Dark

MRVL20270115C240
MRVL Jan 15 2027 240.00 Call (MRVL270115C00240000)
option OPRA

EOD

Sep 17, 2026

37.68+29.931%(+8.68)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	37.5000	42.1500	37.5000	37.6800	+29.931%	144	2,730	0.000%
2026-09-16	29.5000	33.5500	29.0000	29.0000	+7.607%	36	2,732	+29.931%
2026-09-15	27.8000	30.6100	26.9500	26.9500	-1.750%	175	2,718	+39.814%
2026-09-14	26.0000	29.0000	24.5000	27.4300	-24.539%	347	2,739	+37.368%
2026-09-11	35.0000	38.5800	35.0000	36.3500	+14.886%	140	2,436	+3.659%
2026-09-10	34.0000	35.2500	31.6400	31.6400	-12.597%	475	2,377	+19.090%
2026-09-09	34.6500	41.2500	34.6500	36.2000	+12.949%	171	2,225	+4.088%
2026-09-08	33.8700	35.0000	29.6500	32.0500	+8.497%	636	2,250	+17.566%
2026-09-04	22.7000	29.5400	22.6600	29.5400	+35.567%	292	1,902	+27.556%
2026-09-03	18.7700	22.8500	18.3200	21.7900	+8.516%	86	1,902	+72.923%
2026-09-02	20.5000	20.6900	19.6800	20.0800	-10.914%	334	1,900	+87.649%
2026-09-01	21.4500	22.5400	19.1500	22.5400	-5.294%	113	1,690	+67.169%
2026-08-31	25.1900	25.5800	23.2400	23.8000	-13.612%	111	1,655	+58.319%
2026-08-28	33.9500	34.5200	26.8000	27.5500	-38.573%	551	1,649	+36.770%
2026-08-27	50.9500	50.9500	44.8500	44.8500	-8.469%	278	1,594	-15.987%
2026-08-26	46.3200	49.0000	45.0000	49.0000	+3.376%	372	1,460	-23.102%
2026-08-25	46.7300	51.0500	46.7300	47.4000	+14.493%	171	1,416	-20.506%
2026-08-24	36.8800	41.4000	36.8800	41.4000	-8.204%	42	1,409	-8.986%
2026-08-21	55.3800	55.3800	44.3200	45.1000	-18.739%	131	1,401	-16.452%
2026-08-20	48.9500	55.5000	45.5000	55.5000	+18.717%	272	1,370	-32.108%
2026-08-19	50.6500	51.9700	43.6300	46.7500	+38.930%	230	1,281	-19.401%
2026-08-18	37.9500	38.9000	33.3000	33.6500	-26.480%	104	1,260	+11.976%
2026-08-17	48.5000	49.7000	44.9200	45.7700	+23.005%	516	1,246	-17.675%
2026-08-14	40.3700	40.3700	37.2100	37.2100	-16.005%	40	1,287	+1.263%
2026-08-13	43.0200	45.8500	43.0200	44.3000	+8.952%	32	1,290	-14.944%
2026-08-12	42.5500	42.5500	39.7000	40.6600	+16.471%	65	1,283	-7.329%
2026-08-11	34.9100	34.9100	34.9100	34.9100	-6.282%	2	1,317	+7.935%
2026-08-10	48.3800	48.3800	37.2500	37.2500	-10.241%	24	1,317	+1.154%
2026-08-07	43.2000	45.0000	38.0000	41.5000	+2.469%	128	1,308	-9.205%
2026-08-06	40.7000	42.2000	40.5000	40.5000	-4.255%	29	1,239	-6.963%
2026-08-05	44.0000	47.3500	42.3000	42.3000	-7.541%	31	1,238	-10.922%
2026-08-04	42.7500	47.3000	41.9000	45.7500	+49.755%	18	1,238	-17.639%
2026-08-03	27.5200	30.9000	27.5200	30.5500	+7.951%	408	1,234	+23.339%
2026-07-31	34.0000	34.0000	28.2000	28.3000	+7.197%	49	877	+33.145%
2026-07-30	24.2000	26.4000	24.1000	26.4000	+11.817%	80	896	+42.727%
2026-07-29	20.0700	23.6100	20.0700	23.6100	-2.033%	131	858	+59.593%
2026-07-28	25.8300	26.2800	23.8000	24.1000	-21.880%	31	841	+56.349%
2026-07-27	29.9900	31.1700	29.4800	30.8500	-6.657%	15	856	+22.139%
2026-07-24	36.2100	36.5500	33.0500	33.0500	-20.496%	18	854	+14.009%
2026-07-23	42.0400	42.0400	41.1000	41.5700	-6.898%	9	845	-9.358%
2026-07-22	43.2300	45.8500	43.2300	44.6500	+3.500%	27	846	-15.610%
2026-07-21	43.0000	44.2000	41.1000	43.1400	+13.526%	21	841	-12.656%
2026-07-20	33.4500	39.6500	33.4500	38.0000	+13.196%	20	841	-0.842%
2026-07-17	30.5000	34.8500	29.0000	33.5700	+4.125%	54	841	+12.243%
2026-07-16	36.1000	36.1000	31.5500	32.2400	-22.257%	115	816	+16.873%
2026-07-15	48.1500	48.1500	41.2500	41.4700	-19.162%	43	788	-9.139%
2026-07-14	55.0000	55.1500	50.4500	51.3000	+6.365%	46	805	-26.550%
2026-07-13	55.1000	55.1000	48.0500	48.2300	-21.347%	18	780	-21.874%
2026-07-10	61.9300	63.3000	60.9400	61.3200	-7.091%	74	788	-38.552%
2026-07-09	66.5000	69.0000	66.0000	66.0000	+11.298%	31	763	-42.909%
2026-07-08	60.0000	62.7700	57.7300	59.3000	+3.853%	26	775	-36.459%
2026-07-07	62.9500	62.9500	57.0000	57.1000	-22.555%	21	762	-34.011%
2026-07-06	74.0500	77.4000	71.8500	73.7300	+6.623%	23	753	-48.895%
2026-07-02	72.7500	72.7500	64.9500	69.1500	-24.136%	38	716	-45.510%
2026-07-01	100.9300	100.9300	91.1500	91.1500	-14.026%	6	716	-58.662%
2026-06-30	95.0000	107.2300	95.0000	106.0200	+19.124%	53	712	-64.460%
2026-06-29	87.1200	89.0000	74.1000	89.0000	+5.040%	13	701	-57.663%
2026-06-26	84.7300	84.7300	84.7300	84.7300	-3.398%	6	696	-55.529%
2026-06-25	94.5500	94.5500	87.7100	87.7100	+0.874%	45	702	-57.040%
2026-06-24	94.9500	95.2300	86.9500	86.9500	-9.427%	4	683	-56.665%
2026-06-23	97.6500	104.4000	96.0000	96.0000	-16.025%	9	684	-60.750%
2026-06-22	112.7300	114.3200	110.4700	114.3200	-8.434%	33	679	-67.040%
2026-06-18	132.2100	134.5000	124.8500	124.8500	+19.622%	33	682	-69.820%
2026-06-17	109.0000	109.0000	104.3700	104.3700	+1.330%	2	682	-63.898%
2026-06-16	122.5100	124.9000	100.0000	103.0000	-14.167%	11	682	-63.417%
2026-06-15	109.9000	120.0000	105.3000	120.0000	+18.110%	19	685	-68.600%
2026-06-12	103.0000	103.0000	101.6000	101.6000	+2.316%	4	689	-62.913%
2026-06-11	83.9000	100.0000	83.9000	99.3000	+23.140%	14	685	-62.054%
2026-06-10	89.1700	89.1800	80.6400	80.6400	-7.310%	56	684	-53.274%
2026-06-09	101.1300	101.1300	75.2500	87.0000	-27.621%	50	683	-56.690%
2026-06-08	110.0000	120.2000	107.1900	120.2000	+28.282%	7	672	-68.652%
2026-06-05	111.6000	111.6500	93.7000	93.7000	-27.482%	25	673	-59.787%
2026-06-04	101.8500	130.9300	101.8500	129.2100	+11.484%	15	677	-70.838%
2026-06-03	125.7000	125.9500	113.0000	115.9000	+14.992%	122	678	-67.489%
2026-06-02	83.9500	100.8600	83.9500	100.7900	+99.584%	247	705	-62.615%
2026-06-01	44.7400	53.7500	44.7400	50.5000	+23.926%	230	675	-25.386%
2026-05-29	41.8500	41.8500	39.3500	40.7500	+2.258%	29	673	-7.534%
2026-05-28	38.2000	41.2000	34.7000	39.8500	-1.629%	76	664	-5.445%
2026-05-27	44.3500	44.3500	38.1400	40.5100	-8.802%	23	677	-6.986%
2026-05-26	44.1900	46.2000	39.9500	44.4200	+24.078%	123	675	-15.173%
2026-05-22	34.9800	36.2000	34.9800	35.8000	+6.453%	10	654	+5.251%
2026-05-21	34.8500	34.8500	33.6300	33.6300	+9.188%	15	652	+12.043%
2026-05-20	33.3000	34.6000	30.8000	30.8000	+6.207%	121	652	+22.338%
2026-05-19	23.3500	29.7000	23.3500	29.0000	+1.257%	158	531	+29.931%
2026-05-15	28.6400	28.6400	28.6400	28.6400	-6.375%	2	531	+31.564%
2026-05-14	30.0000	32.8700	30.0000	30.5900	+10.673%	186	531	+23.178%
2026-05-13	26.0500	28.0700	26.0500	27.6400	+44.334%	175	260	+36.324%
2026-05-12	20.8500	20.8500	19.1500	19.1500	-15.265%	5	260	+96.762%
2026-05-11	20.4100	23.9200	20.4100	22.6000	+4.630%	73	260	+66.726%
2026-05-08	19.1900	21.8500	18.9300	21.6000	+22.310%	56	228	+74.444%
2026-05-07	22.4000	22.4000	17.6600	17.6600	-17.860%	8	245	+113.364%
2026-05-06	22.7000	22.7000	20.9600	21.5000	-6.522%	15	246	+75.256%
2026-05-05	19.8400	23.0000	19.2000	23.0000	+17.347%	52	233	+63.826%
2026-05-04	19.2500	19.6000	19.2500	19.6000	+0.513%	3	216	+92.245%
2026-05-01	19.2500	20.0500	19.2500	19.5000	+1.299%	86	142	+93.231%
2026-04-30	17.2900	19.2500	17.2900	19.2500	+26.895%	55	142	+95.740%
2026-04-29	15.1700	15.1700	15.1700	15.1700	+3.197%	1	94	+148.385%
2026-04-28	14.7000	14.7000	14.7000	14.7000	-26.426%	2	93	+156.327%
2026-04-27	19.9800	19.9800	19.9800	19.9800	-1.089%	3	91	+88.589%
2026-04-24	21.7400	21.7400	19.1600	20.2000	0.000%	94	91	+86.535%