Dark

MRVL20270115C230
MRVL Jan 15 2027 230.00 Call (MRVL270115C00230000)
option OPRA

EOD

Sep 17, 2026

42.00+18.846%(+6.66)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	42.1900	46.9000	41.6500	42.0000	+18.846%	272	1,800	0.000%
2026-09-16	34.0000	37.5000	32.6000	35.3400	+14.554%	68	1,772	+18.846%
2026-09-15	33.0000	34.5500	30.8500	30.8500	+3.005%	25	1,765	+36.143%
2026-09-14	28.0000	32.7400	28.0000	29.9500	-25.885%	37	1,761	+40.234%
2026-09-11	39.0500	43.1000	37.4500	40.4100	+13.831%	142	1,758	+3.935%
2026-09-10	37.5500	39.0000	35.5000	35.5000	-15.274%	139	1,788	+18.310%
2026-09-09	39.3500	46.2000	38.8100	41.9000	+16.713%	118	1,728	+0.239%
2026-09-08	34.6500	38.5000	33.6000	35.9000	+10.632%	390	1,756	+16.992%
2026-09-04	26.0000	32.5000	25.3500	32.4500	+27.505%	201	1,695	+29.430%
2026-09-03	21.0200	25.9700	20.5000	25.4500	+11.427%	271	1,695	+65.029%
2026-09-02	24.7000	24.7000	22.5000	22.8400	-9.365%	339	1,756	+83.888%
2026-09-01	25.4100	25.8000	22.6800	25.2000	-5.794%	52	1,608	+66.667%
2026-08-31	29.9000	29.9000	26.2000	26.7500	-14.455%	141	1,583	+57.009%
2026-08-28	37.7000	38.6800	30.4000	31.2700	-36.956%	625	1,573	+34.314%
2026-08-27	55.0000	55.0000	48.8800	49.6000	-7.376%	197	1,164	-15.323%
2026-08-26	49.4900	53.5500	49.4900	53.5500	+3.981%	82	1,108	-21.569%
2026-08-25	51.2000	55.3400	50.2500	51.5000	+14.444%	64	1,115	-18.447%
2026-08-24	45.8500	45.8500	41.0500	45.0000	-10.412%	81	1,125	-6.667%
2026-08-21	58.6000	58.6700	48.0000	50.2300	-14.575%	72	1,126	-16.385%
2026-08-20	51.1000	58.8000	50.4000	58.8000	+15.839%	121	1,100	-28.571%
2026-08-19	54.5500	57.3000	46.2000	50.7600	+37.189%	214	1,111	-17.258%
2026-08-18	41.6000	42.4300	36.2100	37.0000	-25.658%	31	1,114	+13.514%
2026-08-17	52.0000	53.7300	49.7700	49.7700	+19.841%	130	1,106	-15.612%
2026-08-14	42.0500	42.6300	40.9800	41.5300	-5.934%	105	1,080	+1.132%
2026-08-13	44.6000	48.8000	44.1500	44.1500	+6.978%	62	1,051	-4.870%
2026-08-12	45.8000	45.8000	41.2700	41.2700	+10.792%	36	1,046	+1.769%
2026-08-11	38.7800	38.8000	37.2000	37.2500	-3.247%	5	1,043	+12.752%
2026-08-10	52.0300	52.0300	38.5000	38.5000	-14.842%	68	1,041	+9.091%
2026-08-07	42.3500	45.7100	41.8000	45.2100	+5.140%	14	1,017	-7.100%
2026-08-06	40.5000	47.0000	40.1700	43.0000	-3.544%	34	1,010	-2.326%
2026-08-05	47.5200	50.4000	44.4500	44.5800	-10.929%	14	1,007	-5.787%
2026-08-04	48.6000	51.6500	45.5000	50.0500	+49.403%	73	997	-16.084%
2026-08-03	27.2500	33.5000	27.0000	33.5000	+0.299%	123	991	+25.373%
2026-07-31	37.4500	37.4500	32.4000	33.4000	+16.988%	16	913	+25.749%
2026-07-30	26.3200	28.9000	26.2000	28.5500	+25.219%	55	906	+47.110%
2026-07-29	27.0000	27.0000	22.7700	22.8000	-15.556%	18	876	+84.211%
2026-07-28	25.6500	27.9500	23.9400	27.0000	-16.071%	58	883	+55.556%
2026-07-27	30.4000	32.6500	30.4000	32.1700	-9.762%	8	847	+30.556%
2026-07-24	40.0000	40.0500	35.6000	35.6500	-19.161%	20	847	+17.812%
2026-07-23	47.0000	49.4000	44.1000	44.1000	-9.631%	21	844	-4.762%
2026-07-22	45.9500	49.7000	45.9500	48.8000	+6.202%	39	847	-13.934%
2026-07-21	44.0000	47.6000	44.0000	45.9500	+12.485%	35	841	-8.596%
2026-07-20	38.4000	42.7500	37.7100	40.8500	+13.127%	88	841	+2.815%
2026-07-17	32.0000	37.5000	31.0000	36.1100	+3.319%	23	833	+16.311%
2026-07-16	37.8600	38.4100	34.5000	34.9500	-20.023%	22	827	+20.172%
2026-07-15	50.3200	50.3900	42.1600	43.7000	-20.661%	53	824	-3.890%
2026-07-14	57.5200	58.6500	54.9500	55.0800	+7.368%	35	857	-23.747%
2026-07-13	56.6400	57.0000	50.8000	51.3000	-20.699%	61	848	-18.129%
2026-07-10	63.7700	66.4000	63.2000	64.6900	-8.163%	64	841	-35.075%
2026-07-09	74.2500	74.2500	70.4400	70.4400	+10.982%	18	823	-40.375%
2026-07-08	60.4500	65.0000	60.4500	63.4700	+4.254%	27	841	-33.827%
2026-07-07	62.6800	64.2500	57.9000	60.8800	-20.553%	28	830	-31.012%
2026-07-06	79.3000	79.3000	76.6300	76.6300	+11.155%	5	813	-45.191%
2026-07-02	75.9500	75.9500	68.9400	68.9400	-27.048%	5	807	-39.077%
2026-07-01	104.4000	104.4000	94.3300	94.5000	-16.519%	28	807	-55.556%
2026-06-30	98.9000	113.2700	98.9000	113.2000	+41.359%	16	793	-62.898%
2026-06-29	80.0800	80.0800	80.0800	80.0800	-10.224%	1	787	-47.552%
2026-06-26	91.3500	91.3500	87.1400	89.2000	-10.675%	11	788	-52.915%
2026-06-25	90.2000	101.0200	88.3000	99.8600	+5.338%	18	793	-57.941%
2026-06-24	99.6000	99.6000	91.1800	94.8000	-4.136%	7	792	-55.696%
2026-06-23	101.0000	105.4500	98.8900	98.8900	-18.104%	37	788	-57.529%
2026-06-22	123.0000	123.5000	120.7500	120.7500	-8.523%	3	769	-65.217%
2026-06-18	136.0000	141.4000	132.0000	132.0000	+12.264%	83	739	-68.182%
2026-06-17	108.0500	117.5800	108.0500	117.5800	+7.428%	14	739	-64.280%
2026-06-16	122.5000	130.7500	109.4500	109.4500	-13.135%	6	739	-61.626%
2026-06-15	115.0000	126.0000	112.5000	126.0000	+21.892%	8	737	-66.667%
2026-06-11	91.2800	103.3700	91.2800	103.3700	+20.478%	23	738	-59.369%
2026-06-10	92.5000	97.0000	85.2000	85.8000	-8.723%	13	734	-51.049%
2026-06-09	114.0600	114.0600	88.5000	94.0000	-23.887%	100	728	-55.319%
2026-06-08	111.9500	123.5000	111.9500	123.5000	+17.051%	6	752	-65.992%
2026-06-05	116.8500	116.8500	100.5000	105.5100	-18.209%	9	753	-60.193%
2026-06-04	107.0000	130.6500	105.9300	129.0000	+7.321%	8	754	-67.442%
2026-06-03	131.2000	132.6900	117.8300	120.2000	+12.652%	36	755	-65.058%
2026-06-02	79.3400	106.7000	78.3200	106.7000	+94.000%	133	762	-60.637%
2026-06-01	44.9000	57.2800	44.9000	55.0000	+22.087%	84	819	-23.636%
2026-05-29	41.1000	45.0500	41.1000	45.0500	+2.154%	37	805	-6.770%
2026-05-28	41.6300	45.0600	38.2100	44.1000	+5.832%	24	802	-4.762%
2026-05-27	45.8300	45.8300	41.4100	41.6700	-13.727%	64	802	+0.792%
2026-05-26	50.0500	50.0500	43.0000	48.3000	+25.520%	262	795	-13.043%
2026-05-22	38.0000	38.5500	38.0000	38.4800	+5.137%	20	621	+9.148%
2026-05-21	37.9000	37.9000	36.5100	36.6000	+9.910%	42	621	+14.754%
2026-05-20	35.6500	36.5000	33.3000	33.3000	+14.433%	91	621	+26.126%
2026-05-19	29.1000	32.2000	29.1000	29.1000	+18.149%	23	587	+44.330%
2026-05-18	27.8000	27.8000	24.1000	24.6300	-17.349%	16	587	+70.524%
2026-05-15	29.7100	31.0500	29.7100	29.8000	-9.285%	13	587	+40.940%
2026-05-14	34.3500	36.8500	32.8500	32.8500	+15.873%	32	583	+27.854%
2026-05-13	28.0000	31.2000	26.9000	28.3500	+41.538%	23	597	+48.148%
2026-05-12	22.0000	24.0000	19.1000	20.0300	-17.842%	285	597	+109.685%
2026-05-11	20.4000	24.3800	20.4000	24.3800	+4.277%	76	597	+72.272%
2026-05-08	22.1000	23.3800	22.0000	23.3800	+21.771%	11	585	+79.641%
2026-05-07	23.0000	23.0000	19.2000	19.2000	-20.266%	16	585	+118.750%
2026-05-06	24.9000	24.9000	22.3900	24.0800	+1.518%	9	578	+74.419%
2026-05-05	21.8000	24.9200	21.1000	23.7200	+16.275%	166	576	+77.066%
2026-05-04	21.4000	21.4500	20.4000	20.4000	-4.000%	6	516	+105.882%
2026-05-01	21.0900	21.2700	21.0900	21.2500	+1.239%	3	514	+97.647%
2026-04-30	19.5000	21.0200	19.5000	20.9900	+25.388%	36	514	+100.095%
2026-04-29	16.7400	16.7400	16.7400	16.7400	+3.333%	1	499	+150.896%
2026-04-28	17.2500	17.6500	15.9500	16.2000	-18.182%	21	498	+159.259%
2026-04-27	20.8400	20.8400	18.2500	19.8000	-9.258%	11	503	+112.121%
2026-04-24	24.4500	24.4500	20.7800	21.8200	-2.676%	64	500	+92.484%
2026-04-23	20.1000	23.5000	19.6500	22.4200	+23.187%	353	475	+87.333%
2026-04-22	15.7700	18.3000	15.7700	18.2000	0.000%	687	0	+130.769%