Dark

MRVL20270115C220
MRVL Jan 15 2027 220.00 Call (MRVL270115C00220000)
option OPRA

EOD

Sep 17, 2026

47.17+17.484%(+7.02)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	50.0000	52.0000	46.8000	47.1700	+17.484%	32	1,686	0.000%
2026-09-16	39.0000	42.5000	37.0000	40.1500	+15.010%	77	1,702	+17.484%
2026-09-15	37.6500	38.9000	34.8500	34.9100	+2.375%	37	1,741	+35.119%
2026-09-14	32.5500	36.8500	32.0000	34.1000	-24.222%	178	1,739	+38.328%
2026-09-11	43.7300	48.2000	42.8000	45.0000	+9.276%	65	1,817	+4.822%
2026-09-10	40.7000	43.0000	40.7000	41.1800	-9.989%	12	1,802	+14.546%
2026-09-09	38.4000	51.0000	38.4000	45.7500	+18.769%	185	1,809	+3.104%
2026-09-08	42.1600	43.4500	37.0000	38.5200	+3.271%	176	1,859	+22.456%
2026-09-04	29.8300	37.3000	29.7500	37.3000	+38.148%	313	1,803	+26.461%
2026-09-03	24.0000	29.5000	24.0000	27.0000	+1.124%	62	1,803	+74.704%
2026-09-02	27.3400	27.6500	25.9000	26.7000	-7.931%	99	1,787	+76.667%
2026-09-01	27.4500	29.2000	25.2500	29.0000	-5.844%	58	1,741	+62.655%
2026-08-31	34.4000	34.9000	29.5700	30.8000	-10.725%	356	1,738	+53.149%
2026-08-28	41.7500	43.1500	33.8700	34.5000	-36.370%	495	1,619	+36.725%
2026-08-27	64.0000	64.0000	53.7000	54.2200	-6.031%	74	1,422	-13.003%
2026-08-26	55.2100	57.7000	55.2100	57.7000	+2.541%	20	1,417	-18.250%
2026-08-25	59.1500	60.5000	56.0800	56.2700	+13.448%	22	1,412	-16.172%
2026-08-24	48.2300	49.6000	43.9000	49.6000	-8.974%	92	1,420	-4.899%
2026-08-21	64.3900	64.3900	52.3900	54.4900	-14.121%	26	1,411	-13.434%
2026-08-20	60.3200	63.4500	53.9000	63.4500	+15.154%	57	1,408	-25.658%
2026-08-19	57.7000	59.2200	49.8500	55.1000	+34.161%	94	1,433	-14.392%
2026-08-18	47.9000	47.9000	40.0000	41.0700	-26.292%	82	1,446	+14.853%
2026-08-17	51.6700	57.7500	51.6700	55.7200	+21.926%	42	1,432	-15.345%
2026-08-14	48.5500	48.5500	44.3300	45.7000	-5.676%	95	1,433	+3.217%
2026-08-13	45.8000	53.6900	45.2000	48.4500	+3.859%	99	1,406	-2.642%
2026-08-12	50.5000	50.5000	46.6500	46.6500	+15.043%	67	1,372	+1.115%
2026-08-11	42.3500	42.7300	40.3000	40.5500	-7.757%	15	1,366	+16.326%
2026-08-10	53.2000	53.2000	43.8700	43.9600	-8.512%	34	1,361	+7.302%
2026-08-07	49.0000	52.0000	43.8500	48.0500	+3.112%	346	1,347	-1.831%
2026-08-06	50.1500	51.4500	46.6000	46.6000	-0.851%	27	1,175	+1.223%
2026-08-05	54.8000	55.6000	47.0000	47.0000	-10.985%	68	1,153	+0.362%
2026-08-04	49.0500	55.3900	48.8700	52.8000	+42.203%	656	1,098	-10.663%
2026-08-03	30.8000	37.1300	30.8000	37.1300	+3.282%	20	910	+27.040%
2026-07-31	39.2700	40.3800	34.9500	35.9500	+13.730%	21	911	+31.210%
2026-07-30	29.9000	31.6100	29.9000	31.6100	+14.945%	149	906	+49.225%
2026-07-29	28.6500	28.6500	24.0500	27.5000	-2.655%	175	841	+71.527%
2026-07-28	31.3000	31.3000	25.8000	28.2500	-21.177%	78	827	+66.973%
2026-07-27	40.4400	40.4400	34.2000	35.8400	-8.641%	69	813	+31.613%
2026-07-24	43.4000	43.4000	38.8500	39.2300	-18.390%	33	838	+20.240%
2026-07-23	50.6900	52.4000	46.1500	48.0700	-6.805%	100	837	-1.872%
2026-07-22	48.0700	53.3600	48.0000	51.5800	+3.887%	271	770	-8.550%
2026-07-21	50.0000	50.4500	47.1300	49.6500	+15.197%	30	765	-4.995%
2026-07-20	41.1800	45.8000	41.1800	43.1000	+10.797%	57	761	+9.443%
2026-07-17	35.2000	41.0000	34.7600	38.9000	+3.348%	182	737	+21.260%
2026-07-16	42.9800	42.9800	36.9100	37.6400	-21.893%	65	667	+25.319%
2026-07-15	57.8000	57.8000	45.3200	48.1900	-18.002%	53	636	-2.117%
2026-07-14	64.6500	64.6500	57.9100	58.7700	+4.276%	123	610	-19.738%
2026-07-13	60.1600	60.1600	54.5000	56.3600	-18.437%	73	600	-16.306%
2026-07-10	68.0500	69.1000	68.0500	69.1000	-11.091%	21	562	-31.737%
2026-07-09	80.9000	80.9000	75.7900	77.7200	+21.059%	21	542	-39.308%
2026-07-08	64.2000	64.2000	64.2000	64.2000	+2.392%	16	555	-26.526%
2026-07-07	68.0000	68.0000	61.0000	62.7000	-17.500%	55	560	-24.769%
2026-07-02	87.0000	87.0000	75.8600	76.0000	-23.518%	8	538	-37.934%
2026-07-01	106.0000	106.0000	99.3000	99.3700	-14.667%	14	538	-52.531%
2026-06-30	102.4000	116.4500	102.4000	116.4500	+43.854%	5	539	-59.493%
2026-06-29	80.9500	80.9500	80.9500	80.9500	-13.237%	1	542	-41.729%
2026-06-26	93.1000	93.3000	93.1000	93.3000	-8.753%	4	541	-49.443%
2026-06-25	106.8200	106.8200	96.9000	102.2500	+4.284%	49	544	-53.868%
2026-06-24	100.4500	100.5700	95.0700	98.0500	-7.299%	6	558	-51.892%
2026-06-23	106.2500	113.0000	105.7700	105.7700	-15.587%	12	562	-55.403%
2026-06-22	123.0000	130.0000	122.6500	125.3000	-11.103%	11	563	-62.354%
2026-06-18	133.0000	147.0500	133.0000	140.9500	+21.509%	28	579	-66.534%
2026-06-17	113.0000	116.0000	113.0000	116.0000	+1.683%	2	579	-59.336%
2026-06-16	132.0000	133.2700	113.0000	114.0800	-13.477%	13	579	-58.652%
2026-06-15	123.8600	131.8500	123.0500	131.8500	+29.392%	10	575	-64.224%
2026-06-12	101.9000	101.9000	101.9000	101.9000	-4.157%	1	576	-53.710%
2026-06-11	94.4000	106.3200	94.4000	106.3200	+13.010%	6	575	-55.634%
2026-06-10	94.0800	94.0800	94.0800	94.0800	+4.825%	1	574	-49.862%
2026-06-09	116.0000	116.0000	83.7000	89.7500	-23.617%	63	573	-47.443%
2026-06-08	115.0000	129.3800	115.0000	117.5000	+11.090%	28	588	-59.855%
2026-06-05	123.4300	123.4300	103.2400	105.7700	-24.054%	33	570	-55.403%
2026-06-04	108.2000	140.0200	106.5000	139.2700	+10.602%	24	584	-66.131%
2026-06-03	136.5000	136.5000	117.5000	125.9200	+9.686%	86	581	-62.540%
2026-06-02	83.8000	114.8000	83.8000	114.8000	+99.652%	145	603	-58.911%
2026-06-01	43.6000	61.9500	43.6000	57.5000	+21.053%	262	637	-17.965%
2026-05-29	46.5500	49.8000	45.1300	47.5000	+1.866%	16	592	-0.695%
2026-05-28	45.0800	48.0400	40.3500	46.6300	+4.481%	42	598	+1.158%
2026-05-27	49.0000	49.0000	44.1100	44.6300	-14.173%	28	588	+5.691%
2026-05-26	52.7000	54.0500	47.0000	52.0000	+24.700%	55	578	-9.288%
2026-05-22	40.9500	42.0000	40.3500	41.7000	+5.170%	206	553	+13.118%
2026-05-21	41.3000	42.0500	37.8500	39.6500	+3.579%	45	390	+18.966%
2026-05-20	38.2800	38.2800	38.2800	38.2800	+16.636%	1	390	+23.224%
2026-05-19	26.8000	34.0500	26.8000	32.8200	+22.463%	22	369	+43.723%
2026-05-18	28.8500	29.0000	26.8000	26.8000	-21.546%	6	369	+76.007%
2026-05-15	33.9800	34.1600	33.4000	34.1600	-1.924%	20	369	+38.085%
2026-05-14	38.0800	38.0800	34.8300	34.8300	+7.301%	9	354	+35.429%
2026-05-13	29.3000	34.0500	29.3000	32.4600	+50.977%	123	346	+45.317%
2026-05-12	25.1000	25.1000	21.5000	21.5000	-20.635%	20	346	+119.395%
2026-05-11	23.0000	27.8700	23.0000	27.0900	+10.122%	64	346	+74.123%
2026-05-08	23.4900	24.6000	23.3000	24.6000	+15.983%	66	302	+91.748%
2026-05-07	26.3300	26.3300	20.4000	21.2100	-21.444%	45	293	+122.395%
2026-05-06	27.2500	28.1000	24.5000	27.0000	+4.611%	23	281	+74.704%
2026-05-05	24.5900	27.2200	23.0000	25.8100	+11.442%	147	266	+82.759%
2026-05-04	23.4700	23.5500	23.0900	23.1600	-0.172%	24	245	+103.670%
2026-05-01	22.4500	24.0000	22.4500	23.2000	+0.607%	44	234	+103.319%
2026-04-30	21.2000	23.5000	21.2000	23.0600	+22.660%	129	234	+104.553%
2026-04-29	18.5500	18.8000	18.5500	18.8000	+1.348%	6	226	+150.904%
2026-04-28	19.6600	19.6600	17.9800	18.5500	-9.951%	23	225	+154.286%
2026-04-27	20.6000	20.6800	20.2700	20.6000	-13.916%	38	214	+128.981%
2026-04-24	26.9500	26.9500	23.3000	23.9300	-2.366%	34	195	+97.117%
2026-04-23	22.7500	25.2700	22.7500	24.5100	+21.037%	199	169	+92.452%
2026-04-22	19.2500	20.2500	19.2500	20.2500	0.000%	3	0	+132.938%