Dark

MRVL20270115C200
MRVL Jan 15 2027 200.00 Call (MRVL270115C00200000)
option OPRA

EOD

Sep 17, 2026

58.95+20.676%(+10.10)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	60.5000	64.0000	57.7000	58.9500	+20.676%	17	2,398	0.000%
2026-09-16	51.2800	52.2200	48.8500	48.8500	+10.147%	6	2,405	+20.676%
2026-09-15	45.5400	48.5000	44.3500	44.3500	+1.002%	22	2,407	+32.920%
2026-09-14	41.3200	46.0000	41.0000	43.9100	-22.283%	68	2,400	+34.252%
2026-09-11	55.0000	59.1800	55.0000	56.5000	+13.000%	29	2,398	+4.336%
2026-09-10	52.0000	52.0000	50.0000	50.0000	-11.504%	10	2,413	+17.900%
2026-09-09	55.0000	61.4000	53.7900	56.5000	+15.306%	60	2,417	+4.336%
2026-09-08	50.0000	53.5000	46.5200	49.0000	+4.255%	48	2,441	+20.306%
2026-09-04	38.0000	47.0000	38.0000	47.0000	+28.944%	56	2,469	+25.426%
2026-09-03	32.2600	38.8000	31.8000	36.4500	+4.651%	48	2,469	+61.728%
2026-09-02	33.2500	35.0000	33.2500	34.8300	-7.833%	55	2,450	+69.251%
2026-09-01	35.0000	38.0000	33.0700	37.7900	-4.426%	80	2,447	+55.994%
2026-08-31	43.4000	43.4000	38.3500	39.5400	-10.543%	104	2,408	+49.090%
2026-08-28	50.9000	50.9400	43.0000	44.2000	-31.737%	143	2,371	+33.371%
2026-08-27	76.0000	76.0000	64.7500	64.7500	-4.695%	45	2,410	-8.958%
2026-08-26	66.6000	69.0000	65.7300	67.9400	+1.813%	13	2,398	-13.232%
2026-08-25	70.0000	70.7900	65.0500	66.7300	+13.102%	335	2,395	-11.659%
2026-08-24	55.8000	59.8500	55.0000	59.0000	-8.810%	87	2,413	-0.085%
2026-08-21	71.6300	74.6500	62.5500	64.7000	-14.868%	25	2,377	-8.887%
2026-08-20	69.0000	76.0000	63.8000	76.0000	+17.393%	86	2,377	-22.434%
2026-08-19	66.4300	71.9000	59.3000	64.7400	+26.594%	93	2,429	-8.943%
2026-08-18	57.1800	57.1800	47.4500	51.1400	-20.281%	90	2,477	+15.272%
2026-08-17	63.4900	67.7600	63.0000	64.1500	+19.907%	19	2,478	-8.106%
2026-08-14	57.8300	57.8300	53.1100	53.5000	-10.833%	13	2,486	+10.187%
2026-08-13	54.1300	62.0000	54.1300	60.0000	+8.147%	40	2,485	-1.750%
2026-08-12	57.3100	58.1000	55.4800	55.4800	+9.927%	98	2,493	+6.255%
2026-08-11	48.8900	50.4700	48.0000	50.4700	+0.218%	17	2,489	+16.802%
2026-08-10	65.3300	65.3300	50.3600	50.3600	-12.947%	142	2,484	+17.057%
2026-08-07	58.9500	59.4000	51.0500	57.8500	+6.636%	41	2,507	+1.901%
2026-08-06	51.0000	60.7500	49.0000	54.2500	-5.438%	36	2,494	+8.664%
2026-08-05	62.0000	62.0400	56.5500	57.3700	-6.442%	81	2,504	+2.754%
2026-08-04	53.0200	63.7800	53.0200	61.3200	+40.966%	159	2,496	-3.865%
2026-08-03	36.3000	44.1000	35.5000	43.5000	+6.565%	136	2,476	+35.517%
2026-07-31	46.0000	48.0000	40.0000	40.8200	+8.824%	162	2,389	+44.415%
2026-07-30	33.9500	38.7500	33.9500	37.5100	+36.152%	223	2,299	+57.158%
2026-07-29	34.6000	35.0000	27.5500	27.5500	-18.971%	661	2,225	+113.975%
2026-07-28	35.5900	37.1000	31.2000	34.0000	-20.281%	180	2,035	+73.382%
2026-07-27	47.6600	47.6600	40.2500	42.6500	-7.584%	97	2,029	+38.218%
2026-07-24	49.9500	50.0500	46.0300	46.1500	-16.091%	122	2,016	+27.736%
2026-07-23	58.5500	61.4000	53.3500	55.0000	-7.873%	98	2,006	+7.182%
2026-07-22	55.6700	61.5000	55.4500	59.7000	+5.608%	166	2,022	-1.256%
2026-07-21	56.1500	58.7000	53.8400	56.5300	+17.771%	151	1,908	+4.281%
2026-07-20	47.4500	53.4000	47.0000	48.0000	+6.312%	124	1,862	+22.813%
2026-07-17	40.8000	47.8500	39.4500	45.1500	+1.689%	241	1,817	+30.565%
2026-07-16	50.5000	50.5000	43.2600	44.4000	-20.287%	211	1,656	+32.770%
2026-07-15	61.0000	61.0000	52.0000	55.7000	-15.606%	148	1,632	+5.835%
2026-07-14	70.6000	71.0000	65.7500	66.0000	+2.405%	34	1,620	-10.682%
2026-07-13	68.0000	69.0000	62.8000	64.4500	-18.003%	44	1,616	-8.534%
2026-07-10	76.0500	80.0500	75.7600	78.6000	-5.823%	17	1,595	-25.000%
2026-07-09	87.0000	88.1400	83.4100	83.4600	+9.528%	95	1,596	-29.367%
2026-07-08	73.5000	78.2500	71.3000	76.2000	+4.527%	536	1,667	-22.638%
2026-07-07	76.7300	77.2000	70.0000	72.9000	-20.536%	114	1,730	-19.136%
2026-07-06	97.0000	97.0000	89.4400	91.7400	+6.181%	10	1,660	-35.742%
2026-07-02	104.0400	104.0400	82.3300	86.4000	-22.857%	43	1,650	-31.771%
2026-07-01	122.0000	122.0000	110.6500	112.0000	-14.504%	39	1,650	-47.366%
2026-06-30	113.7500	131.0000	113.7500	131.0000	+19.091%	109	1,678	-55.000%
2026-06-29	109.3200	110.9500	90.2700	110.0000	+5.769%	175	1,711	-46.409%
2026-06-26	102.8000	104.0000	101.4800	104.0000	-7.457%	15	1,750	-43.317%
2026-06-25	104.8000	116.8000	104.8000	112.3800	+5.363%	34	1,746	-47.544%
2026-06-24	111.8500	111.8500	103.0000	106.6600	-7.228%	44	1,744	-44.731%
2026-06-23	115.0000	124.0000	113.1100	114.9700	-16.080%	50	1,744	-48.726%
2026-06-22	138.5000	140.5800	131.8300	137.0000	-5.517%	67	1,725	-56.971%
2026-06-18	140.7800	159.0000	140.7800	145.0000	+16.447%	80	1,717	-59.345%
2026-06-17	127.5000	130.0500	124.5200	124.5200	+2.782%	35	1,717	-52.658%
2026-06-16	146.6400	148.5900	121.1500	121.1500	-16.506%	47	1,717	-51.341%
2026-06-15	125.9800	145.1000	125.9800	145.1000	+21.657%	75	1,696	-59.373%
2026-06-12	115.4500	125.0000	115.4500	119.2700	+0.506%	49	1,670	-50.574%
2026-06-11	102.3900	119.9000	101.0700	118.6700	+23.038%	20	1,672	-50.324%
2026-06-10	106.5000	106.5000	95.8500	96.4500	-7.036%	19	1,677	-38.880%
2026-06-09	131.0600	131.0600	92.8400	103.7500	-20.474%	105	1,671	-43.181%
2026-06-08	130.0000	138.4700	123.1800	130.4600	+10.653%	119	1,678	-54.814%
2026-06-05	133.3600	136.0000	112.5800	117.9000	-22.065%	73	1,721	-50.000%
2026-06-04	118.9900	153.1500	115.3000	151.2800	+10.423%	189	1,744	-61.033%
2026-06-03	144.5500	150.0000	129.4500	137.0000	+9.820%	246	1,789	-56.971%
2026-06-02	95.2600	124.7800	92.3000	124.7500	+91.717%	394	1,741	-52.745%
2026-06-01	50.0000	69.2000	49.0000	65.0700	+20.813%	261	1,641	-9.405%
2026-05-29	53.2500	56.0000	50.0000	53.8600	+0.261%	110	1,645	+9.450%
2026-05-28	50.8500	55.5000	46.7500	53.7200	+4.656%	221	1,637	+9.736%
2026-05-27	64.6500	64.6500	50.5000	51.3300	-12.361%	303	1,624	+14.845%
2026-05-26	58.1500	61.4200	51.8300	58.5700	+21.767%	318	1,611	+0.649%
2026-05-22	47.5000	48.9500	46.0000	48.1000	+7.606%	172	1,546	+22.557%
2026-05-21	47.0000	47.7000	43.7400	44.7000	+4.488%	119	1,527	+31.879%
2026-05-20	42.4800	47.0000	41.7100	42.7800	+14.171%	114	1,527	+37.798%
2026-05-19	35.0600	40.8000	32.1500	37.4700	+12.692%	124	1,525	+57.326%
2026-05-18	36.1700	37.0000	31.0000	33.2500	-14.940%	90	1,525	+77.293%
2026-05-15	36.0000	40.4500	36.0000	39.0900	-5.807%	59	1,525	+50.806%
2026-05-14	38.0000	46.0000	37.8000	41.5000	+10.372%	711	1,554	+42.048%
2026-05-13	31.7000	39.7500	31.7000	37.6000	+34.286%	185	1,611	+56.782%
2026-05-12	28.0000	30.1000	25.3700	28.0000	-13.097%	80	1,611	+110.536%
2026-05-11	27.8100	34.0500	27.8100	32.2200	+4.441%	61	1,611	+82.961%
2026-05-08	28.3900	31.5000	28.2500	30.8500	+19.527%	56	1,592	+91.086%
2026-05-07	32.3500	32.3500	25.3500	25.8100	-20.974%	61	1,577	+128.400%
2026-05-06	35.0000	35.0000	29.3000	32.6600	+4.545%	66	1,575	+80.496%
2026-05-05	30.0500	33.0000	28.2000	31.2400	+12.374%	330	1,558	+88.700%
2026-05-04	28.5000	29.2500	27.1800	27.8000	-2.078%	113	1,448	+112.050%
2026-05-01	28.0500	28.9900	27.7200	28.3900	-1.046%	151	1,377	+107.644%
2026-04-30	25.1000	28.7000	25.0000	28.6900	+17.102%	383	1,377	+105.472%
2026-04-29	24.2500	24.5000	21.9000	24.5000	+9.131%	77	1,160	+140.612%
2026-04-28	22.1100	24.0000	21.5700	22.4500	-11.788%	99	1,155	+162.584%
2026-04-27	28.4000	28.4000	23.0000	25.4500	-12.181%	103	1,183	+131.631%
2026-04-24	32.5000	32.5000	26.6300	28.9800	-3.271%	204	1,156	+103.416%
2026-04-23	27.0000	31.0000	27.0000	29.9600	+21.542%	334	1,109	+96.762%
2026-04-22	22.4500	25.2500	22.1400	24.6500	+19.082%	296	898	+139.148%
2026-04-21	20.0000	22.8500	19.9500	20.7000	+8.947%	253	631	+184.783%
2026-04-20	16.7500	19.5200	16.7500	19.0000	+31.944%	817	631	+210.263%
2026-04-17	13.1300	14.5900	12.9200	14.4000	+12.062%	167	396	+309.375%
2026-04-16	12.2000	12.8500	11.2500	12.8500	+2.800%	181	327	+358.755%
2026-04-15	13.5000	13.5500	12.3800	12.5000	0.000%	211	266	+371.600%