Dark

MRVL20270115C270
MRVL Jan 15 2027 270.00 Call (MRVL270115C00270000)
option OPRA

EOD

Sep 17, 2026

26.25+20.801%(+4.52)724

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	27.0000	30.0800	26.2000	26.2500	+20.801%	724	1,072	0.000%
2026-09-16	21.5000	23.2000	21.5000	21.7300	+17.143%	18	1,044	+20.801%
2026-09-15	20.2000	20.2000	18.5500	18.5500	-1.852%	22	1,039	+41.509%
2026-09-14	17.4500	20.0600	17.4500	18.9000	-26.602%	15	1,049	+38.889%
2026-09-11	25.0700	27.6800	24.6900	25.7500	+10.278%	18	1,049	+1.942%
2026-09-10	23.3000	23.6000	23.2000	23.3500	-12.841%	163	1,043	+12.420%
2026-09-09	24.5000	30.0300	24.5000	26.7900	+9.347%	101	1,034	-2.016%
2026-09-08	22.0500	25.0400	21.0200	24.5000	+19.512%	22	1,094	+7.143%
2026-09-04	16.5200	20.5000	16.5200	20.5000	+51.852%	117	1,092	+28.049%
2026-09-03	14.0600	15.0500	13.5000	13.5000	+0.223%	15	1,092	+94.444%
2026-09-02	14.5500	14.5500	13.3000	13.4700	-9.960%	28	1,088	+94.878%
2026-09-01	14.4800	15.5500	13.7500	14.9600	-10.258%	75	1,090	+75.468%
2026-08-31	18.5000	18.5000	16.3000	16.6700	-14.513%	80	1,087	+57.469%
2026-08-28	26.0000	26.0000	19.2000	19.5000	-43.642%	68	1,086	+34.615%
2026-08-27	42.2600	42.2600	33.9000	34.6000	-8.995%	208	1,084	-24.133%
2026-08-26	35.0000	38.0200	35.0000	38.0200	+3.597%	21	964	-30.957%
2026-08-25	35.4000	40.1500	35.4000	36.7000	+16.991%	83	963	-28.474%
2026-08-24	30.8500	31.3700	28.2000	31.3700	-11.907%	66	984	-16.321%
2026-08-21	42.5500	42.5500	34.1200	35.6100	-16.799%	77	978	-26.285%
2026-08-20	39.1600	42.8000	37.8900	42.8000	+18.889%	56	950	-38.668%
2026-08-19	42.0000	42.0000	33.1600	36.0000	+40.078%	25	924	-27.083%
2026-08-18	28.7200	28.7200	25.1300	25.7000	-29.781%	28	921	+2.140%
2026-08-17	37.4000	39.3000	36.0000	36.6000	+26.644%	87	920	-28.279%
2026-08-14	31.7000	31.7000	28.9000	28.9000	-8.399%	17	890	-9.170%
2026-08-13	32.0000	35.7500	31.5500	31.5500	+3.954%	53	883	-16.799%
2026-08-12	33.5000	33.5000	30.3500	30.3500	+18.787%	164	872	-13.509%
2026-08-11	27.5900	27.8500	25.5500	25.5500	-13.828%	12	782	+2.740%
2026-08-10	38.9000	38.9000	29.6500	29.6500	-9.049%	18	777	-11.467%
2026-08-07	33.9500	33.9500	32.6000	32.6000	+1.400%	4	766	-19.479%
2026-08-06	34.9600	34.9800	32.1500	32.1500	-5.162%	23	766	-18.351%
2026-08-05	36.9500	38.0000	33.9000	33.9000	-11.534%	13	763	-22.566%
2026-08-04	30.0000	38.7000	30.0000	38.3200	+62.030%	30	761	-31.498%
2026-08-03	20.7900	23.6500	19.3500	23.6500	-1.867%	5	763	+10.994%
2026-07-31	26.5700	26.5700	23.9500	24.1000	+23.337%	7	763	+8.921%
2026-07-30	18.9500	20.7800	18.9500	19.5400	+28.131%	40	766	+34.340%
2026-07-29	18.9700	18.9700	15.0000	15.2500	-19.312%	9	781	+72.131%
2026-07-28	19.5000	20.2500	17.0000	18.9000	-30.000%	33	778	+38.889%
2026-07-27	27.0000	27.0000	27.0000	27.0000	0.000%	1	754	-2.778%
2026-07-24	28.8500	28.8500	27.0000	27.0000	-20.705%	4	754	-2.778%
2026-07-23	35.8200	35.8200	34.0000	34.0500	-10.135%	26	752	-22.907%
2026-07-22	35.8000	37.8900	35.8000	37.8900	+12.936%	30	731	-30.721%
2026-07-21	34.6300	36.1500	33.5500	33.5500	+9.462%	8	715	-21.759%
2026-07-20	29.7200	32.3500	29.7200	30.6500	+17.658%	10	714	-14.356%
2026-07-17	24.9000	28.3500	22.4000	26.0500	-0.951%	115	712	+0.768%
2026-07-16	29.8100	29.8100	25.4000	26.3000	-22.987%	24	715	-0.190%
2026-07-15	38.1100	38.1100	32.0000	34.1500	-19.210%	31	718	-23.133%
2026-07-14	45.3000	45.3000	42.2700	42.2700	+5.254%	36	703	-37.899%
2026-07-13	46.7600	46.7600	39.3000	40.1600	-21.853%	82	696	-34.636%
2026-07-10	50.2000	53.3000	49.7900	51.3900	-8.232%	26	658	-48.920%
2026-07-09	61.4000	61.4000	56.0000	56.0000	+9.976%	44	655	-53.125%
2026-07-08	49.9700	51.5000	46.5500	50.9200	+5.885%	50	651	-48.449%
2026-07-07	52.5800	52.5800	45.0000	48.0900	-20.249%	69	652	-45.415%
2026-07-06	62.7000	66.0000	60.3000	60.3000	+2.708%	17	647	-56.468%
2026-07-02	71.8300	77.0000	56.1000	58.7100	-24.731%	66	631	-55.289%
2026-07-01	86.2500	86.2500	77.0000	78.0000	-15.456%	40	631	-66.346%
2026-06-30	91.2500	95.1400	88.7300	92.2600	+16.785%	17	609	-71.548%
2026-06-29	69.0000	79.7500	62.5000	79.0000	+7.556%	71	615	-66.772%
2026-06-26	77.0000	77.0000	70.0000	73.4500	-9.175%	40	600	-64.261%
2026-06-25	86.0000	86.0000	73.2500	80.8700	+8.187%	59	611	-67.540%
2026-06-24	83.7300	83.7300	72.0000	74.7500	-8.282%	95	564	-64.883%
2026-06-23	88.4500	91.6800	81.5000	81.5000	-19.466%	51	513	-67.791%
2026-06-22	107.0000	107.0000	99.7500	101.2000	-14.498%	28	537	-74.061%
2026-06-18	104.2000	118.3600	104.2000	118.3600	+29.355%	33	519	-77.822%
2026-06-17	92.2900	99.1000	91.2000	91.5000	+8.955%	15	519	-71.311%
2026-06-16	104.3200	108.1000	83.9800	83.9800	-21.183%	20	519	-68.743%
2026-06-15	95.1500	107.5600	92.1400	106.5500	+16.985%	68	525	-75.364%
2026-06-12	82.8000	92.0000	82.8000	91.0800	+3.500%	52	546	-71.179%
2026-06-11	73.9500	88.0000	73.0000	88.0000	+23.025%	59	546	-70.170%
2026-06-10	75.5000	78.7000	70.7700	71.5300	-4.627%	20	540	-63.302%
2026-06-09	97.5700	97.5700	66.0000	75.0000	-22.360%	237	541	-65.000%
2026-06-08	96.0000	107.0000	92.8000	96.6000	+20.449%	21	533	-72.826%
2026-06-05	101.1300	101.2500	80.2000	80.2000	-30.048%	101	537	-67.269%
2026-06-04	90.8000	114.8500	87.9200	114.6500	+12.204%	18	570	-77.104%
2026-06-03	113.4700	114.2000	96.2500	102.1800	+16.405%	303	571	-74.310%
2026-06-02	66.0000	89.2000	66.0000	87.7800	+108.504%	260	372	-70.096%
2026-06-01	33.5800	44.8800	33.0700	42.1000	+30.139%	58	256	-37.648%
2026-05-29	32.4800	34.5000	32.0000	32.3500	-0.645%	12	241	-18.856%
2026-05-28	31.5000	33.5200	28.5600	32.5600	-0.732%	7	233	-19.380%
2026-05-27	35.5000	36.7700	32.8000	32.8000	-12.650%	19	233	-19.970%
2026-05-26	38.2000	38.2000	33.8500	37.5500	+29.260%	38	217	-30.093%
2026-05-22	29.2000	29.9500	29.0000	29.0500	+2.469%	82	184	-9.639%
2026-05-21	29.0000	29.0000	27.5500	28.3500	+14.085%	49	126	-7.407%
2026-05-20	27.1000	28.3800	24.8500	24.8500	+13.730%	119	126	+5.634%
2026-05-19	17.7000	21.8500	17.5500	21.8500	+21.727%	28	0	+20.137%
2026-05-18	23.6000	23.6000	17.9500	17.9500	-20.399%	10	0	+46.240%
2026-05-15	22.8000	22.8000	22.5500	22.5500	0.000%	8	0	+16.408%