Dark

MRVL20270115C210
MRVL Jan 15 2027 210.00 Call (MRVL270115C00210000)
option OPRA

EOD

Sep 17, 2026

52.93+20.900%(+9.15)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	55.1400	57.7500	52.9300	52.9300	+20.900%	42	1,169	0.000%
2026-09-16	46.8000	47.0700	41.8900	43.7800	+6.780%	9	1,168	+20.900%
2026-09-15	41.5000	41.5000	41.0000	41.0000	+6.494%	3	1,169	+29.098%
2026-09-14	39.5000	41.1000	36.6700	38.5000	-24.138%	26	1,169	+37.481%
2026-09-11	49.9000	53.0000	49.9000	50.7500	+9.967%	40	1,163	+4.296%
2026-09-10	47.8500	47.8500	46.1500	46.1500	-8.794%	26	1,178	+14.691%
2026-09-09	47.5500	54.6700	47.5500	50.6000	+17.238%	25	1,199	+4.605%
2026-09-08	44.3500	48.3900	43.1600	43.1600	+3.501%	48	1,203	+22.637%
2026-09-04	35.0000	41.7000	35.0000	41.7000	+34.733%	80	1,224	+26.930%
2026-09-03	29.1000	33.7500	27.5000	30.9500	+3.167%	298	1,224	+71.018%
2026-09-02	31.8100	32.0000	29.1900	30.0000	-10.448%	346	1,208	+76.433%
2026-09-01	29.3100	33.5000	29.3100	33.5000	-4.039%	256	1,040	+58.000%
2026-08-31	39.5500	39.5500	33.8500	34.9100	-12.065%	72	1,013	+51.618%
2026-08-28	48.2500	48.2500	38.4800	39.7000	-33.445%	265	1,036	+33.325%
2026-08-27	69.2000	69.2000	58.7800	59.6500	-5.317%	136	1,090	-11.266%
2026-08-26	62.9600	63.0000	60.4500	63.0000	+0.159%	4	1,046	-15.984%
2026-08-25	61.0000	64.4800	61.0000	62.9000	+15.945%	13	1,047	-15.851%
2026-08-24	49.8200	54.2500	49.8200	54.2500	-5.323%	30	1,047	-2.433%
2026-08-21	69.8600	69.8600	57.3000	57.3000	-18.143%	6	1,046	-7.627%
2026-08-20	63.7500	70.0000	58.6400	70.0000	+16.221%	10	1,047	-24.386%
2026-08-19	61.6200	66.6600	55.1500	60.2300	+34.442%	70	1,052	-12.120%
2026-08-18	48.0000	48.0000	43.0000	44.8000	-23.939%	57	1,054	+18.147%
2026-08-17	60.0000	63.0000	58.9000	58.9000	+18.511%	24	1,020	-10.136%
2026-08-14	53.0000	53.0000	49.7000	49.7000	-4.880%	4	1,022	+6.499%
2026-08-13	51.6400	57.0000	51.6400	52.2500	+3.098%	30	1,020	+1.301%
2026-08-12	52.5000	53.0100	50.6800	50.6800	+10.174%	16	1,032	+4.440%
2026-08-11	46.6300	46.6300	44.0000	46.0000	-0.862%	98	1,031	+15.065%
2026-08-10	54.3300	54.3300	46.4000	46.4000	-11.871%	9	963	+14.073%
2026-08-07	51.6000	53.1000	47.2000	52.6500	+4.818%	34	960	+0.532%
2026-08-06	46.9800	55.1600	46.9800	50.2300	-4.013%	15	954	+5.375%
2026-08-05	55.1300	57.9000	52.3300	52.3300	-11.380%	52	949	+1.147%
2026-08-04	48.5600	59.0500	48.5600	59.0500	+48.144%	61	907	-10.364%
2026-08-03	33.8000	39.8600	33.8000	39.8600	+8.463%	23	909	+32.790%
2026-07-31	43.0100	43.9500	36.7500	36.7500	+9.701%	34	910	+44.027%
2026-07-30	31.0400	35.4000	31.0400	33.5000	+17.833%	31	909	+58.000%
2026-07-29	30.5000	31.0400	26.4000	28.4300	-12.550%	166	919	+86.177%
2026-07-28	32.6100	33.2500	28.6500	32.5100	-14.873%	39	781	+62.811%
2026-07-27	37.5000	38.7500	37.0400	38.1900	-8.307%	5	770	+38.596%
2026-07-24	46.6700	46.6700	41.6500	41.6500	-19.858%	19	769	+27.083%
2026-07-23	55.0000	55.9400	51.9700	51.9700	-6.864%	32	765	+1.847%
2026-07-22	52.8600	57.2000	52.7000	55.8000	+6.286%	104	762	-5.143%
2026-07-21	52.1500	54.0000	51.1700	52.5000	+14.629%	205	771	+0.819%
2026-07-20	45.2500	49.3100	45.2500	45.8000	+23.951%	163	622	+15.568%
2026-07-17	36.9500	36.9500	36.9500	36.9500	-9.102%	1	582	+43.248%
2026-07-16	43.8000	44.3500	40.4000	40.6500	-21.068%	25	583	+30.209%
2026-07-15	58.0000	58.0000	48.8400	51.5000	-17.981%	546	582	+2.777%
2026-07-14	65.9800	65.9800	62.4100	62.7900	+3.528%	3	266	-15.703%
2026-07-13	60.5000	63.2500	58.0000	60.6500	-16.918%	30	266	-12.729%
2026-07-10	73.0000	73.0000	73.0000	73.0000	-10.484%	5	264	-27.493%
2026-07-09	82.0000	82.0000	81.5500	81.5500	+16.500%	2	257	-35.095%
2026-07-08	72.4900	75.0000	70.0000	70.0000	+1.449%	7	255	-24.386%
2026-07-07	73.2000	73.6000	65.2800	69.0000	-18.198%	18	261	-23.290%
2026-07-06	89.0000	90.0000	84.2500	84.3500	+7.425%	31	257	-37.250%
2026-07-02	90.9000	90.9000	76.1500	78.5200	-26.699%	18	250	-32.590%
2026-07-01	109.9000	115.4500	105.0000	107.1200	-13.606%	6	250	-50.588%
2026-06-30	108.2500	126.2500	108.2500	123.9900	+29.291%	16	253	-57.311%
2026-06-29	97.2800	97.2800	85.9800	95.9000	-5.471%	10	253	-44.807%
2026-06-26	96.8600	101.4500	96.8600	101.4500	+1.399%	8	249	-47.827%
2026-06-24	100.0500	100.0500	100.0500	100.0500	-9.087%	1	244	-47.096%
2026-06-23	110.2500	115.6900	110.0500	110.0500	-15.346%	6	245	-51.904%
2026-06-22	136.0100	136.0100	127.4000	130.0000	-14.265%	4	244	-59.285%
2026-06-18	149.9000	152.5100	147.5800	151.6300	+26.707%	7	256	-65.093%
2026-06-17	121.1700	128.0000	119.6700	119.6700	+3.271%	8	256	-55.770%
2026-06-16	132.7300	132.7300	115.8800	115.8800	-15.081%	24	256	-54.323%
2026-06-15	127.8000	137.0500	123.7000	136.4600	+17.892%	9	260	-61.212%
2026-06-12	112.4000	118.8500	112.4000	115.7500	+12.107%	7	264	-54.272%
2026-06-11	98.6100	103.2500	98.6100	103.2500	+9.665%	9	265	-48.736%
2026-06-10	100.6900	100.6900	94.1500	94.1500	-2.029%	7	271	-43.781%
2026-06-09	123.8000	123.8000	87.1000	96.1000	-28.284%	18	273	-44.922%
2026-06-08	123.1500	134.0000	118.3500	134.0000	+27.619%	15	269	-60.500%
2026-06-05	130.8000	130.8000	105.0000	105.0000	-27.083%	6	264	-49.590%
2026-06-04	115.9700	144.0000	112.1000	144.0000	+10.769%	16	266	-63.243%
2026-06-03	141.7000	142.0000	126.0000	130.0000	+13.043%	89	271	-59.285%
2026-06-02	90.0000	115.0000	90.0000	115.0000	+83.121%	41	284	-53.974%
2026-06-01	51.5000	65.2500	47.0000	62.8000	+25.953%	46	297	-15.717%
2026-05-29	48.9500	52.0000	48.0000	49.8600	-0.320%	18	292	+6.157%
2026-05-28	48.0000	51.0500	44.0600	50.0200	+4.208%	34	290	+5.818%
2026-05-27	54.0000	54.0000	46.5000	48.0000	-12.409%	67	285	+10.271%
2026-05-26	54.8300	55.4500	50.0000	54.8000	+21.239%	127	277	-3.412%
2026-05-22	44.6800	45.2000	44.6800	45.2000	+9.047%	5	294	+17.102%
2026-05-21	42.0500	43.2100	41.4500	41.4500	+6.146%	4	294	+27.696%
2026-05-20	41.8000	43.0500	39.0500	39.0500	+7.280%	103	294	+35.544%
2026-05-19	36.4000	36.4000	36.4000	36.4000	+18.993%	4	256	+45.412%
2026-05-18	32.0000	32.0000	29.7400	30.5900	-13.121%	5	256	+73.030%
2026-05-15	33.8000	36.2000	33.8000	35.2100	-7.996%	95	256	+50.327%
2026-05-14	38.0900	40.0800	38.0900	38.2700	+10.447%	4	185	+38.307%
2026-05-13	36.3500	36.5000	33.4000	34.6500	+26.460%	28	179	+52.756%
2026-05-12	27.4000	27.4000	27.4000	27.4000	-8.054%	1	179	+93.175%
2026-05-11	27.8000	30.6900	27.7500	29.8000	+7.620%	10	179	+77.617%
2026-05-08	26.1500	27.8000	25.7000	27.6900	+20.391%	83	177	+91.152%
2026-05-07	25.5000	27.5500	23.0000	23.0000	-20.772%	141	130	+130.130%
2026-05-06	27.9900	29.0300	27.9900	29.0300	-3.555%	38	88	+82.329%
2026-05-05	26.6000	30.1000	26.6000	30.1000	+19.920%	6	77	+75.847%
2026-05-04	25.1000	25.1500	25.1000	25.1000	-4.381%	8	73	+110.876%
2026-05-01	26.1200	26.2500	26.0300	26.2500	+28.049%	51	22	+101.638%
2026-04-28	21.0000	21.0000	19.5500	20.5000	-20.078%	8	22	+158.195%
2026-04-27	25.6500	25.6500	25.6500	25.6500	-1.156%	1	16	+106.355%
2026-04-24	29.4800	29.4800	25.6000	25.9500	-4.980%	12	16	+103.969%
2026-04-23	25.5000	27.3100	24.9000	27.3100	+18.894%	8	8	+93.812%
2026-04-22	22.9500	22.9700	22.9500	22.9700	0.000%	3	0	+130.431%