.6500	62.6500	62.6500	+11.457%	24	888	-4.230%
2026-07-20	52.5000	59.0500	52.1000	56.2100	+12.871%	34	889	+6.743%
2026-07-17	43.9900	50.6000	43.9900	49.8000	+0.606%	77	890	+20.482%
2026-07-16	56.1500	56.1500	48.5000	49.5000	-19.968%	34	855	+21.212%
2026-07-15	62.0000	63.0000	61.8500	61.8500	-11.007%	238	828	-2.991%
2026-07-13	74.5000	74.5000	69.5000	69.5000	-15.502%	2	827	-13.669%
2026-07-08	82.2500	82.2500	82.2500	82.2500	-3.235%	3	828	-27.052%
2026-07-07	85.0000	85.0000	85.0000	85.0000	-18.543%	1	825	-29.412%
2026-07-06	104.3500	104.3500	104.3500	104.3500	+13.857%	1	825	-42.501%
2026-07-02	91.7400	91.7400	91.6500	91.6500	-19.251%	2	825	-34.534%
2026-06-25	113.5000	113.5000	113.5000	113.5000	-1.356%	1	825	-47.137%
2026-06-24	112.2500	115.0600	112.2500	115.0600	-29.216%	101	825	-47.853%
2026-06-18	147.2500	162.5500	147.2500	162.5500	+12.538%	6	925	-63.088%
2026-06-16	144.4400	144.4400	144.4400	144.4400	+5.239%	3	925	-58.460%
2026-06-15	137.2500	137.2500	137.2500	137.2500	+28.271%	1	925	-56.284%
2026-06-10	107.0000	107.0000	107.0000	107.0000	+5.941%	5	926	-43.925%
2026-06-09	132.4500	132.4500	101.0000	101.0000	-30.138%	9	926	-40.594%
2026-06-08	145.5000	147.0000	144.5700	144.5700	+13.763%	153	926	-58.498%
2026-06-05	143.3500	143.3500	122.0000	127.0800	-9.358%	8	949	-52.786%
2026-06-03	148.1500	148.1500	140.2000	140.2000	+11.111%	6	944	-57.204%
2026-06-02	102.4200	126.1800	102.4200	126.1800	+75.763%	16	944	-52.449%
2026-06-01	69.2000	75.5000	69.2000	71.7900	+28.887%	8	956	-16.423%
2026-05-29	60.1700	60.1700	55.7000	55.7000	-8.313%	5	958	+7.720%
2026-05-28	57.9500	60.7500	53.0000	60.7500	+1.912%	9	961	-1.235%
2026-05-27	61.0000	61.0000	58.5300	59.6100	-6.274%	10	965	+0.654%
2026-05-26	62.8700	63.6000	59.3100	63.6000	+17.778%	9	965	-5.660%
2026-05-22	54.0000	54.0000	54.0000	54.0000	+5.140%	1	965	+11.111%
2026-05-21	53.5000	54.1000	51.3600	51.3600	+4.816%	20	965	+16.822%
2026-05-20	48.9000	51.1500	46.9000	49.0000	+15.240%	46	965	+22.449%
2026-05-19	37.7300	42.6600	35.6200	42.5200	+16.111%	56	950	+41.110%
2026-05-18	41.3500	41.3500	36.0000	36.6200	-15.680%	14	950	+63.845%
2026-05-15	41.5000	43.4300	41.5000	43.4300	-6.942%	4	950	+38.153%
2026-05-14	46.9000	50.0500	45.9500	46.6700	+8.409%	416	948	+28.562%
2026-05-13	41.9000	43.0500	41.2800	43.0500	+38.335%	25	928	+39.373%
2026-05-12	31.5600	31.5700	30.7500	31.1200	-14.926%	517	928	+92.802%
2026-05-11	33.1200	38.0000	33.1200	36.5800	+25.060%	19	928	+64.024%
2026-05-07	33.2000	34.3500	29.2500	29.2500	-21.074%	502	943	+105.128%
2026-05-06	35.5600	37.0600	35.4000	37.0600	+12.439%	8	463	+61.900%
2026-05-04	34.0000	34.0000	32.9600	32.9600	+1.042%	3	460	+82.039%
2026-04-30	32.6100	32.6500	32.6100	32.6200	+20.369%	30	460	+83.936%
2026-04-29	27.1000	27.1000	27.1000	27.1000	+7.968%	2	490	+121.402%
2026-04-28	25.1000	25.1000	25.1000	25.1000	-16.333%	1	488	+139.044%
2026-04-27	31.5800	31.5800	28.2200	30.0000	-15.966%	37	488	+100.000%
2026-04-24	35.7000	35.7000	35.7000	35.7000	+6.567%	5	454	+68.067%
2026-04-23	32.0000	35.3700	32.0000	33.5000	+15.517%	38	449	+79.104%
2026-04-22	24.3000	29.0000	24.3000	29.0000	+16.326%	36	450	+106.897%
2026-04-21	26.0000	26.3500	24.9200	24.9300	+8.391%	39	409	+140.674%
2026-04-20	22.0000	23.0000	20.9500	23.0000	+31.654%	8	409	+160.870%
2026-04-17	17.0300	17.5500	17.0300	17.4700	+12.275%	16	410	+243.446%
2026-04-16	13.7500	15.5600	13.7500	15.5600	-1.581%	22	405	+285.604%
2026-04-15	16.5000	16.6000	15.8100	15.8100	+9.412%	37	405	+279.507%
2026-04-14	14.8000	14.8000	14.4500	14.4500	+5.861%	2	375	+315.225%
2026-04-13	13.9900	14.3900	13.6500	13.6500	+5.162%	6	376	+339.560%
2026-04-10	13.5000	13.5000	12.9800	12.9800	+40.324%	2	375	+362.250%
2026-04-09	9.3000	9.4500	9.0000	9.2500	+31.766%	20	376	+548.649%
2026-04-08	7.0200	7.0200	7.0200	7.0200	+9.346%	2	376	+754.701%
2026-04-07	6.4200	6.4200	6.4200	6.4200	+17.367%	225	376	+834.579%
2026-04-02	5.4700	5.4700	5.4700	5.4700	+3.208%	3	295	+996.892%
2026-04-01	4.0000	6.2500	4.0000	5.3000	+55.882%	158	295	+1,032.075%
2026-03-31	2.8000	3.4000	2.8000	3.4000	+10.749%	153	397	+1,664.706%
2026-03-25	2.9000	3.0700	2.9000	3.0700	+21.344%	3	394	+1,854.397%
2026-03-24	2.5300	2.5300	2.5300	2.5300	+1.200%	1	392	+2,271.542%
2026-03-13	2.5000	2.5000	2.5000	2.5000	-0.398%	1	392	+2,300.000%
2026-03-12	2.6100	2.6100	2.5100	2.5100	-22.050%	41	392	+2,290.438%
2026-03-11	3.2200	3.2200	3.2200	3.2200	+6.623%	1	413	+1,763.354%
2026-03-10	3.0200	3.0200	3.0200	3.0200	+5.226%	1	413	+1,886.755%
2026-03-09	2.2500	2.9300	2.2500	2.8700	-1.034%	25	414	+1,990.592%
2026-03-06	2.5600	2.9000	2.5600	2.9000	+84.713%	12	394	+1,968.966%
2026-02-04	1.5700	1.5700	1.5700	1.5700	-33.191%	10	385	+3,721.656%
2026-02-03	2.3500	2.3500	2.3500	2.3500	-2.490%	1	375	+2,453.191%
2026-01-27	2.6700	2.6700	2.4100	2.4100	+2.119%	26	374	+2,389.627%
2026-01-15	2.3600	2.3600	2.3600	2.3600	+6.306%	1	381	+2,442.373%
2026-01-14	2.2200	2.2200	2.2200	2.2200	-11.200%	1	380	+2,602.703%
2026-01-13	2.5000	2.5000	2.5000	2.5000	-6.015%	10	380	+2,300.000%
2026-01-09	2.6600	2.6600	2.6600	2.6600	-33.500%	1	380	+2,155.639%
2026-01-06	4.0000	4.0000	4.0000	4.0000	+17.647%	1	379	+1,400.000%
2026-01-02	3.0300	3.4000	3.0300	3.4000	+11.475%	103	379	+1,664.706%
2025-12-22	3.0500	3.0500	3.0500	3.0500	+4.452%	1	379	+1,867.213%
2025-12-19	2.9200	2.9200	2.9200	2.9200	-2.667%	1	379	+1,954.795%
2025-12-15	3.0000	3.0000	3.0000	3.0000	-33.333%	1	378	+1,900.000%
2025-12-10	4.5000	4.5000	4.5000	4.5000	+8.173%	1	377	+1,233.333%
2025-12-08	4.1600	4.1600	4.1500	4.1600	-31.803%	5	376	+1,342.308%
2025-12-03	7.2000	7.2000	6.1000	6.1000	+65.761%	33	371	+883.607%
2025-11-25	3.6800	3.6800	3.6800	3.6800	-1.075%	1	370	+1,530.435%
2025-11-24	3.7200	3.7200	3.7200	3.7200	+32.857%	2	370	+1,512.903%
2025-11-21	2.8000	2.8000	2.8000	2.8000	-16.418%	1	368	+2,042.857%
2025-11-20	3.3300	3.3500	3.3300	3.3500	-4.558%	2	367	+1,691.045%
2025-11-19	3.7000	3.7000	3.5100	3.5100	+1.153%	2	367	+1,609.402%
2025-11-18	3.4000	3.5000	3.3700	3.4700	-19.676%	10	365	+1,629.107%
2025-11-17	4.3800	4.3800	4.3200	4.3200	-1.370%	2	359	+1,288.889%
2025-11-14	4.3800	4.3800	4.3800	4.3800	-10.612%	1	358	+1,269.863%
2025-11-13	4.7300	4.9000	4.7300	4.9000	-1.210%	3	357	+1,124.490%
2025-11-11	6.3000	6.3000	4.9600	4.9600	-5.524%	10	356	+1,109.677%
2025-11-07	4.5000	5.2500	4.4000	5.2500	-16.667%	6	353	+1,042.857%
2025-11-06	6.3200	6.3200	6.2300	6.3000	+23.529%	10	354	+852.381%
2025-11-04	5.3100	5.3100	5.1000	5.1000	-15.000%	6	354	+1,076.471%
2025-11-03	6.0000	6.0000	6.0000	6.0000	-4.000%	1	351	+900.000%
2025-10-31	6.7000	6.7000	5.9000	6.2500	+32.979%	26	351	+860.000%
2025-10-30	4.6900	4.7300	4.6300	4.7000	-10.816%	10	346	+1,176.596%
2025-10-29	5.1000	5.2800	5.1000	5.2700	+10.021%	18	345	+1,038.520%
2025-10-28	4.8500	4.8500	4.7000	4.7900	+33.056%	12	345	+1,152.610%
2025-10-23	3.6000	3.6000	3.6000	3.6000	+0.279%	1	344	+1,566.667%
2025-10-22	3.6500	3.6500	3.4000	3.5900	-7.949%	4	343	+1,571.309%
2025-10-21	4.1500	4.1500	3.9000	3.9000	-16.129%	3	339	+1,438.462%
2025-10-20	4.6500	4.6500	4.6500	4.6500	0.000%	6	339	+1,190.323%
2025-10-17	4.7000	5.0000	4.6000	4.6500	-5.102%	39	336	+1,190.323%
2025-10-16	4.9000	4.9000	4.9000	4.9000	0.000%	1	319	+1,124.490%
2025-10-15	4.9500	4.9500	4.8300	4.9000	-2.000%	4	319	+1,124.490%
2025-10-13	5.0400	5.0500	5.0000	5.0000	+3.093%	32	317	+1,100.000%
2025-10-10	5.0100	5.1800	4.8500	4.8500	-3.000%	13	346	+1,137.113%
2025-10-09	5.1500	5.1500	5.0000	5.0000	-2.344%	7	341	+1,100.000%
2025-10-08	4.6300	5.1200	4.6300	5.1200	+30.280%	8	340	+1,071.875%
2025-10-07	3.9300	3.9300	3.9300	3.9300	-2.963%	2	343	+1,426.718%
2025-10-06	4.2000	4.2000	4.0500	4.0500	+15.714%	3	343	+1,381.481%
2025-10-03	3.7500	3.7500	3.5000	3.5000	-2.235%	3	342	+1,614.286%
2025-10-02	3.3000	3.5800	3.3000	3.5800	+21.356%	18	342	+1,575.978%
2025-10-01	2.7100	2.9500	2.7100	2.9500	-1.007%	2	352	+1,933.898%
2025-09-30	3.0500	3.0500	2.9800	2.9800	0.000%	2	352	+1,913.423%
2025-09-29	3.0500	3.0700	2.9800	2.9800	-5.397%	9	352	+1,913.423%
2025-09-26	3.1500	3.1500	3.1000	3.1500	-1.563%	3	350	+1,804.762%
2025-09-25	2.4700	3.2000	2.4700	3.2000	+29.032%	5	350	+1,775.000%
2025-09-24	2.4900	2.4900	2.4800	2.4800	+50.303%	19	351	+2,319.355%
2025-09-19	1.6500	1.6500	1.6500	1.6500	-2.367%	2	352	+3,536.364%
2025-09-18	1.6900	1.6900	1.6900	1.6900	+19.858%	1	352	+3,450.296%
2025-09-17	1.4300	1.4300	1.3900	1.4100	+63.953%	13	351	+4,155.319%
2025-09-12	0.8600	0.8600	0.8600	0.8600	-3.371%	1	348	+6,876.744%
2025-09-11	0.9300	0.9300	0.8800	0.8900	-3.261%	26	348	+6,641.573%
2025-09-10	0.7000	0.9500	0.7000	0.9200	+6.977%	33	362	+6,421.739%
2025-09-09	0.8600	0.8600	0.8600	0.8600	+21.127%	5	390	+6,876.744%
2025-09-05	0.7100	0.7100	0.7100	0.7100	+9.231%	1	390	+8,350.704%
2025-09-03	0.6400	0.6500	0.6400	0.6500	+1.563%	3	390	+9,130.769%
2025-09-02	0.6400	0.6400	0.6400	0.6400	-5.882%	2	388	+9,275.000%
2025-08-29	0.8000	0.8000	0.6600	0.6800	-62.842%	78	320	+8,723.529%
2025-08-28	1.8300	1.8300	1.7600	1.8300	+12.963%	18	320	+3,178.689%
2025-08-27	1.6200	1.6200	1.6200	1.6200	+9.459%	1	331	+3,603.704%
2025-08-26	1.4800	1.5600	1.4800	1.4800	0.000%	34	330	+3,954.054%
2025-08-25	1.4700	1.4800	1.4700	1.4800	-3.896%	3	329	+3,954.054%
2025-08-22	1.5600	1.5700	1.5400	1.5400	+13.235%	8	326	+3,796.104%
2025-08-21	1.3300	1.3600	1.3300	1.3600	+2.256%	276	330	+4,311.765%
2025-08-20	1.4300	1.4300	1.3300	1.3300	-17.901%	6	333	+4,411.278%
2025-08-19	2.0000	2.0000	1.6200	1.6200	-20.588%	10	332	+3,603.704%
2025-08-18	2.0300	2.0400	2.0300	2.0400	-0.971%	2	332	+2,841.176%
2025-08-15	2.0600	2.0600	2.0600	2.0600	-2.830%	1	332	+2,812.621%
2025-08-12	2.1200	2.1200	2.1200	2.1200	+0.474%	1	332	+2,730.189%
2025-08-11	2.1300	2.1300	2.1100	2.1100	+6.566%	2	332	+2,743.602%
2025-08-08	2.0500	2.0500	1.9800	1.9800	+3.125%	5	332	+2,930.303%
2025-08-07	2.0000	2.0000	1.9200	1.9200	+5.495%	2	330	+3,025.000%
2025-08-06	1.8900	1.8900	1.8200	1.8200	-8.543%	6	329	+3,196.703%
2025-08-04	1.9800	1.9900	1.9800	1.9900	+8.152%	12	326	+2,915.075%
2025-08-01	1.8400	1.8400	1.8400	1.8400	-30.038%	2	317	+3,160.870%
2025-07-31	2.7600	2.7600	2.6300	2.6300	-9.310%	107	315	+2,181.369%
2025-07-30	2.9000	2.9000	2.9000	2.9000	+67.630%	10	368	+1,968.966%
2025-07-28	1.8500	1.8500	1.6900	1.7300	+4.848%	12	378	+3,368.208%
2025-07-23	1.6100	1.6500	1.6100	1.6500	+7.143%	2	378	+3,536.364%
2025-07-22	1.5600	1.5900	1.5200	1.5400	-8.876%	325	377	+3,796.104%
2025-07-21	1.6900	1.6900	1.6900	1.6900	-5.056%	1	90	+3,450.296%
2025-07-18	1.7800	1.7800	1.7800	1.7800	+3.488%	1	89	+3,270.787%
2025-07-17	1.7200	1.7200	1.7200	1.7200	+10.968%	1	88	+3,388.372%
2025-07-16	1.5500	1.5800	1.5500	1.5500	-14.365%	6	87	+3,770.968%
2025-07-15	1.8100	1.8100	1.8100	1.8100	+0.556%	1	82	+3,214.917%
2025-07-14	1.8000	1.8000	1.8000	1.8000	0.000%	1	81	+3,233.333%
2025-07-11	1.8200	1.8200	1.8000	1.8000	-4.255%	2	80	+3,233.333%
2025-07-10	1.8800	1.8800	1.8800	1.8800	+4.444%	1	78	+3,091.489%
2025-07-09	1.8800	1.8800	1.8000	1.8000	-4.255%	10	78	+3,233.333%
2025-07-08	1.9700	1.9700	1.8800	1.8800	0.000%	7	68	+3,091.489%
2025-07-07	2.0500	2.0500	1.8800	1.8800	-13.761%	6	61	+3,091.489%
2025-07-02	2.7700	2.7700	2.1800	2.1800	-5.217%	4	55	+2,652.294%
2025-07-01	2.4500	2.4500	2.3000	2.3000	-12.214%	3	57	+2,508.696%
2025-06-30	2.5900	2.6200	2.5900	2.6200	+1.158%	7	57	+2,190.076%
2025-06-27	2.7500	2.7500	2.5900	2.5900	-0.385%	2	64	+2,216.602%
2025-06-25	2.6000	2.6000	2.6000	2.6000	+28.713%	1	62	+2,207.692%
2025-06-23	2.0200	2.0200	2.0200	2.0200	-19.200%	1	61	+2,870.297%
2025-06-18	2.5000	2.5000	2.5000	2.5000	+25.000%	1	59	+2,300.000%
2025-06-17	2.0000	2.0000	2.0000	2.0000	0.000%	1	59	+2,900.000%
2025-06-16	2.0000	2.0000	2.0000	2.0000	+13.636%	2	58	+2,900.000%
2025-06-13	1.7600	1.7600	1.7600	1.7600	-7.853%	2	56	+3,309.091%
2025-06-06	1.9500	1.9700	1.9100	1.9100	+72.072%	14	55	+3,041.361%
2025-05-30	1.1100	1.1100	1.1100	1.1100	-9.016%	2	54	+5,305.405%
2025-05-23	1.2200	1.2200	1.2200	1.2200	0.000%	2	52	+4,818.033%
2025-05-21	1.2200	1.2200	1.2200	1.2200	+2.521%	1	52	+4,818.033%
2025-05-20	1.1300	1.1900	1.1300	1.1900	-2.459%	8	51	+4,942.017%
2025-05-19	1.2200	1.2200	1.2200	1.2200	-15.278%	1	51	+4,818.033%
2025-05-16	1.4500	1.4500	1.4400	1.4400	-10.000%	20	51	+4,066.667%
2025-05-13	1.6000	1.6000	1.6000	1.6000	+25.984%	1	59	+3,650.000%
2025-05-05	1.2500	1.2900	1.2500	1.2700	-3.788%	3	58	+4,624.409%
2025-05-02	1.4200	1.4200	1.3200	1.3200	+3.937%	4	57	+4,445.455%
2025-05-01	1.2200	1.2700	1.2200	1.2700	+27.000%	5	55	+4,624.409%
2025-04-30	1.0000	1.0000	1.0000	1.0000	+1.010%	2	50	+5,900.000%
2025-04-25	0.9900	0.9900	0.9900	0.9900	+32.000%	4	50	+5,960.606%
2025-04-22	0.7500	0.7500	0.7500	0.7500	-11.765%	1	52	+7,900.000%
2025-04-21	0.8500	0.8500	0.8500	0.8500	+6.250%	1	51	+6,958.824%
2025-04-17	0.8000	0.8000	0.8000	0.8000	-2.439%	2	48	+7,400.000%
2025-04-15	0.8600	0.8600	0.8200	0.8200	-8.889%	13	48	+7,217.073%
2025-04-14	0.8800	0.9000	0.8800	0.9000	-4.255%	2	35	+6,566.667%
2025-04-11	1.2000	1.2000	0.9400	0.9400	+25.333%	8	33	+6,282.979%
2025-04-04	0.7500	0.7500	0.7500	0.7500	-45.652%	2	29	+7,900.000%
2025-04-03	1.3800	1.3800	1.3800	1.3800	-16.364%	1	28	+4,247.826%
2025-03-31	1.6500	1.6500	1.6500	1.6500	-28.261%	1	27	+3,536.364%
2025-03-26	2.3000	2.3000	2.3000	2.3000	-24.092%	8	26	+2,508.696%
2025-03-14	3.0300	3.0300	3.0300	3.0300	-0.329%	2	18	+1,880.198%
2025-03-13	3.0400	3.0400	3.0400	3.0400	-3.185%	1	16	+1,873.684%
2025-03-07	3.1400	3.1400	3.1400	3.1400	-58.133%	2	16	+1,810.828%
2025-03-05	7.5000	7.5000	7.5000	7.5000	-6.832%	2	15	+700.000%
2025-03-04	6.8000	8.0500	6.8000	8.0500	-10.056%	17	13	+645.342%
2025-02-27	8.9500	8.9500	8.9500	8.9500	-8.205%	15	29	+570.391%
2025-02-26	9.7500	9.7500	9.7500	9.7500	-2.010%	1	15	+515.385%
2025-02-25	9.9500	9.9500	9.9500	9.9500	-38.618%	1	13	+503.015%
2025-02-10	16.1700	16.2100	16.1700	16.2100	-2.232%	2	13	+270.142%
2025-02-07	17.7500	17.7500	16.5800	16.5800	+12.027%	12	11	+261.882%
2025-02-04	14.8000	14.8000	14.8000	14.8000	-9.202%	2	5	+305.405%
2025-01-31	16.3000	16.3000	16.3000	16.3000	+12.803%	2	3	+268.098%
2025-01-30	14.3600	14.4500	14.3600	14.4500	+27.313%	3	4	+315.225%
2025-01-27	12.3800	13.5000	11.3500	11.3500	-42.965%	22	5	+428.634%
2025-01-24	20.5700	20.6000	19.9000	19.9000	0.000%	6	3	+201.508%