Dark

MRVL20270115C250
MRVL Jan 15 2027 250.00 Call (MRVL270115C00250000)
option OPRA

EOD

Sep 17, 2026

33.70+20.357%(+5.70)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	33.2500	38.0000	33.0000	33.7000	+20.357%	272	3,913	0.000%
2026-09-16	24.7500	29.5000	24.7500	28.0000	+17.647%	401	3,936	+20.357%
2026-09-15	24.9000	26.3000	23.8000	23.8000	+1.062%	57	4,080	+41.597%
2026-09-14	23.2400	25.8500	22.0000	23.5500	-26.406%	244	4,060	+43.100%
2026-09-11	31.5000	34.7000	30.6000	32.0000	+12.084%	89	3,943	+5.313%
2026-09-10	30.4500	31.4800	28.0000	28.5500	-12.289%	632	3,966	+18.039%
2026-09-09	29.5200	38.0000	29.5200	32.5500	+14.371%	305	4,118	+3.533%
2026-09-08	28.5000	31.5000	26.3500	28.4600	+9.251%	240	4,069	+18.412%
2026-09-04	20.0000	26.1100	20.0000	26.0500	+43.132%	157	3,995	+29.367%
2026-09-03	16.9000	20.0000	15.7000	18.2000	+4.059%	153	3,995	+85.165%
2026-09-02	18.0000	19.0300	17.1500	17.4900	-12.550%	229	3,947	+92.682%
2026-09-01	17.5500	20.3000	17.2000	20.0000	-5.616%	255	3,900	+68.500%
2026-08-31	24.0000	24.0000	20.5500	21.1900	-14.660%	499	3,897	+59.037%
2026-08-28	31.1500	31.2300	24.0000	24.8300	-39.937%	498	3,832	+35.723%
2026-08-27	50.2100	50.2100	40.5500	41.3400	-8.133%	845	3,535	-18.481%
2026-08-26	42.4700	45.2000	42.0000	45.0000	+3.926%	135	3,216	-25.111%
2026-08-25	41.6500	48.2000	41.3000	43.3000	+16.086%	222	3,212	-22.171%
2026-08-24	38.0000	38.5500	33.7500	37.3000	-12.708%	190	3,283	-9.651%
2026-08-21	51.4500	51.4500	40.1500	42.7300	-16.965%	221	3,242	-21.133%
2026-08-20	45.0000	51.5000	42.0700	51.4600	+20.374%	195	3,251	-34.512%
2026-08-19	45.0000	49.0000	39.1700	42.7500	+34.858%	600	3,301	-21.170%
2026-08-18	35.6000	35.6000	29.5000	31.7000	-25.412%	255	3,183	+6.309%
2026-08-17	41.8000	45.5000	41.1000	42.5000	+23.547%	100	3,112	-20.706%
2026-08-14	36.6700	38.4500	34.0000	34.4000	-7.027%	45	3,113	-2.035%
2026-08-13	35.3000	42.4000	35.1300	37.0000	+6.628%	87	3,112	-8.919%
2026-08-12	38.3800	38.3800	34.7000	34.7000	+9.326%	118	3,105	-2.882%
2026-08-11	31.6500	32.9000	30.7700	31.7400	-3.232%	457	3,159	+6.175%
2026-08-10	45.0000	45.0000	32.8000	32.8000	-15.681%	194	2,853	+2.744%
2026-08-07	40.6500	40.6500	35.5000	38.9000	+4.262%	442	2,786	-13.368%
2026-08-06	34.3000	40.7000	33.0000	37.3100	-1.034%	94	2,419	-9.676%
2026-08-05	40.3000	44.0000	37.7000	37.7000	-12.326%	79	2,397	-10.610%
2026-08-04	36.7500	44.6800	36.7500	43.0000	+49.669%	247	2,402	-21.628%
2026-08-03	22.5000	29.1000	21.9900	28.7300	+7.926%	544	2,333	+17.299%
2026-07-31	30.0000	31.5000	25.9900	26.6200	+10.824%	170	1,885	+26.597%
2026-07-30	22.4500	24.4700	22.4500	24.0200	+29.838%	370	1,846	+40.300%
2026-07-29	22.0000	22.0000	18.0000	18.5000	-17.226%	227	1,739	+82.162%
2026-07-28	23.0000	23.8000	19.8700	22.3500	-22.125%	173	1,588	+50.783%
2026-07-27	31.0000	32.1000	26.8000	28.7000	-10.592%	43	1,475	+17.422%
2026-07-24	34.6500	35.0500	31.0000	32.1000	-15.615%	53	1,455	+4.984%
2026-07-23	42.0200	42.0500	37.7000	38.0400	-9.429%	136	1,470	-11.409%
2026-07-22	36.8500	43.5600	36.8500	42.0000	+4.738%	158	1,524	-19.762%
2026-07-21	38.9000	41.0000	38.1700	40.1000	+19.168%	95	1,488	-15.960%
2026-07-20	32.5000	37.2000	32.3100	33.6500	+9.253%	58	1,509	+0.149%
2026-07-17	28.0000	33.2000	26.1300	30.8000	+1.818%	145	1,479	+9.416%
2026-07-16	35.9600	36.0000	29.5000	30.2500	-22.436%	176	1,436	+11.405%
2026-07-15	44.1700	44.3400	36.4500	39.0000	-19.753%	151	1,371	-13.590%
2026-07-14	51.4500	51.4500	46.5000	48.6000	+6.137%	299	1,343	-30.658%
2026-07-13	53.6000	53.6000	45.0000	45.7900	-20.915%	104	1,538	-26.403%
2026-07-10	59.2500	60.0500	56.5000	57.9000	-8.328%	42	1,524	-41.796%
2026-07-09	64.0500	68.1000	63.1000	63.1600	+12.987%	77	1,518	-46.643%
2026-07-08	56.1700	58.6700	52.5000	55.9000	+7.500%	35	1,513	-39.714%
2026-07-07	58.0000	58.6500	50.9100	52.0000	-22.330%	281	1,495	-35.192%
2026-07-06	71.0000	75.8000	66.9500	66.9500	+3.334%	87	1,530	-49.664%
2026-07-02	81.8000	81.8000	62.0000	64.7900	-23.776%	71	1,485	-47.986%
2026-07-01	94.0000	94.0000	85.0000	85.0000	-17.460%	42	1,485	-60.353%
2026-06-30	90.9500	103.1200	90.9500	102.9800	+22.522%	58	1,469	-67.275%
2026-06-29	81.1300	84.5000	69.0000	84.0500	+5.657%	92	1,474	-59.905%
2026-06-26	83.6300	83.6300	78.1000	79.5500	-10.668%	54	1,464	-57.637%
2026-06-25	80.2000	91.6200	80.2000	89.0500	+2.616%	58	1,468	-62.156%
2026-06-24	88.7000	88.7000	80.0000	86.7800	-3.039%	45	1,509	-61.166%
2026-06-23	90.8000	99.6600	89.5000	89.5000	-19.587%	85	1,494	-62.346%
2026-06-22	109.8000	115.2400	105.5800	111.3000	-4.373%	204	1,492	-69.721%
2026-06-18	115.0100	130.7500	113.1500	116.3900	+9.802%	262	1,483	-71.046%
2026-06-17	100.0000	113.0200	95.6600	106.0000	+13.856%	46	1,483	-68.208%
2026-06-16	108.2500	120.9000	93.1000	93.1000	-21.155%	30	1,483	-63.802%
2026-06-15	106.6700	118.4000	100.7500	118.0800	+22.872%	43	1,488	-71.460%
2026-06-12	93.0000	101.0000	91.8000	96.1000	+1.158%	75	1,500	-64.932%
2026-06-11	81.1000	96.0000	81.1000	95.0000	+24.346%	96	1,546	-64.526%
2026-06-10	85.1000	88.1000	75.0000	76.4000	-11.666%	54	1,488	-55.890%
2026-06-09	102.6000	104.5000	71.5000	86.4900	-18.636%	204	1,468	-61.036%
2026-06-08	104.0000	114.8000	100.6000	106.3000	+18.111%	63	1,465	-68.297%
2026-06-05	108.9200	110.0000	90.0000	90.0000	-28.571%	74	1,475	-62.556%
2026-06-04	96.3000	126.2400	92.5000	126.0000	+13.616%	105	1,466	-73.254%
2026-06-03	120.2000	122.0000	105.4300	110.9000	+10.723%	169	1,465	-69.612%
2026-06-02	70.2000	100.1600	70.2000	100.1600	+112.293%	500	1,454	-66.354%
2026-06-01	35.3200	50.5000	35.3200	47.1800	+27.341%	119	1,451	-28.571%
2026-05-29	39.0000	39.3000	35.2000	37.0500	-2.397%	302	1,434	-9.042%
2026-05-28	35.9000	39.2500	31.9500	37.9600	+4.000%	98	1,623	-11.222%
2026-05-27	43.5000	44.5000	36.0000	36.5000	-14.520%	340	1,590	-7.671%
2026-05-26	43.4500	43.8500	38.2000	42.7000	+26.932%	351	1,297	-21.077%
2026-05-22	32.6000	34.4200	32.0000	33.6400	+9.791%	169	1,213	+0.178%
2026-05-21	33.1000	34.1000	29.8200	30.6400	+3.339%	82	1,171	+9.987%
2026-05-20	29.7400	32.5700	28.6000	29.6500	+13.951%	188	1,171	+13.659%
2026-05-19	22.0600	27.1000	21.0000	26.0200	+19.908%	82	1,033	+29.516%
2026-05-18	25.0000	25.0000	20.5000	21.7000	-18.113%	248	1,033	+55.300%
2026-05-15	25.0000	27.1200	24.5000	26.5000	-7.343%	41	1,033	+27.170%
2026-05-14	25.7500	32.0000	25.7500	28.6000	+13.267%	326	1,033	+17.832%
2026-05-13	20.8500	27.5500	20.8500	25.2500	+39.118%	632	579	+33.465%
2026-05-12	18.2500	19.5700	16.0500	18.1500	-12.572%	412	579	+85.675%
2026-05-11	17.3000	22.0000	17.3000	20.7600	+4.848%	126	579	+62.331%
2026-05-08	18.0000	19.8000	17.7000	19.8000	+25.237%	121	554	+70.202%
2026-05-07	19.0500	19.8500	15.5000	15.8100	-20.950%	244	480	+113.156%
2026-05-06	21.7000	22.1500	18.3000	20.0000	+0.756%	345	415	+68.500%
2026-05-05	18.5000	21.1300	17.6400	19.8500	+14.740%	356	320	+69.773%
2026-05-04	17.8500	17.8500	17.0500	17.3000	-2.809%	25	192	+94.798%
2026-05-01	17.1200	18.1500	17.1200	17.8000	+0.565%	80	105	+89.326%
2026-04-30	15.7000	17.7000	15.7000	17.7000	+15.309%	36	105	+90.395%
2026-04-29	14.0000	15.3500	14.0000	15.3500	+14.552%	7	81	+119.544%
2026-04-28	13.2500	14.9000	13.2000	13.4000	-16.250%	68	0	+151.493%
2026-04-27	17.0000	17.0000	16.0000	16.0000	0.000%	10	0	+110.625%