Dark

MRVL20270115C260
MRVL Jan 15 2027 260.00 Call (MRVL270115C00260000)
option OPRA

EOD

Sep 17, 2026

29.78+27.592%(+6.44)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	32.5000	33.5800	29.5000	29.7800	+27.592%	90	2,261	0.000%
2026-09-16	25.4500	25.7000	23.2500	23.3400	+10.984%	248	2,248	+27.592%
2026-09-15	22.5500	23.2500	21.0000	21.0300	-1.360%	141	2,282	+41.607%
2026-09-14	20.4000	23.2000	19.8000	21.3200	-25.455%	48	2,261	+39.681%
2026-09-11	29.7500	30.7800	28.0500	28.6000	+8.333%	24	2,279	+4.126%
2026-09-10	26.9700	28.8500	26.3000	26.4000	-9.247%	561	2,293	+12.803%
2026-09-09	28.9000	33.2500	28.8000	29.0900	+17.773%	161	1,931	+2.372%
2026-09-08	23.8500	27.8700	23.7300	24.7000	+6.009%	191	1,984	+20.567%
2026-09-04	18.0000	23.3000	18.0000	23.3000	+44.720%	126	1,853	+27.811%
2026-09-03	15.1000	17.5500	15.1000	16.1000	+4.545%	138	1,853	+84.969%
2026-09-02	16.5500	16.5500	15.1500	15.4000	-10.725%	45	1,936	+93.377%
2026-09-01	16.3800	17.7000	15.4000	17.2500	-8.000%	120	1,920	+72.638%
2026-08-31	20.0000	20.3000	18.2500	18.7500	-15.844%	50	1,882	+58.827%
2026-08-28	26.8600	27.6100	21.5200	22.2800	-41.214%	298	1,855	+33.662%
2026-08-27	46.3500	46.3500	37.4000	37.9000	-6.420%	152	1,709	-21.425%
2026-08-26	38.6500	40.5000	38.1500	40.5000	+1.225%	35	1,603	-26.469%
2026-08-25	38.6400	43.1100	38.5200	40.0100	+14.151%	55	1,590	-25.569%
2026-08-24	33.7000	35.0500	30.7300	35.0500	-9.688%	48	1,607	-15.036%
2026-08-21	47.2500	47.2500	37.1300	38.8100	-16.681%	135	1,586	-23.267%
2026-08-20	39.9500	46.6300	39.4000	46.5800	+22.579%	59	1,550	-36.067%
2026-08-19	44.6000	44.6800	35.9100	38.0000	+32.404%	57	1,533	-21.632%
2026-08-18	31.3800	31.3800	27.9700	28.7000	-27.926%	18	1,518	+3.763%
2026-08-17	40.0000	42.1200	39.2500	39.8200	+19.759%	29	1,514	-25.213%
2026-08-14	33.4000	33.4000	31.2600	33.2500	-2.578%	44	1,517	-10.436%
2026-08-13	35.5000	38.8500	34.1300	34.1300	+6.823%	58	1,486	-12.745%
2026-08-12	35.2400	35.2900	31.8500	31.9500	+11.518%	945	1,406	-6.792%
2026-08-11	29.9300	30.5300	28.6500	28.6500	-10.886%	31	615	+3.944%
2026-08-10	39.3500	39.3500	32.1500	32.1500	-8.665%	32	592	-7.372%
2026-08-07	37.3400	37.3400	33.2300	35.2000	+1.587%	20	607	-15.398%
2026-08-06	31.9800	35.5800	31.9800	34.6500	-3.750%	30	606	-14.055%
2026-08-05	40.0000	40.0000	36.0000	36.0000	-11.765%	22	589	-17.278%
2026-08-04	34.1400	41.1800	34.1400	40.8000	+56.502%	78	591	-27.010%
2026-08-03	21.1500	26.0700	21.1500	26.0700	+3.906%	38	561	+14.231%
2026-07-31	23.7000	25.9200	23.7000	25.0900	+19.192%	10	540	+18.693%
2026-07-30	20.0000	21.9800	20.0000	21.0500	+5.250%	23	539	+41.473%
2026-07-29	19.1000	20.0000	16.9000	20.0000	-3.614%	11	548	+48.900%
2026-07-28	22.3500	22.3500	18.4700	20.7500	-17.626%	55	551	+43.518%
2026-07-27	29.5500	29.5500	24.8000	25.1900	-13.998%	97	547	+18.222%
2026-07-24	31.6100	31.6100	28.4300	29.2900	-17.307%	14	595	+1.673%
2026-07-23	38.2200	39.5100	34.6000	35.4200	-10.420%	20	588	-15.923%
2026-07-22	39.2500	40.0100	39.2500	39.5400	+2.435%	18	593	-24.684%
2026-07-21	36.4000	38.6000	36.2600	38.6000	+22.813%	22	591	-22.850%
2026-07-20	30.6300	34.1000	30.0500	31.4300	+12.895%	246	592	-5.250%
2026-07-17	26.2300	29.7300	24.8600	27.8400	-1.695%	56	460	+6.968%
2026-07-16	30.4900	32.2000	27.9000	28.3200	-23.439%	56	467	+5.155%
2026-07-15	44.2800	44.2800	33.9700	36.9900	-21.012%	26	463	-19.492%
2026-07-14	48.6400	48.6400	46.5500	46.8300	+11.341%	31	458	-36.408%
2026-07-13	45.0000	45.6000	42.0000	42.0600	-22.255%	42	458	-29.196%
2026-07-10	53.8500	54.4000	53.0000	54.1000	-8.118%	5	445	-44.954%
2026-07-09	63.0000	64.3500	58.8600	58.8800	+9.810%	26	444	-49.423%
2026-07-08	52.9000	53.6200	50.6500	53.6200	+5.075%	53	437	-44.461%
2026-07-07	51.9000	54.2100	47.8300	51.0300	-21.937%	61	398	-41.642%
2026-07-06	66.9000	69.1000	63.0000	65.3700	+5.317%	19	385	-54.444%
2026-07-02	77.0500	77.6900	58.6500	62.0700	-23.484%	36	380	-52.022%
2026-07-01	89.6000	89.6000	81.1200	81.1200	-17.224%	11	380	-63.289%
2026-06-30	86.0000	98.0000	86.0000	98.0000	+21.936%	13	378	-69.612%
2026-06-29	66.2700	82.0000	66.2700	80.3700	+8.608%	36	379	-62.946%
2026-06-26	76.6800	78.1000	74.0000	74.0000	-12.395%	20	381	-59.757%
2026-06-25	75.0000	86.5000	75.0000	84.4700	+6.185%	12	369	-64.745%
2026-06-24	77.1100	80.8000	76.0000	79.5500	-6.136%	91	362	-62.564%
2026-06-23	88.5000	88.5000	84.7500	84.7500	-19.744%	40	335	-64.861%
2026-06-22	105.1000	108.0000	104.3000	105.6000	-13.478%	18	352	-71.799%
2026-06-18	108.2500	122.5500	108.2500	122.0500	+15.142%	7	360	-75.600%
2026-06-17	99.0500	106.0000	98.3200	106.0000	+14.905%	3	360	-71.906%
2026-06-16	109.3700	112.8000	92.2500	92.2500	-11.511%	34	360	-67.718%
2026-06-15	100.9500	104.2500	100.9500	104.2500	+11.082%	17	380	-71.434%
2026-06-12	88.0400	96.0000	87.9200	93.8500	+3.416%	9	382	-68.269%
2026-06-11	77.0900	92.5500	76.9800	90.7500	+23.874%	61	385	-67.185%
2026-06-10	81.5000	85.3500	73.0600	73.2600	-11.017%	32	381	-59.350%
2026-06-09	100.0000	100.0000	69.0500	82.3300	-18.831%	106	377	-63.828%
2026-06-08	100.2000	112.0000	98.6700	101.4300	+21.053%	30	345	-70.640%
2026-06-05	103.1500	106.0000	83.7900	83.7900	-31.065%	51	326	-64.459%
2026-06-04	94.2000	121.5500	88.5000	121.5500	+13.598%	46	317	-75.500%
2026-06-03	115.2400	115.2400	102.9600	107.0000	+11.983%	21	347	-72.168%
2026-06-02	68.5000	95.5500	68.5000	95.5500	+107.717%	168	348	-68.833%
2026-06-01	31.6900	47.7200	31.6900	46.0000	+25.889%	33	361	-35.261%
2026-05-29	34.9000	37.1800	34.9000	36.5400	+2.353%	12	349	-18.500%
2026-05-28	35.9600	35.9600	30.8000	35.7000	+0.281%	98	343	-16.583%
2026-05-27	44.6000	44.6000	35.6000	35.6000	-10.056%	97	335	-16.348%
2026-05-26	41.5500	41.5500	36.4000	39.5800	+24.583%	143	357	-24.760%
2026-05-22	30.0000	31.7700	30.0000	31.7700	+17.885%	78	322	-6.264%
2026-05-20	28.9000	30.2600	26.9000	26.9500	+14.437%	359	286	+10.501%
2026-05-19	23.5000	23.5500	23.5000	23.5500	+14.320%	30	0	+26.454%
2026-05-18	21.5000	21.5000	20.6000	20.6000	-15.574%	7	0	+44.563%
2026-05-15	24.6500	24.6500	24.4000	24.4000	0.000%	5	0	+22.049%