Dark

MRVL20270115C310
MRVL Jan 15 2027 310.00 Call (MRVL270115C00310000)
option OPRA

EOD

Sep 17, 2026

16.81+29.308%(+3.81)476

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.7300	19.4100	16.7300	16.8100	+29.308%	476	1,510	0.000%
2026-09-16	14.3500	14.3500	13.0000	13.0000	+14.236%	13	1,564	+29.308%
2026-09-15	12.2200	12.7300	11.3800	11.3800	-1.727%	10	1,566	+47.715%
2026-09-14	12.8000	12.8000	11.4000	11.5800	-29.390%	17	1,565	+45.164%
2026-09-11	15.7000	17.7500	15.7000	16.4000	+9.406%	51	1,561	+2.500%
2026-09-10	16.1500	16.1500	14.9900	14.9900	-12.031%	25	1,562	+12.141%
2026-09-09	17.8800	20.0000	17.0400	17.0400	+9.653%	178	1,549	-1.350%
2026-09-08	13.4600	16.3000	13.4500	15.5400	+23.333%	48	1,455	+8.172%
2026-09-04	9.6500	12.6000	9.6500	12.6000	+38.614%	30	1,450	+33.413%
2026-09-03	8.1000	9.1500	7.7500	9.0900	+13.625%	32	1,450	+84.928%
2026-09-02	8.2000	8.2000	7.9900	8.0000	-17.098%	34	1,464	+110.125%
2026-09-01	8.9000	9.9500	8.9000	9.6500	-7.212%	4	1,433	+74.197%
2026-08-31	11.9600	12.2000	10.4000	10.4000	-18.877%	10	1,435	+61.635%
2026-08-28	15.1300	16.4000	12.8200	12.8200	-47.025%	57	1,437	+31.123%
2026-08-27	26.3200	26.3200	24.2000	24.2000	-9.193%	92	1,445	-30.537%
2026-08-26	25.0000	26.6500	25.0000	26.6500	+4.061%	3	1,372	-36.923%
2026-08-25	27.6500	27.8500	25.6100	25.6100	+16.994%	37	1,372	-34.362%
2026-08-24	21.7800	21.8900	21.7400	21.8900	-12.265%	3	1,358	-23.207%
2026-08-21	30.0200	30.0200	24.7500	24.9500	-22.031%	9	1,355	-32.625%
2026-08-20	28.6800	32.0000	25.6800	32.0000	+25.245%	37	1,354	-47.469%
2026-08-19	26.3800	28.5100	23.5000	25.5500	+41.160%	26	1,357	-34.207%
2026-08-18	20.2900	20.6000	17.7000	18.1000	-30.810%	85	1,354	-7.127%
2026-08-17	27.5000	28.1500	26.1600	26.1600	+26.621%	34	1,322	-35.742%
2026-08-14	21.8500	21.8500	20.6600	20.6600	-11.102%	8	1,320	-18.635%
2026-08-13	24.0000	25.7100	23.2400	23.2400	-0.726%	14	1,319	-27.668%
2026-08-12	23.4100	23.4100	23.4100	23.4100	+17.343%	1	1,317	-28.193%
2026-08-11	20.1000	20.1200	19.9500	19.9500	-1.384%	54	1,316	-15.739%
2026-08-10	24.0500	24.0500	20.2300	20.2300	-19.080%	10	1,314	-16.906%
2026-08-07	22.5700	25.6500	22.5700	25.0000	+2.041%	65	1,311	-32.760%
2026-08-06	25.7500	25.7500	24.5000	24.5000	-3.543%	49	1,288	-31.388%
2026-08-05	28.1100	28.1100	25.4000	25.4000	-14.622%	7	1,334	-33.819%
2026-08-04	25.2000	29.7500	25.2000	29.7500	+70.487%	15	1,336	-43.496%
2026-08-03	16.3500	17.4500	16.3500	17.4500	+0.115%	3	1,335	-3.668%
2026-07-31	18.9500	18.9500	17.1500	17.4300	+24.411%	8	1,333	-3.557%
2026-07-30	13.3100	15.1000	13.3100	14.0100	+25.089%	20	1,333	+19.986%
2026-07-29	11.8900	11.8900	11.0500	11.2000	-18.545%	40	1,337	+50.089%
2026-07-28	14.8000	14.8000	12.6000	13.7500	-24.159%	82	1,352	+22.255%
2026-07-27	21.3000	21.3000	17.0000	18.1300	-16.104%	57	1,308	-7.281%
2026-07-24	22.1900	22.1900	19.7000	21.6100	-16.885%	104	1,285	-22.212%
2026-07-23	28.0400	28.0400	25.3400	26.0000	-2.767%	18	1,354	-35.346%
2026-07-22	26.6700	26.7400	26.6500	26.7400	+1.288%	5	1,351	-37.135%
2026-07-21	26.4000	26.4000	26.4000	26.4000	+8.064%	1	1,354	-36.326%
2026-07-20	22.4500	24.4300	21.6500	24.4300	+20.881%	106	1,355	-31.191%
2026-07-17	18.8000	21.2700	18.8000	20.2100	+3.641%	46	1,306	-16.823%
2026-07-16	21.6700	22.4000	19.3700	19.5000	-26.024%	30	1,304	-13.795%
2026-07-15	30.0000	30.0000	24.6000	26.3600	-21.219%	17	1,295	-36.229%
2026-07-14	36.0000	36.0000	32.3600	33.4600	+7.762%	16	1,291	-49.761%
2026-07-13	33.0300	34.0000	30.9800	31.0500	-24.909%	9	1,290	-45.862%
2026-07-10	41.5500	41.6500	41.2200	41.3500	-9.221%	42	1,289	-59.347%
2026-07-09	45.5400	45.5500	45.3600	45.5500	+11.807%	20	1,306	-63.095%
2026-07-08	40.0000	40.7400	37.5000	40.7400	+8.872%	46	1,286	-58.738%
2026-07-07	41.2300	41.2300	37.1800	37.4200	-25.592%	44	1,262	-55.077%
2026-07-06	50.5000	52.5000	49.8100	50.2900	+9.326%	6	1,263	-66.574%
2026-07-02	58.2000	60.0000	45.3800	46.0000	-26.984%	15	1,267	-63.457%
2026-07-01	67.4000	67.4000	63.0000	63.0000	-18.794%	12	1,267	-73.317%
2026-06-30	70.2500	78.5500	69.1800	77.5800	+18.624%	25	1,263	-78.332%
2026-06-29	51.1900	65.4000	51.1900	65.4000	+12.759%	159	1,266	-74.297%
2026-06-26	60.8500	63.4000	57.5000	58.0000	-14.956%	41	1,270	-71.017%
2026-06-25	60.5600	69.0000	60.5600	68.2000	+14.950%	156	1,294	-75.352%
2026-06-24	67.7100	67.7100	59.3300	59.3300	-13.965%	63	1,291	-71.667%
2026-06-23	70.0100	76.0900	67.9800	68.9600	-21.098%	36	1,279	-75.624%
2026-06-22	93.1500	93.1500	82.3000	87.4000	-4.564%	37	1,281	-80.767%
2026-06-18	85.1000	104.4400	85.1000	91.5800	+6.911%	63	1,278	-81.644%
2026-06-17	76.0000	85.6600	76.0000	85.6600	+19.938%	35	1,278	-80.376%
2026-06-16	85.0000	95.7000	71.4200	71.4200	-23.369%	68	1,278	-76.463%
2026-06-15	83.7100	93.2000	77.8000	93.2000	+21.181%	53	1,268	-81.964%
2026-06-12	70.3000	78.0000	70.2900	76.9100	+4.526%	6	1,281	-78.143%
2026-06-11	61.8500	73.6000	61.2500	73.5800	+25.136%	53	0	-77.154%
2026-06-10	65.6600	66.0000	58.0000	58.8000	-11.606%	18	0	-71.412%
2026-06-09	79.7500	83.2300	54.3300	66.5200	-21.418%	36	0	-74.729%
2026-06-08	82.4800	93.5700	79.7000	84.6500	+20.929%	54	0	-80.142%
2026-06-05	86.7900	88.7700	70.0000	70.0000	-30.693%	44	0	-75.986%
2026-06-04	77.8000	101.9700	72.4500	101.0000	+14.773%	188	0	-83.356%
2026-06-03	100.5800	100.5800	82.8400	88.0000	+12.159%	158	0	-80.898%
2026-06-02	52.0300	78.4600	52.0300	78.4600	+123.852%	1,360	0	-78.575%
2026-06-01	31.2000	35.0500	31.1500	35.0500	+30.784%	30	0	-52.040%
2026-05-29	25.5000	26.8000	25.5000	26.8000	+10.515%	11	0	-37.276%
2026-05-28	24.2500	24.2500	24.2500	24.2500	-7.760%	120	0	-30.680%
2026-05-27	29.0000	29.0000	26.2900	26.2900	0.000%	2	0	-36.059%