Dark

MRVL20270115C300
MRVL Jan 15 2027 300.00 Call (MRVL270115C00300000)
option OPRA

EOD

Sep 17, 2026

18.92+25.298%(+3.82)1,346

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.7000	22.0000	18.6400	18.9200	+25.298%	1,346	5,384	0.000%
2026-09-16	13.8000	16.4000	13.5000	15.1000	+16.154%	417	5,211	+25.298%
2026-09-15	14.7000	15.0000	12.9000	13.0000	+1.562%	257	5,441	+45.538%
2026-09-14	12.4700	14.4200	11.9500	12.8000	-30.245%	215	5,370	+47.813%
2026-09-11	18.4000	20.3000	17.0000	18.3500	+12.923%	144	5,473	+3.106%
2026-09-10	17.0000	18.3100	15.9500	16.2500	-14.474%	181	5,471	+16.431%
2026-09-09	16.5000	23.0000	16.5000	19.0000	+18.750%	2,608	5,383	-0.421%
2026-09-08	17.3000	18.5100	14.5000	16.0000	+8.328%	239	3,741	+18.250%
2026-09-04	10.0000	14.7700	10.0000	14.7700	+50.714%	201	3,784	+28.097%
2026-09-03	9.0000	10.6000	8.5500	9.8000	+8.889%	119	3,784	+93.061%
2026-09-02	10.0000	10.1700	9.0000	9.0000	-16.821%	336	3,733	+110.222%
2026-09-01	9.5500	10.9500	9.5000	10.8200	-8.846%	113	3,638	+74.861%
2026-08-31	13.8400	13.8500	11.4700	11.8700	-16.291%	263	3,627	+59.393%
2026-08-28	17.8500	18.5000	13.7200	14.1800	-46.043%	853	3,575	+33.427%
2026-08-27	30.7800	31.6000	26.0000	26.2800	-10.307%	755	3,773	-28.006%
2026-08-26	27.7000	29.5000	26.3600	29.3000	+3.717%	209	3,255	-35.427%
2026-08-25	27.2500	31.0600	27.2500	28.2500	+13.000%	204	3,238	-33.027%
2026-08-24	22.0000	25.0000	21.5000	25.0000	-9.091%	221	3,289	-24.320%
2026-08-21	34.2500	34.2500	26.4500	27.5000	-21.361%	563	3,229	-31.200%
2026-08-20	30.5000	34.9700	28.0000	34.9700	+21.003%	214	3,268	-45.896%
2026-08-19	28.4000	33.5000	25.2000	28.9000	+37.292%	664	3,312	-34.533%
2026-08-18	23.8000	24.1000	19.3900	21.0500	-26.424%	147	3,157	-10.119%
2026-08-17	29.7000	31.0000	27.9000	28.6100	+25.538%	336	3,077	-33.869%
2026-08-14	24.5000	24.7500	22.1000	22.7900	-9.022%	118	2,965	-16.981%
2026-08-13	21.8000	28.3500	21.8000	25.0500	+6.234%	289	2,949	-24.471%
2026-08-12	26.3500	26.9000	23.5800	23.5800	+14.244%	406	2,860	-19.763%
2026-08-11	22.3800	22.6500	20.0000	20.6400	-5.278%	246	2,752	-8.333%
2026-08-10	31.0000	31.5200	21.7900	21.7900	-19.177%	176	2,743	-13.171%
2026-08-07	28.3000	28.8500	23.6500	26.9600	+6.984%	42	2,688	-29.822%
2026-08-06	23.9000	28.7000	23.7500	25.2000	-4.906%	27	2,677	-24.921%
2026-08-05	29.0200	30.9100	26.5000	26.5000	-13.115%	73	2,680	-28.604%
2026-08-04	25.3000	31.8500	24.7500	30.5000	+60.526%	302	2,701	-37.967%
2026-08-03	15.0000	19.2500	14.7500	19.0000	+8.571%	269	2,645	-0.421%
2026-07-31	20.5000	21.3000	17.1500	17.5000	+9.102%	99	2,593	+8.114%
2026-07-30	14.5000	16.2500	14.4000	16.0400	+34.226%	117	2,584	+17.955%
2026-07-29	14.7900	15.0000	11.9300	11.9500	-20.333%	219	2,543	+58.326%
2026-07-28	16.0000	16.0000	13.4000	15.0000	-23.819%	134	2,517	+26.133%
2026-07-27	22.6000	22.6000	17.6000	19.6900	-7.775%	195	2,530	-3.911%
2026-07-24	25.8000	25.8000	20.5000	21.3500	-22.476%	369	2,595	-11.382%
2026-07-23	28.7000	31.2000	26.4500	27.5400	-9.527%	53	2,826	-31.300%
2026-07-22	28.2000	31.2500	28.2000	30.4400	+5.878%	44	2,838	-37.845%
2026-07-21	28.0000	29.8500	27.3500	28.7500	+20.293%	94	2,830	-34.191%
2026-07-20	22.9000	26.2500	22.5000	23.9000	+10.597%	701	2,790	-20.837%
2026-07-17	19.6000	23.0000	18.2000	21.6100	+2.417%	252	2,340	-12.448%
2026-07-16	25.0400	25.0400	20.4000	21.1000	-24.128%	338	2,363	-10.332%
2026-07-15	31.8900	31.8900	26.0000	27.8100	-21.218%	170	2,458	-31.967%
2026-07-14	39.0000	39.0000	34.0000	35.3000	0.000%	56	2,428	-46.402%
2026-07-13	39.0000	39.0000	32.6500	35.3000	-17.907%	125	2,424	-46.402%
2026-07-10	45.0000	45.0000	41.9500	43.0000	-8.511%	33	2,387	-56.000%
2026-07-09	49.0000	52.0500	47.0000	47.0000	+12.575%	98	2,384	-59.745%
2026-07-08	42.5000	44.0000	40.0000	41.7500	+2.807%	92	2,369	-54.683%
2026-07-07	42.5500	43.7900	38.0000	40.6100	-22.648%	729	2,356	-53.410%
2026-07-06	52.6500	57.0000	51.5700	52.5000	+6.018%	42	2,525	-63.962%
2026-07-02	63.5000	66.0000	46.5000	49.5200	-24.026%	189	2,526	-61.793%
2026-07-01	71.5000	76.5000	65.1800	65.1800	-20.609%	174	2,526	-70.973%
2026-06-30	73.0500	82.5100	71.6400	82.1000	+20.470%	397	2,505	-76.955%
2026-06-29	66.7500	68.1500	53.4000	68.1500	+7.492%	208	2,502	-72.238%
2026-06-26	63.5000	66.3000	60.3500	63.4000	-11.453%	50	2,433	-70.158%
2026-06-25	76.9000	76.9000	61.6900	71.6000	+6.914%	231	2,423	-73.575%
2026-06-24	72.0000	72.0000	62.0000	66.9700	-8.134%	169	2,396	-71.749%
2026-06-23	73.2000	80.2000	71.3500	72.9000	-19.943%	180	2,393	-74.047%
2026-06-22	95.6500	95.6500	84.9500	91.0600	-4.699%	150	2,311	-79.222%
2026-06-18	91.0000	108.0500	89.6200	95.5500	+18.490%	202	2,182	-80.199%
2026-06-17	81.1500	92.2000	76.8500	80.6400	+9.446%	188	2,182	-76.538%
2026-06-16	90.5200	99.7500	73.6800	73.6800	-23.025%	697	2,182	-74.321%
2026-06-15	86.7700	96.6000	81.0000	95.7200	+21.905%	206	1,916	-80.234%
2026-06-12	70.0000	82.3000	68.8000	78.5200	+2.306%	156	1,894	-75.904%
2026-06-11	63.5100	77.0500	62.7500	76.7500	+27.917%	528	0	-75.349%
2026-06-10	70.0000	73.0000	59.5000	60.0000	-13.169%	214	0	-68.467%
2026-06-09	92.2500	93.2000	56.5500	69.1000	-18.706%	350	0	-72.619%
2026-06-08	86.6000	97.5500	82.5500	85.0000	+18.881%	403	0	-77.741%
2026-06-05	89.2500	93.7000	71.5000	71.5000	-31.104%	213	0	-73.538%
2026-06-04	80.3000	106.5000	74.4000	103.7800	+13.707%	332	0	-81.769%
2026-06-03	100.8000	102.0000	84.2500	91.2700	+11.618%	421	0	-79.270%
2026-06-02	52.9700	82.7000	52.9700	81.7700	+115.752%	1,556	0	-76.862%
2026-06-01	25.4000	37.9000	25.4000	37.9000	+35.696%	77	0	-50.079%
2026-05-29	26.6500	27.9300	25.4500	27.9300	+3.868%	27	0	-32.259%
2026-05-28	26.3100	28.6500	23.8500	26.8900	-0.407%	98	0	-29.639%
2026-05-27	31.1500	31.1500	25.9400	27.0000	0.000%	50	0	-29.926%