Dark

MRVL20270115C290
MRVL Jan 15 2027 290.00 Call (MRVL270115C00290000)
option OPRA

EOD

Sep 17, 2026

21.22+19.887%(+3.52)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	23.9000	23.9000	20.7500	21.2200	+19.887%	19	668	0.000%
2026-09-16	16.8000	17.9000	16.4600	17.7000	+21.649%	81	667	+19.887%
2026-09-15	16.0500	16.0500	14.5500	14.5500	-1.689%	19	626	+45.842%
2026-09-14	15.8400	15.8400	14.5000	14.8000	-33.092%	12	613	+43.378%
2026-09-11	21.5000	22.1200	20.0000	22.1200	+18.797%	34	606	-4.069%
2026-09-10	19.4900	20.0000	18.6200	18.6200	-12.991%	12	604	+13.963%
2026-09-09	25.1000	25.1000	21.4000	21.4000	+7.000%	83	595	-0.841%
2026-09-08	18.0000	20.1500	18.0000	20.0000	+23.762%	42	598	+6.100%
2026-09-04	12.1500	16.1600	12.1500	16.1600	+42.254%	45	554	+31.312%
2026-09-03	9.2500	11.5000	9.2500	11.3600	+9.231%	76	554	+86.796%
2026-09-02	10.7100	11.2500	10.2700	10.4000	-15.447%	113	498	+104.038%
2026-09-01	11.2200	12.3000	11.2200	12.3000	-7.519%	64	514	+72.520%
2026-08-31	14.7300	14.7300	12.9500	13.3000	-16.875%	67	507	+59.549%
2026-08-28	19.1900	19.5900	15.3500	16.0000	-43.702%	117	523	+32.625%
2026-08-27	35.6900	35.6900	28.4200	28.4200	-6.575%	61	508	-25.334%
2026-08-26	31.4000	31.4800	30.0700	30.4200	-0.912%	26	496	-30.243%
2026-08-25	32.6500	32.6500	30.0100	30.7000	+17.760%	102	492	-30.879%
2026-08-24	23.7500	26.0700	23.7500	26.0700	-13.100%	2	502	-18.604%
2026-08-21	30.1600	31.1700	29.0500	30.0000	-19.571%	123	501	-29.267%
2026-08-20	32.5500	37.3000	32.1100	37.3000	+19.782%	16	501	-43.110%
2026-08-19	30.4500	34.2500	28.8800	31.1400	+41.868%	84	500	-31.856%
2026-08-18	24.2000	24.2000	21.0500	21.9500	-32.043%	16	485	-3.326%
2026-08-17	32.2500	32.7500	30.6500	32.3000	+34.583%	50	482	-34.303%
2026-08-14	25.7500	25.7500	24.0000	24.0000	-20.000%	4	469	-11.583%
2026-08-13	28.2000	30.0100	28.2000	30.0000	+20.000%	13	467	-29.267%
2026-08-12	26.2000	27.1000	25.0000	25.0000	+8.225%	168	464	-15.120%
2026-08-11	23.1000	23.1000	23.0500	23.1000	-10.082%	3	427	-8.139%
2026-08-10	29.0000	29.0000	25.6900	25.6900	-9.062%	7	426	-17.400%
2026-08-07	31.3500	31.3500	28.2500	28.2500	0.000%	15	425	-24.885%
2026-08-06	29.0000	29.0000	28.2500	28.2500	+0.893%	3	422	-24.885%
2026-08-05	30.2500	30.2500	28.0000	28.0000	-15.023%	5	424	-24.214%
2026-08-04	30.1500	32.9500	29.4500	32.9500	+74.062%	11	423	-35.599%
2026-08-03	16.5600	18.9300	16.1500	18.9300	-3.566%	7	423	+12.097%
2026-07-31	22.0000	22.0000	19.3800	19.6300	+23.849%	13	422	+8.100%
2026-07-30	15.8500	15.8500	15.8500	15.8500	+4.620%	1	421	+33.880%
2026-07-29	14.0000	15.1500	13.8000	15.1500	-6.481%	7	421	+40.066%
2026-07-28	17.0500	17.0500	14.7300	16.2000	-22.302%	45	423	+30.988%
2026-07-27	20.3200	20.8500	20.3200	20.8500	-7.168%	5	424	+1.775%
2026-07-24	25.3500	25.3500	22.4600	22.4600	-23.993%	3	426	-5.521%
2026-07-23	29.6500	29.6500	29.5500	29.5500	-10.455%	2	426	-28.190%
2026-07-22	30.0200	33.3000	30.0200	33.0000	+8.660%	16	424	-35.697%
2026-07-21	31.7500	31.7500	30.3600	30.3700	+8.464%	13	426	-30.128%
2026-07-20	24.7400	28.0000	24.7400	28.0000	+22.004%	4	427	-24.214%
2026-07-17	19.8000	24.9000	19.8000	22.9500	+2.318%	62	426	-7.538%
2026-07-16	26.8600	26.8600	22.0500	22.4300	-25.258%	69	437	-5.395%
2026-07-15	33.1000	33.1000	29.2000	30.0100	-19.285%	21	400	-29.290%
2026-07-14	41.0000	41.0000	37.1800	37.1800	+5.207%	35	391	-42.926%
2026-07-13	37.0000	37.8100	35.0000	35.3400	-20.584%	28	392	-39.955%
2026-07-10	44.5000	44.5000	44.5000	44.5000	-14.751%	1	377	-52.315%
2026-07-09	54.4500	54.4500	52.2000	52.2000	+20.694%	19	377	-59.349%
2026-07-08	43.2500	43.2500	43.2500	43.2500	+0.535%	1	387	-50.936%
2026-07-07	46.7500	46.7500	40.0000	43.0200	-28.300%	68	388	-50.674%
2026-07-06	56.1500	60.3500	56.1300	60.0000	+17.948%	4	385	-64.633%
2026-07-02	62.2000	62.2000	49.7400	50.8700	-25.737%	29	394	-58.286%
2026-07-01	76.8200	79.6800	68.5000	68.5000	-20.855%	38	394	-69.022%
2026-06-30	76.8500	86.5500	76.8500	86.5500	+24.712%	35	375	-75.482%
2026-06-29	70.0500	70.0600	58.0000	69.4000	+7.215%	108	391	-69.424%
2026-06-26	66.0000	66.0000	64.7300	64.7300	-14.094%	2	377	-67.218%
2026-06-25	69.1000	75.3500	69.1000	75.3500	+8.464%	48	378	-71.838%
2026-06-24	76.3800	76.3800	65.5000	69.4700	-6.789%	33	397	-69.454%
2026-06-23	76.4500	82.2400	74.5300	74.5300	-16.652%	73	401	-71.528%
2026-06-22	95.5200	96.2000	89.4200	89.4200	-10.140%	41	374	-76.269%
2026-06-18	98.5000	112.2100	96.0000	99.5100	+15.993%	36	355	-78.676%
2026-06-17	86.2300	93.0700	84.5000	85.7900	+5.135%	73	355	-75.265%
2026-06-16	95.6200	100.8000	81.3800	81.6000	-19.200%	46	355	-73.995%
2026-06-15	85.2400	100.9900	84.8100	100.9900	+26.238%	49	361	-78.988%
2026-06-12	76.0000	85.2000	75.9600	80.0000	-0.349%	55	366	-73.475%
2026-06-11	70.6700	80.9200	66.2500	80.2800	+26.425%	18	0	-73.568%
2026-06-10	70.6800	70.6800	62.7000	63.5000	-9.993%	21	0	-66.583%
2026-06-09	88.1800	88.7000	59.5500	70.5500	-20.552%	104	0	-69.922%
2026-06-08	89.3600	98.0500	85.4500	88.8000	+16.078%	73	0	-76.104%
2026-06-05	92.0000	93.2500	76.5000	76.5000	-30.644%	83	0	-72.261%
2026-06-04	82.9900	110.3000	80.0000	110.3000	+15.136%	78	0	-80.762%
2026-06-03	102.4500	105.2900	91.0000	95.8000	+13.561%	190	0	-77.850%
2026-06-02	58.6500	84.3600	58.6500	84.3600	+126.652%	218	0	-74.846%
2026-06-01	35.2500	40.1000	34.7000	37.2200	+43.430%	90	0	-42.988%
2026-05-28	27.5000	27.5000	25.9500	25.9500	-13.873%	81	0	-18.227%
2026-05-27	28.1400	30.1300	28.1400	30.1300	0.000%	2	0	-29.572%