Dark

MRVL20270115C195
MRVL Jan 15 2027 195.00 Call (MRVL270115C00195000)
option OPRA

EOD

Sep 17, 2026

63.05+17.850%(+9.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	63.0500	63.0500	63.0500	63.0500	+17.850%	1	549	0.000%
2026-09-16	53.5000	53.5000	53.5000	53.5000	+8.256%	1	548	+17.850%
2026-09-15	49.4200	49.4200	49.4200	49.4200	+1.897%	1	548	+27.580%
2026-09-14	46.7000	48.5000	46.7000	48.5000	-17.615%	6	547	+30.000%
2026-09-11	61.4300	61.4300	58.8700	58.8700	+5.502%	2	547	+7.100%
2026-09-10	55.8000	55.8000	55.8000	55.8000	-4.681%	10	548	+12.993%
2026-09-09	63.7000	63.7000	58.5400	58.5400	+10.536%	8	538	+7.704%
2026-09-08	55.8800	55.8800	52.9600	52.9600	+7.642%	7	539	+19.052%
2026-09-04	45.4200	49.2000	45.0000	49.2000	+36.667%	8	540	+28.150%
2026-09-03	37.1300	37.1300	36.0000	36.0000	-4.509%	2	540	+75.139%
2026-09-01	37.6500	37.7000	35.6000	37.7000	-11.252%	6	538	+67.241%
2026-08-31	45.9500	45.9500	42.4800	42.4800	-9.134%	3	538	+48.423%
2026-08-28	50.5200	50.8400	46.3600	46.7500	-32.965%	18	538	+34.866%
2026-08-27	69.7400	69.7400	69.7400	69.7400	-2.119%	1	542	-9.593%
2026-08-26	71.2500	71.2500	71.2500	71.2500	+1.757%	20	542	-11.509%
2026-08-25	69.6600	71.7500	69.6600	70.0200	+24.414%	7	542	-9.954%
2026-08-24	56.2800	56.2800	56.2800	56.2800	-14.076%	3	548	+12.029%
2026-08-21	72.9000	72.9000	65.5000	65.5000	-14.491%	2	548	-3.740%
2026-08-20	66.9700	76.6000	66.9700	76.6000	+13.819%	9	549	-17.689%
2026-08-19	71.3300	71.3300	66.7500	67.3000	+30.351%	3	552	-6.315%
2026-08-18	55.9500	55.9500	50.8000	51.6300	-25.498%	7	552	+22.119%
2026-08-17	60.7000	69.3000	60.7000	69.3000	+22.764%	18	553	-9.019%
2026-08-14	55.5000	56.4500	55.5000	56.4500	-11.769%	26	553	+11.692%
2026-08-13	63.9100	64.6000	63.9100	63.9800	+14.762%	3	553	-1.454%
2026-08-12	59.3700	59.3700	55.7500	55.7500	+6.110%	2	553	+13.094%
2026-08-11	52.5400	52.5400	52.5400	52.5400	-5.077%	1	551	+20.004%
2026-08-10	55.3500	55.3500	55.3500	55.3500	-5.385%	50	551	+13.911%
2026-08-06	59.1000	59.1000	58.5000	58.5000	+2.005%	6	601	+7.778%
2026-08-05	60.7000	60.7000	57.3500	57.3500	-11.769%	5	601	+9.939%
2026-08-04	56.4300	65.0000	56.4300	65.0000	+41.304%	19	599	-3.000%
2026-08-03	37.0200	46.0000	35.9000	46.0000	+5.820%	20	601	+37.065%
2026-07-31	44.8800	45.8000	43.4700	43.4700	+12.763%	5	590	+45.043%
2026-07-30	39.0200	39.0200	38.4900	38.5500	+29.798%	17	589	+63.554%
2026-07-29	35.7400	35.7400	29.7000	29.7000	-18.919%	17	604	+112.290%
2026-07-28	36.7200	37.0300	34.3400	36.6300	-17.870%	4	608	+72.127%
2026-07-27	44.4000	44.7500	42.1500	44.6000	-11.314%	10	608	+41.368%
2026-07-24	47.8000	51.3000	47.8000	50.2900	-13.293%	5	612	+25.373%
2026-07-23	58.0000	58.0000	58.0000	58.0000	-6.692%	1	610	+8.707%
2026-07-22	62.0500	62.1600	62.0500	62.1600	+7.172%	9	610	+1.432%
2026-07-21	58.0000	58.0000	58.0000	58.0000	+14.173%	3	610	+8.707%
2026-07-20	50.0800	54.8500	49.9000	50.8000	+7.218%	94	610	+24.114%
2026-07-17	40.6800	49.9500	40.6800	47.3800	+3.224%	42	552	+33.073%
2026-07-16	50.0000	51.1500	45.8000	45.9000	-22.792%	40	551	+37.364%
2026-07-15	59.4500	59.4500	59.4500	59.4500	-14.534%	1	548	+6.056%
2026-07-14	68.6000	69.5600	68.6000	69.5600	+6.198%	8	548	-9.359%
2026-07-13	65.0500	65.5000	65.0500	65.5000	-23.952%	16	550	-3.740%
2026-07-09	86.1300	86.1300	86.1300	86.1300	+18.636%	5	550	-26.797%
2026-07-08	72.6000	72.6000	72.6000	72.6000	+0.138%	1	545	-13.154%
2026-07-07	71.8000	72.5000	71.8000	72.5000	-14.806%	12	545	-13.034%
2026-07-02	87.7000	87.7000	85.1000	85.1000	-25.312%	8	555	-25.911%
2026-07-01	113.9400	113.9400	113.9400	113.9400	-13.228%	1	555	-44.664%
2026-06-30	131.3100	131.3100	131.3100	131.3100	+22.422%	1	555	-51.984%
2026-06-26	103.6500	107.2600	103.6500	107.2600	-2.809%	2	556	-41.218%
2026-06-24	111.3000	111.3000	110.3600	110.3600	-8.642%	2	556	-42.869%
2026-06-23	120.8000	120.8000	120.8000	120.8000	-25.335%	1	555	-47.806%
2026-06-18	151.2400	161.7900	151.2400	161.7900	+22.857%	11	526	-61.030%
2026-06-17	131.6200	131.6900	131.6200	131.6900	+5.707%	19	526	-52.122%
2026-06-16	124.5800	124.5800	124.5800	124.5800	-9.640%	1	526	-49.390%
2026-06-15	126.6500	137.8700	126.6500	137.8700	+9.551%	21	526	-54.269%
2026-06-12	119.7000	126.9500	119.7000	125.8500	+2.970%	45	545	-49.901%
2026-06-11	116.8300	122.2200	116.8300	122.2200	+14.224%	13	535	-48.413%
2026-06-10	107.0000	107.0000	107.0000	107.0000	+0.839%	1	542	-41.075%
2026-06-09	125.2200	125.2200	103.5300	106.1100	-24.557%	6	543	-40.581%
2026-06-08	141.9500	141.9500	140.6500	140.6500	+15.666%	5	545	-55.172%
2026-06-05	127.6000	127.6000	121.6000	121.6000	-15.143%	6	547	-48.150%
2026-06-04	122.4000	145.4300	121.8000	143.3000	+0.385%	17	546	-56.001%
2026-06-03	151.9500	151.9500	134.4800	142.7500	+15.822%	34	557	-55.832%
2026-06-02	102.2000	123.2500	102.2000	123.2500	+85.171%	105	566	-48.844%
2026-06-01	55.5700	70.1800	55.5700	66.5600	+17.183%	15	579	-5.273%
2026-05-29	54.2300	56.8000	54.2300	56.8000	+1.068%	21	589	+11.004%
2026-05-28	54.5000	56.2000	49.7700	56.2000	+5.441%	51	609	+12.189%
2026-05-27	63.0000	63.0000	52.7800	53.3000	-11.241%	61	634	+18.293%
2026-05-26	55.0000	60.0500	55.0000	60.0500	+20.100%	48	613	+4.996%
2026-05-22	48.7700	50.8900	48.4200	50.0000	+8.225%	280	613	+26.100%
2026-05-21	47.3000	47.4500	46.2000	46.2000	+4.171%	22	344	+36.472%
2026-05-20	43.6500	48.7000	42.6000	44.3500	+36.252%	129	344	+42.165%
2026-05-18	35.0000	35.0000	32.5500	32.5500	-24.827%	10	231	+93.702%
2026-05-14	43.0000	48.5400	43.0000	43.3000	+15.007%	107	231	+45.612%
2026-05-13	37.1000	41.0000	37.1000	37.6500	+40.485%	46	148	+67.463%
2026-05-12	28.4000	28.4000	26.8000	26.8000	-21.454%	3	148	+135.261%
2026-05-11	31.2000	34.1200	31.2000	34.1200	+13.243%	11	148	+84.789%
2026-05-08	30.1300	30.1300	30.1300	30.1300	+13.698%	2	156	+109.260%
2026-05-07	31.1500	31.1600	26.5000	26.5000	-17.342%	14	156	+137.925%
2026-05-06	32.7000	33.2500	31.9200	32.0600	-3.259%	30	151	+96.663%
2026-05-05	33.1400	33.1400	33.1400	33.1400	+11.959%	1	152	+90.253%
2026-05-04	29.5000	29.6000	29.4000	29.6000	-1.596%	12	151	+113.007%
2026-05-01	29.1500	30.1000	29.0700	30.0800	+1.416%	55	120	+109.608%
2026-04-30	26.3500	29.7500	26.3500	29.6600	+22.058%	79	120	+112.576%
2026-04-29	24.2500	24.3000	24.2500	24.3000	+1.887%	10	120	+159.465%
2026-04-28	23.7500	23.8500	23.7500	23.8500	-9.864%	2	116	+164.361%
2026-04-27	26.4600	26.4600	26.4600	26.4600	-11.800%	5	117	+138.284%
2026-04-24	32.0000	32.0000	30.0000	30.0000	-3.226%	9	112	+110.167%
2026-04-23	31.0000	31.0000	31.0000	31.0000	+39.388%	1	103	+103.387%
2026-04-21	23.7300	23.8100	22.0500	22.2400	+8.913%	47	100	+183.498%
2026-04-20	18.8000	20.4500	18.8000	20.4200	+35.142%	38	100	+208.766%
2026-04-17	14.2500	15.1100	14.2500	15.1100	+5.664%	3	86	+317.273%
2026-04-15	14.4000	14.4000	14.3000	14.3000	0.000%	84	84	+340.909%