Dark

MRVL20270115C280
MRVL Jan 15 2027 280.00 Call (MRVL270115C00280000)
option OPRA

EOD

Sep 17, 2026

23.64+20.612%(+4.04)1,402

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	25.0000	27.3000	23.2500	23.6400	+20.612%	1,402	3,417	0.000%
2026-09-16	18.1000	20.5000	17.3100	19.6000	+19.658%	186	3,000	+20.612%
2026-09-15	17.3000	18.1500	16.3800	16.3800	-0.727%	291	2,974	+44.322%
2026-09-14	15.3000	18.0800	15.3000	16.5000	-28.323%	32	2,880	+43.273%
2026-09-11	22.9100	25.2000	22.0000	23.0200	+9.359%	58	2,878	+2.693%
2026-09-10	22.4200	22.4200	20.7500	21.0500	-11.777%	360	2,865	+12.304%
2026-09-09	21.4000	26.9400	21.4000	23.8600	+17.537%	236	2,839	-0.922%
2026-09-08	19.2000	22.8000	19.2000	20.3000	+12.155%	110	2,829	+16.453%
2026-09-04	13.0000	18.1000	13.0000	18.1000	+40.856%	136	2,824	+30.608%
2026-09-03	11.6500	13.4000	11.3000	12.8500	+7.983%	119	2,824	+83.969%
2026-09-02	12.7000	12.7600	11.6000	11.9000	-12.177%	98	2,772	+98.655%
2026-09-01	14.0000	14.0000	12.0000	13.5500	-7.255%	306	2,759	+74.465%
2026-08-31	17.0000	17.5600	14.4700	14.6100	-17.224%	182	2,821	+61.807%
2026-08-28	22.4500	22.4500	17.0500	17.6500	-43.700%	296	2,814	+33.938%
2026-08-27	38.8500	38.8500	31.1000	31.3500	-8.065%	453	2,744	-24.593%
2026-08-26	33.9000	34.3000	32.7000	34.1000	+3.427%	39	2,760	-30.674%
2026-08-25	33.5000	36.9000	32.5600	32.9700	+11.197%	59	2,755	-28.298%
2026-08-24	26.0800	29.6500	25.8000	29.6500	-9.686%	51	2,749	-20.270%
2026-08-21	38.2200	38.5100	31.6000	32.8300	-17.925%	73	2,721	-27.993%
2026-08-20	35.9500	40.0000	32.9500	40.0000	+20.591%	50	2,712	-40.900%
2026-08-19	36.0000	37.6600	30.6700	33.1700	+44.030%	283	2,689	-28.731%
2026-08-18	25.8000	26.0500	23.0300	23.0300	-32.205%	75	2,499	+2.649%
2026-08-17	34.2600	36.0000	33.7200	33.9700	+27.372%	91	2,461	-30.409%
2026-08-14	28.0000	28.3500	26.5500	26.6700	-14.244%	45	2,448	-11.361%
2026-08-13	28.0000	32.4400	28.0000	31.1000	+15.699%	153	2,467	-23.987%
2026-08-12	30.0000	30.0000	26.8800	26.8800	+7.735%	66	2,501	-12.054%
2026-08-11	25.7500	25.7500	23.5400	24.9500	-4.443%	502	2,493	-5.251%
2026-08-10	30.0000	31.2400	26.1100	26.1100	-15.774%	95	2,057	-9.460%
2026-08-07	31.9500	31.9500	28.6000	31.0000	+3.679%	20	2,013	-23.742%
2026-08-06	27.1800	33.6500	27.1800	29.9000	-2.669%	29	2,005	-20.936%
2026-08-05	35.0000	35.0000	30.7200	30.7200	-13.318%	34	1,984	-23.047%
2026-08-04	32.5900	36.2500	31.6400	35.4400	+58.073%	145	1,983	-33.296%
2026-08-03	18.0000	22.4200	18.0000	22.4200	+1.632%	17	1,933	+5.442%
2026-07-31	24.3500	24.3500	20.9000	22.0600	+19.437%	79	1,929	+7.162%
2026-07-30	17.2000	19.2000	17.2000	18.4700	+10.137%	35	1,882	+27.991%
2026-07-29	17.3600	17.3600	14.0500	16.7700	-5.521%	99	1,869	+40.966%
2026-07-28	19.0000	19.0000	15.7300	17.7500	-21.006%	51	1,846	+33.183%
2026-07-27	24.0500	24.0500	21.0500	22.4700	-8.659%	82	1,839	+5.207%
2026-07-24	29.6000	29.6000	24.6000	24.6000	-20.900%	11	1,879	-3.902%
2026-07-23	34.4000	34.4000	31.0400	31.1000	-5.327%	10	1,879	-23.987%
2026-07-22	31.4000	35.5500	31.4000	32.8500	+1.577%	38	1,879	-28.037%
2026-07-21	32.7200	33.6000	32.0500	32.3400	+11.710%	11	1,866	-26.902%
2026-07-20	27.0200	30.1800	27.0200	28.9500	+16.499%	68	1,866	-18.342%
2026-07-17	20.7000	25.5900	20.7000	24.8500	-1.428%	95	1,891	-4.869%
2026-07-16	29.0500	29.1400	24.0000	25.2100	-19.968%	37	1,963	-6.228%
2026-07-15	36.5700	36.5700	29.5300	31.5000	-19.127%	70	1,963	-24.952%
2026-07-14	40.8500	43.8000	38.7000	38.9500	+1.011%	19	1,972	-39.307%
2026-07-13	41.3000	41.3000	37.0700	38.5600	-22.101%	81	1,971	-38.693%
2026-07-10	47.3500	49.5000	47.3500	49.5000	-6.709%	27	1,958	-52.242%
2026-07-09	56.4100	56.4100	52.0500	53.0600	+15.549%	57	1,959	-55.447%
2026-07-08	47.3600	50.7500	45.9200	45.9200	+0.967%	7	1,962	-48.519%
2026-07-07	48.6000	48.6000	42.6000	45.4800	-21.829%	64	1,963	-48.021%
2026-07-06	60.8300	63.0900	58.1800	58.1800	+11.885%	22	1,943	-59.367%
2026-07-02	66.4900	73.0000	52.0000	52.0000	-27.778%	385	1,631	-54.538%
2026-07-01	77.6500	82.2000	71.0000	72.0000	-17.098%	79	1,631	-67.167%
2026-06-30	78.8500	89.1000	78.8500	86.8500	+18.357%	40	1,624	-72.781%
2026-06-29	70.3400	73.3800	60.0000	73.3800	+9.002%	43	1,634	-67.784%
2026-06-26	69.0000	73.1500	66.7000	67.3200	-14.023%	46	1,629	-64.884%
2026-06-25	76.1100	79.3100	69.0000	78.3000	+4.595%	89	1,616	-69.808%
2026-06-24	75.0000	75.0000	69.0300	74.8600	-5.504%	72	1,620	-68.421%
2026-06-23	81.6500	86.9500	77.9000	79.2200	-20.661%	121	1,607	-70.159%
2026-06-22	102.3500	102.3500	91.4500	99.8500	-3.527%	295	1,560	-76.324%
2026-06-18	98.6800	116.0000	98.6800	103.5000	+16.620%	63	1,520	-77.159%
2026-06-17	89.0200	91.6200	83.9500	88.7500	+9.527%	27	1,520	-73.363%
2026-06-16	96.1000	105.9500	81.0300	81.0300	-22.087%	40	1,520	-70.826%
2026-06-15	94.5000	104.0000	89.0000	104.0000	+19.982%	57	1,529	-77.269%
2026-06-12	75.6500	88.7000	75.6500	86.6800	+4.133%	643	1,539	-72.727%
2026-06-11	70.4800	83.5500	69.2100	83.2400	+25.456%	56	1,139	-71.600%
2026-06-10	73.0000	77.4000	66.3500	66.3500	-12.697%	43	1,141	-64.371%
2026-06-09	94.5000	94.5000	63.0000	76.0000	-19.619%	152	1,131	-68.895%
2026-06-08	92.6500	104.1500	88.1500	94.5500	+23.433%	160	1,158	-74.997%
2026-06-05	98.8000	100.7000	76.6000	76.6000	-32.983%	1,158	1,148	-69.138%
2026-06-04	86.7600	114.4000	82.5000	114.3000	+15.431%	120	1,380	-79.318%
2026-06-03	112.2000	112.2000	90.9500	99.0200	+11.509%	216	1,356	-76.126%
2026-06-02	57.4000	88.8000	57.4000	88.8000	+134.921%	580	1,381	-73.378%
2026-06-01	27.5600	43.0000	27.5600	37.8000	+21.661%	106	1,031	-37.460%
2026-05-29	29.7000	31.4100	29.0000	31.0700	+1.536%	54	1,029	-23.914%
2026-05-28	30.5600	31.7000	26.9000	30.6000	+0.361%	78	1,027	-22.745%
2026-05-27	33.0000	34.1000	29.7700	30.4900	-14.064%	765	1,055	-22.466%
2026-05-26	34.7400	35.9000	30.7700	35.4800	+31.019%	778	830	-33.371%
2026-05-22	27.1800	27.9700	26.1000	27.0800	+10.126%	99	389	-12.703%
2026-05-21	27.3000	27.3000	24.5900	24.5900	+3.406%	160	364	-3.863%
2026-05-20	24.6500	26.6900	23.5000	23.7800	+9.585%	134	364	-0.589%
2026-05-19	16.8000	22.6300	16.6000	21.7000	+36.909%	123	0	+8.940%
2026-05-18	19.4000	19.4000	15.8500	15.8500	-25.024%	105	0	+49.148%
2026-05-15	21.5100	21.5700	21.1400	21.1400	0.000%	7	0	+11.826%