Dark

MRVL20270115C320
MRVL Jan 15 2027 320.00 Call (MRVL270115C00320000)
option OPRA

EOD

Sep 17, 2026

15.05+26.258%(+3.13)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.2500	17.1000	14.8500	15.0500	+26.258%	70	2,669	0.000%
2026-09-16	11.0000	12.7000	11.0000	11.9200	+19.200%	13	2,683	+26.258%
2026-09-15	11.2500	11.2500	10.0000	10.0000	-11.111%	305	2,676	+50.500%
2026-09-14	9.0000	11.4500	9.0000	11.2500	-23.986%	229	2,488	+33.778%
2026-09-11	15.3700	16.2000	14.5200	14.8000	+10.037%	93	2,504	+1.689%
2026-09-10	14.2500	14.6000	13.4500	13.4500	-14.873%	38	2,506	+11.896%
2026-09-09	17.8300	18.3000	15.6000	15.8000	+11.819%	1,019	2,503	-4.747%
2026-09-08	13.2600	14.7000	12.8100	14.1300	+21.288%	97	2,041	+6.511%
2026-09-04	7.9000	11.6500	7.9000	11.6500	+48.408%	35	2,038	+29.185%
2026-09-03	7.1300	8.2700	6.8500	7.8500	+8.575%	19	2,038	+91.720%
2026-09-02	7.9000	7.9000	7.2000	7.2300	-14.640%	58	2,038	+108.160%
2026-09-01	7.7000	8.7000	7.7000	8.4700	-9.412%	29	2,053	+77.686%
2026-08-31	10.1500	10.1500	9.2000	9.3500	-18.341%	17	2,043	+60.963%
2026-08-28	15.0000	15.9000	11.4500	11.4500	-48.237%	156	2,043	+31.441%
2026-08-27	28.8000	28.8000	21.8000	22.1200	-7.756%	51	2,028	-31.962%
2026-08-26	23.9000	23.9800	23.7600	23.9800	+1.610%	18	2,020	-37.239%
2026-08-25	25.0500	26.2000	23.6000	23.6000	+14.842%	19	2,005	-36.229%
2026-08-24	18.2000	20.8000	18.1700	20.5500	-9.670%	59	1,996	-26.764%
2026-08-21	29.6900	29.6900	22.7500	22.7500	-23.606%	40	2,032	-33.846%
2026-08-20	24.6100	29.7800	24.6100	29.7800	+26.723%	36	2,029	-49.463%
2026-08-19	26.6200	27.3500	22.0900	23.5000	+39.881%	89	2,047	-35.957%
2026-08-18	20.1700	20.1700	16.3000	16.8000	-30.722%	90	2,004	-10.417%
2026-08-17	24.0000	26.0500	23.9000	24.2500	+26.302%	107	1,995	-37.938%
2026-08-14	20.3000	20.3000	19.2000	19.2000	-18.298%	32	1,969	-21.615%
2026-08-13	20.5400	24.5000	20.3000	23.5000	+15.479%	26	1,962	-35.957%
2026-08-12	22.2500	22.2500	20.3500	20.3500	+10.598%	42	1,967	-26.044%
2026-08-11	18.0000	18.8000	18.0000	18.4000	-8.458%	11	1,972	-18.207%
2026-08-10	25.9000	25.9000	20.1000	20.1000	-12.495%	11	1,978	-25.124%
2026-08-07	21.8000	23.9500	21.1000	22.9700	+0.525%	71	1,978	-34.480%
2026-08-06	24.4000	24.4000	22.0000	22.8500	-2.015%	16	1,968	-34.136%
2026-08-05	25.0000	25.0000	23.3200	23.3200	-14.891%	5	1,970	-35.463%
2026-08-04	21.8500	27.9300	21.6000	27.4000	+67.073%	37	1,974	-45.073%
2026-08-03	12.7300	16.4000	12.5000	16.4000	+8.970%	30	1,983	-8.232%
2026-07-31	17.5000	17.5000	14.8500	15.0500	+18.504%	522	2,004	0.000%
2026-07-30	12.6000	13.9700	12.6000	12.7000	+25.743%	32	1,905	+18.504%
2026-07-29	11.0900	12.1500	10.1000	10.1000	-21.401%	180	1,907	+49.010%
2026-07-28	14.0000	14.0000	11.6000	12.8500	-22.590%	75	1,833	+17.121%
2026-07-27	19.6000	20.0000	16.2000	16.6000	-10.753%	98	1,787	-9.337%
2026-07-24	19.8500	20.1100	18.6000	18.6000	-22.500%	15	1,837	-19.086%
2026-07-23	26.1200	26.6500	23.8100	24.0000	-6.796%	65	1,835	-37.292%
2026-07-22	24.4000	25.9000	24.3000	25.7500	+2.142%	54	1,849	-41.553%
2026-07-21	25.4300	25.4300	24.9200	25.2100	+20.048%	22	1,810	-40.301%
2026-07-20	20.7000	22.8600	20.7000	21.0000	+11.762%	88	1,799	-28.333%
2026-07-17	16.4500	20.0000	16.4500	18.7900	+2.846%	42	1,759	-19.904%
2026-07-16	22.0000	22.0000	18.0000	18.2700	-25.276%	87	1,747	-17.625%
2026-07-15	25.7500	25.7500	22.6000	24.4500	-21.129%	27	1,776	-38.446%
2026-07-14	30.8000	33.1000	30.6000	31.0000	+7.155%	67	1,778	-51.452%
2026-07-13	30.4100	31.8000	28.9300	28.9300	-26.387%	34	1,731	-47.978%
2026-07-10	40.0000	40.0000	38.5500	39.3000	-9.238%	19	1,731	-61.705%
2026-07-09	43.8000	45.3400	43.3000	43.3000	+15.467%	17	1,715	-65.242%
2026-07-08	38.3500	38.3500	36.1000	37.5000	+3.591%	12	1,720	-59.867%
2026-07-07	37.3000	38.8000	34.0000	36.2000	-23.077%	35	1,712	-58.425%
2026-07-06	49.0000	52.0500	46.8500	47.0600	+6.882%	15	1,713	-68.020%
2026-07-02	57.0000	57.0000	42.0000	44.0300	-25.763%	36	1,720	-65.819%
2026-07-01	65.3700	68.5000	59.2500	59.3100	-20.100%	38	1,720	-74.625%
2026-06-30	65.5000	75.6200	65.5000	74.2300	+21.689%	133	1,727	-79.725%
2026-06-29	55.0000	61.2000	48.0000	61.0000	+8.194%	97	1,720	-75.328%
2026-06-26	59.1000	60.8000	55.0000	56.3800	-13.528%	50	1,720	-73.306%
2026-06-25	69.0500	69.0500	54.8500	65.2000	+4.504%	89	1,723	-76.917%
2026-06-24	64.8300	64.8300	56.5500	62.3900	-4.529%	206	1,713	-75.878%
2026-06-23	66.9500	73.4800	64.0000	65.3500	-19.993%	220	1,853	-76.970%
2026-06-22	89.8000	89.8000	77.3000	81.6800	-6.115%	119	1,724	-81.574%
2026-06-18	84.7000	100.7700	83.2000	87.0000	+16.000%	224	1,662	-82.701%
2026-06-17	70.4000	82.0000	70.4000	75.0000	+10.294%	75	1,662	-79.933%
2026-06-16	84.8700	92.5000	68.0000	68.0000	-22.902%	73	1,662	-77.868%
2026-06-15	75.5300	90.5000	73.8500	88.2000	+21.488%	137	1,664	-82.937%
2026-06-12	64.3500	75.6500	63.4000	72.6000	+2.979%	45	1,703	-79.270%
2026-06-11	60.1900	70.5000	59.0000	70.5000	+27.371%	169	0	-78.652%
2026-06-10	62.5300	66.0500	54.9000	55.3500	-7.750%	92	0	-72.809%
2026-06-09	81.6000	81.6000	53.9600	60.0000	-25.000%	230	0	-74.917%
2026-06-08	79.8000	90.6200	77.0600	80.0000	+15.892%	211	0	-81.188%
2026-06-05	83.3100	85.0000	68.7300	69.0300	-28.835%	240	0	-78.198%
2026-06-04	72.7500	100.0100	70.0000	97.0000	+13.517%	395	0	-84.485%
2026-06-03	95.2500	97.5800	78.5000	85.4500	+12.642%	448	0	-82.387%
2026-06-02	49.1000	76.1000	47.8500	75.8600	+126.922%	2,546	0	-80.161%
2026-06-01	22.4000	34.3700	22.4000	33.4300	+36.060%	119	0	-54.981%
2026-05-29	23.5000	24.9500	23.5000	24.5700	+2.162%	355	0	-38.746%
2026-05-28	24.5000	25.0000	20.0000	24.0500	-0.496%	176	0	-37.422%
2026-05-27	26.0000	27.1000	23.5100	24.1700	0.000%	628	0	-37.733%