Dark

MRVL20270115C40
MRVL Jan 15 2027 40.00 Call (MRVL270115C00040000)
option OPRA

Inactive

Sep 4, 2026

182.50+20.359%(+30.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	182.5000	182.5000	182.5000	182.5000	+20.359%	1	159	0.000%
2026-07-31	151.6300	151.6300	151.6300	151.6300	-14.565%	1	159	+20.359%
2026-07-13	182.0000	182.0000	177.4800	177.4800	-34.589%	3	160	+2.828%
2026-06-15	270.0000	271.3300	270.0000	271.3300	+19.487%	4	163	-32.739%
2026-06-11	227.0800	227.0800	227.0800	227.0800	+4.491%	1	163	-19.632%
2026-06-09	217.3200	217.3200	217.3200	217.3200	-17.369%	3	162	-16.022%
2026-06-08	263.0000	263.0000	263.0000	263.0000	+5.200%	1	164	-30.608%
2026-06-02	250.0000	250.0000	250.0000	250.0000	+51.057%	1	164	-27.000%
2026-05-28	165.5000	165.5000	165.5000	165.5000	-1.371%	1	166	+10.272%
2026-05-26	167.8000	167.8000	167.8000	167.8000	+31.763%	1	166	+8.760%
2026-05-18	127.3500	127.3500	127.3500	127.3500	-10.317%	1	167	+43.306%
2026-05-13	142.0000	142.0000	142.0000	142.0000	+16.203%	1	167	+28.521%
2026-04-30	122.2000	122.2000	122.2000	122.2000	+6.548%	1	168	+49.345%
2026-04-28	114.6900	114.6900	114.6900	114.6900	-7.321%	2	169	+59.125%
2026-04-24	123.7500	123.7500	123.7500	123.7500	+10.000%	1	169	+47.475%
2026-04-21	112.5000	112.5000	112.5000	112.5000	+3.878%	1	170	+62.222%
2026-04-20	108.3000	108.3000	108.3000	108.3000	+10.398%	2	170	+68.513%
2026-04-17	98.1000	98.1000	98.1000	98.1000	+2.561%	4	172	+86.035%
2026-04-16	91.2500	95.7500	91.2500	95.6500	+0.684%	51	176	+90.800%
2026-04-15	98.0000	99.3000	95.0000	95.0000	-1.196%	7	206	+92.105%
2026-04-14	96.0000	96.3000	96.0000	96.1500	+6.419%	9	211	+89.808%
2026-04-10	88.6000	91.3000	88.6000	90.3500	+11.626%	17	202	+101.992%
2026-04-09	81.8000	81.8000	80.9400	80.9400	+7.063%	30	219	+125.476%
2026-04-08	76.1000	77.5000	75.6000	75.6000	+6.479%	25	233	+141.402%
2026-04-07	72.0000	72.0000	71.0000	71.0000	-2.740%	8	228	+157.042%
2026-04-06	73.0000	73.0000	73.0000	73.0000	+6.197%	3	224	+150.000%
2026-04-02	68.7400	68.7400	68.7400	68.7400	+0.350%	10	237	+165.493%
2026-04-01	68.5000	68.5000	68.5000	68.5000	+24.545%	8	237	+166.423%
2026-03-09	50.0000	55.0000	50.0000	55.0000	-0.181%	22	245	+231.818%
2026-03-06	50.5000	55.1000	50.5000	55.1000	+28.438%	8	249	+231.216%
2026-03-05	42.9000	42.9000	42.9000	42.9000	+5.276%	3	249	+325.408%
2026-03-03	41.0100	41.0100	40.7000	40.7500	-2.395%	3	246	+347.853%
2026-02-26	41.8500	41.8500	41.7500	41.7500	+2.328%	4	245	+337.126%
2026-02-23	40.8000	40.8000	40.8000	40.8000	-5.094%	2	247	+347.304%
2026-02-18	42.9900	42.9900	42.9900	42.9900	+0.561%	3	245	+324.517%
2026-02-17	42.7000	42.7500	42.7000	42.7500	-6.822%	2	244	+326.901%
2026-02-10	46.3000	46.3000	45.8800	45.8800	+22.347%	5	245	+297.777%
2026-02-03	38.3700	38.3700	37.3500	37.5000	-15.730%	5	243	+386.667%
2026-01-26	44.4000	44.5000	44.4000	44.5000	-2.090%	2	243	+310.112%
2026-01-21	45.4500	45.4500	45.4500	45.4500	+0.375%	2	243	+301.540%
2026-01-20	45.2800	45.2800	45.2800	45.2800	+0.044%	1	243	+303.048%
2026-01-15	45.2600	45.2600	45.2600	45.2600	+4.914%	1	243	+303.226%
2026-01-14	43.2000	43.2000	43.1400	43.1400	-7.226%	2	244	+323.041%
2026-01-08	46.5000	46.5000	46.5000	46.5000	-2.659%	10	245	+292.473%
2026-01-07	47.7700	47.7700	47.7700	47.7700	-10.710%	5	245	+282.039%
2026-01-05	53.5000	53.5000	53.5000	53.5000	+2.904%	1	245	+241.121%
2026-01-02	51.9900	51.9900	51.9900	51.9900	+6.756%	5	245	+251.029%
2025-12-29	48.0000	48.7000	48.0000	48.7000	+0.412%	3	247	+274.743%
2025-12-22	48.0700	48.5000	48.0700	48.5000	+1.042%	2	249	+276.289%
2025-12-12	47.5000	48.0000	47.5000	48.0000	-19.706%	2	249	+280.208%
2025-12-03	59.7800	59.7800	59.7800	59.7800	+4.877%	7	247	+205.286%
2025-12-02	57.0000	57.0000	57.0000	57.0000	+22.265%	1	254	+220.175%
2025-11-25	46.6200	46.6200	46.6200	46.6200	+18.025%	7	253	+291.463%
2025-11-21	41.2000	41.2000	39.5000	39.5000	-6.884%	3	246	+362.025%
2025-11-20	42.4300	42.4300	42.4200	42.4200	-1.349%	35	247	+330.222%
2025-11-18	43.0000	43.0000	43.0000	43.0000	-14.034%	1	263	+324.419%
2025-11-14	50.0200	50.0200	50.0200	50.0200	-2.874%	1	262	+264.854%
2025-11-07	51.5000	51.5000	51.5000	51.5000	-9.251%	5	261	+254.369%
2025-11-06	56.7500	56.7500	56.7500	56.7500	-5.417%	1	266	+221.586%
2025-10-31	57.6400	60.0000	57.6400	60.0000	+11.111%	6	267	+204.167%
2025-10-29	54.0500	54.0500	54.0000	54.0000	+3.290%	2	270	+237.963%
2025-10-28	52.6000	52.6000	52.2000	52.2800	+4.351%	24	270	+249.082%
2025-10-27	50.1700	50.1700	50.1000	50.1000	+6.937%	3	268	+264.271%
2025-10-23	46.0000	46.8500	46.0000	46.8500	-3.601%	4	268	+289.541%
2025-10-21	47.6000	48.6500	47.6000	48.6000	-2.994%	53	267	+275.514%
2025-10-20	51.4600	51.4600	50.1000	50.1000	-0.792%	12	286	+264.271%
2025-10-17	50.5000	50.5000	50.5000	50.5000	-2.885%	4	295	+261.386%
2025-10-15	52.0000	52.0000	52.0000	52.0000	+0.386%	1	299	+250.962%
2025-10-08	51.8000	51.8000	51.8000	51.8000	-2.264%	1	299	+252.317%
2025-10-07	53.0000	53.0000	53.0000	53.0000	+6.640%	1	300	+244.340%
2025-10-06	52.3500	52.3500	49.7000	49.7000	+4.500%	18	300	+267.203%
2025-10-01	46.2100	47.5600	46.2100	47.5600	+2.721%	9	314	+283.726%
2025-09-29	47.3200	48.5500	46.3000	46.3000	-1.174%	5	309	+294.168%
2025-09-26	46.7500	46.8500	46.3000	46.8500	+0.171%	44	306	+289.541%
2025-09-25	46.2000	47.9200	46.2000	46.7700	+11.357%	6	309	+290.207%
2025-09-24	42.0000	42.0000	42.0000	42.0000	+8.668%	1	307	+334.524%
2025-09-23	38.6500	38.6500	38.6500	38.6500	-1.928%	5	308	+372.186%
2025-09-22	39.4100	39.4100	39.4100	39.4100	+4.397%	2	308	+363.080%
2025-09-19	37.7500	37.7500	37.7500	37.7500	-2.202%	7	310	+383.444%
2025-09-18	39.0000	39.0000	38.6000	38.6000	+8.275%	3	310	+372.798%
2025-09-17	34.4400	35.6500	34.4400	35.6500	+6.259%	16	310	+411.921%
2025-09-16	32.0100	33.5500	32.0100	33.5500	+5.669%	5	311	+443.964%
2025-09-15	31.7500	31.7500	31.7500	31.7500	-0.936%	1	311	+474.803%
2025-09-12	31.3500	32.0500	31.3500	32.0500	-1.385%	8	310	+469.423%
2025-09-10	32.5000	32.5000	32.5000	32.5000	+3.273%	5	317	+461.538%
2025-09-09	30.9000	31.6800	30.9000	31.4700	+2.341%	3	319	+479.917%
2025-09-08	30.7500	30.7500	30.7500	30.7500	+7.630%	10	320	+493.496%
2025-09-05	29.1500	29.1500	28.5700	28.5700	-2.392%	5	330	+538.782%
2025-09-04	29.2600	29.2700	29.2600	29.2700	+7.610%	5	330	+523.505%
2025-09-03	29.0000	29.0000	27.2000	27.2000	-6.849%	25	330	+570.956%
2025-09-02	28.7000	29.2000	27.8000	29.2000	+2.636%	19	319	+525.000%
2025-08-29	29.7000	30.8000	28.3000	28.4500	-26.295%	86	283	+541.476%
2025-08-22	38.6000	38.6000	38.6000	38.6000	+8.702%	1	283	+372.798%
2025-08-20	35.2000	35.5100	34.0000	35.5100	-19.478%	5	284	+413.940%
2025-08-13	44.1000	44.1000	44.1000	44.1000	+9.158%	1	280	+313.832%
2025-08-01	40.4000	40.4000	40.4000	40.4000	-11.501%	1	281	+351.733%
2025-07-31	46.2500	46.2500	45.6500	45.6500	-0.761%	2	282	+299.781%
2025-07-30	46.0000	46.0000	46.0000	46.0000	+9.733%	1	284	+296.739%
2025-07-29	42.4000	42.9000	41.9200	41.9200	+2.294%	7	285	+335.353%
2025-07-28	40.5500	40.9800	40.5500	40.9800	+5.755%	6	286	+345.339%
2025-07-21	38.7500	38.7500	38.7500	38.7500	-3.463%	2	287	+370.968%
2025-07-18	37.3000	40.1400	37.3000	40.1400	+7.614%	5	285	+354.659%
2025-07-17	36.3000	37.3000	36.3000	37.3000	-3.368%	8	280	+389.276%
2025-07-15	38.6500	38.6500	38.6000	38.6000	-1.026%	6	276	+372.798%
2025-07-09	39.0000	39.0000	39.0000	39.0000	+2.632%	1	270	+367.949%
2025-07-07	40.0000	40.5000	38.0000	38.0000	-9.524%	9	271	+380.263%
2025-07-01	42.0000	42.0000	42.0000	42.0000	-7.162%	4	270	+334.524%
2025-06-26	45.2400	45.2400	45.2400	45.2400	+11.566%	1	270	+303.404%
2025-06-24	40.9000	40.9000	40.5500	40.5500	+1.502%	51	270	+350.062%
2025-06-20	40.5000	40.5000	39.9500	39.9500	-2.323%	42	320	+356.821%
2025-06-18	41.0000	41.0000	40.9000	40.9000	+13.611%	11	320	+346.210%
2025-06-17	38.0000	38.0000	36.0000	36.0000	-3.537%	2	320	+406.944%
2025-06-16	37.3200	37.3200	37.3200	37.3200	+5.127%	1	320	+389.014%
2025-06-11	36.2500	36.2500	35.5000	35.5000	0.000%	5	320	+414.085%
2025-06-10	36.3000	36.3000	35.2500	35.5000	-1.389%	53	315	+414.085%
2025-06-09	36.0000	36.0000	36.0000	36.0000	+1.408%	5	272	+406.944%
2025-06-06	34.9000	35.5000	34.9000	35.5000	+11.460%	4	277	+414.085%
2025-06-04	30.5900	31.8500	30.5900	31.8500	+6.879%	7	277	+472.998%
2025-06-03	30.0000	30.0000	29.8000	29.8000	+7.002%	3	277	+512.416%
2025-06-02	27.8500	27.8500	27.8500	27.8500	+1.273%	8	274	+555.296%
2025-05-30	28.0000	28.5000	27.4100	27.5000	-12.975%	20	270	+563.636%
2025-05-29	31.6000	31.6000	31.6000	31.6000	-3.127%	1	263	+477.532%
2025-05-28	32.6200	32.6200	32.6200	32.6200	+12.677%	1	263	+459.473%
2025-05-23	28.9500	28.9500	28.9500	28.9500	-5.082%	2	264	+530.397%
2025-05-22	30.4300	30.5000	30.4300	30.5000	+5.903%	2	264	+498.361%
2025-05-20	28.8000	28.8000	28.8000	28.8000	-6.097%	1	263	+533.681%
2025-05-19	29.1000	30.6700	29.1000	30.6700	-4.156%	2	262	+495.044%
2025-05-16	32.0000	32.0000	32.0000	32.0000	-2.141%	10	261	+470.313%
2025-05-15	32.7000	32.7000	32.7000	32.7000	-1.059%	1	256	+458.104%
2025-05-14	33.0500	33.0500	33.0500	33.0500	+14.558%	1	256	+452.194%
2025-05-09	28.8000	28.8500	28.8000	28.8500	+4.871%	4	256	+532.582%
2025-05-08	27.5100	27.5100	27.5100	27.5100	+13.443%	3	255	+563.395%
2025-05-07	24.4500	24.6000	24.1100	24.2500	-17.936%	74	255	+652.577%
2025-05-06	29.5500	29.5500	29.5500	29.5500	-2.604%	2	184	+517.597%
2025-05-05	30.3400	30.3400	30.3400	30.3400	+3.303%	1	182	+501.516%
2025-05-01	29.9000	29.9000	29.3700	29.3700	+9.182%	4	182	+521.382%
2025-04-30	26.9000	26.9000	26.9000	26.9000	+34.500%	6	184	+578.439%
2025-04-21	20.0000	20.0000	20.0000	20.0000	-12.281%	1	179	+812.500%
2025-04-17	22.8000	22.8000	22.8000	22.8000	+2.242%	1	177	+700.439%
2025-04-16	22.2000	22.3000	22.2000	22.3000	-4.374%	3	177	+718.386%
2025-04-14	23.3500	23.3500	23.3200	23.3200	-0.342%	21	175	+682.590%
2025-04-11	23.4000	23.4000	23.4000	23.4000	-1.515%	2	196	+679.915%
2025-04-10	23.9800	23.9800	23.7600	23.7600	+2.946%	8	195	+668.098%
2025-04-09	22.6000	23.0800	21.5000	23.0800	+7.349%	33	187	+690.728%
2025-04-08	25.3000	25.3500	21.5000	21.5000	-4.232%	31	156	+748.837%
2025-04-07	19.7300	22.4500	19.7300	22.4500	+6.651%	50	127	+712.918%
2025-04-04	21.1600	21.2000	20.0000	21.0500	-17.451%	12	117	+766.983%
2025-04-03	25.5000	25.5000	25.5000	25.5000	-16.911%	1	111	+615.686%
2025-03-28	31.0000	31.0000	30.2000	30.6900	-4.094%	22	110	+494.656%
2025-03-27	32.0000	32.0000	32.0000	32.0000	-7.648%	1	117	+470.313%
2025-03-26	34.6500	34.6500	34.6500	34.6500	-11.720%	30	116	+426.696%
2025-03-24	39.2500	39.2500	39.2500	39.2500	+5.087%	1	86	+364.968%
2025-03-20	37.3500	37.3500	37.3500	37.3500	-0.320%	7	87	+388.621%
2025-03-17	37.4200	37.4700	37.4200	37.4700	+13.339%	2	87	+387.056%
2025-03-10	33.3600	33.6000	32.4100	33.0600	-12.308%	36	88	+452.027%
2025-03-07	37.5000	37.7000	37.2000	37.7000	-4.918%	128	89	+384.085%
2025-03-06	44.4000	44.4000	39.6500	39.6500	-26.642%	40	62	+360.277%
2025-03-05	54.0500	54.0500	54.0500	54.0500	-8.699%	10	44	+237.650%
2025-02-28	59.2000	59.2000	59.2000	59.2000	+7.636%	20	36	+208.277%
2025-02-27	55.6500	55.6500	55.0000	55.0000	-15.838%	4	26	+231.818%
2025-02-24	65.3500	65.3500	65.3500	65.3500	-15.677%	3	28	+179.265%
2025-02-07	77.0000	77.5000	77.0000	77.5000	-0.768%	10	25	+135.484%
2025-01-31	78.1000	78.1000	78.1000	78.1000	-14.034%	4	27	+133.675%
2025-01-22	90.8500	90.8500	90.8500	90.8500	+8.802%	1	25	+100.881%
2025-01-16	83.5000	83.5000	83.5000	83.5000	-2.225%	2	24	+118.563%
2025-01-06	87.0000	87.4000	85.4000	85.4000	+13.867%	4	24	+113.700%
2024-12-19	75.0000	75.0000	75.0000	75.0000	-7.407%	2	24	+143.333%
2024-12-17	81.0000	81.0000	81.0000	81.0000	-4.255%	1	22	+125.309%
2024-12-13	84.6000	84.6000	84.6000	84.6000	+12.800%	2	21	+115.721%
2024-12-11	75.0000	75.0000	75.0000	75.0000	-5.897%	1	22	+143.333%
2024-12-05	79.7000	79.7000	79.7000	79.7000	+29.699%	1	21	+128.984%
2024-12-03	61.4500	61.4500	61.4500	61.4500	+28.021%	5	21	+196.989%
2024-10-17	48.0000	48.0000	48.0000	48.0000	+25.490%	15	16	+280.208%
2024-10-01	38.2500	38.2500	38.2500	38.2500	-4.471%	1	1	+377.124%
2024-09-26	40.0400	40.0400	40.0400	40.0400	0.000%	1	1	+355.794%