Dark

MRVL20270115C400
MRVL Jan 15 2027 400.00 Call (MRVL270115C00400000)
option OPRA

EOD

Sep 17, 2026

6.40+29.293%(+1.45)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.0000	7.5400	6.4000	6.4000	+29.293%	15	4,230	0.000%
2026-09-16	4.5500	5.4000	4.5500	4.9500	+17.857%	60	4,228	+29.293%
2026-09-15	4.9000	4.9500	4.2000	4.2000	-4.545%	33	4,245	+52.381%
2026-09-14	4.4800	5.0000	4.3500	4.4000	-33.535%	118	4,237	+45.455%
2026-09-11	7.2000	7.3500	6.4500	6.6200	+12.203%	36	4,238	-3.323%
2026-09-10	6.4500	6.5000	5.9000	5.9000	-15.352%	39	4,232	+8.475%
2026-09-09	8.5500	9.0000	6.9500	6.9700	+14.262%	196	4,216	-8.178%
2026-09-08	5.5500	6.7000	5.3400	6.1000	+20.792%	48	4,205	+4.918%
2026-09-04	3.5400	5.1700	3.5400	5.0500	+60.317%	27	4,205	+26.733%
2026-09-03	2.6000	3.4000	2.6000	3.1500	+7.143%	106	4,205	+103.175%
2026-09-02	3.2000	3.2000	2.9400	2.9400	-18.333%	171	4,207	+117.687%
2026-09-01	3.9300	3.9300	3.5500	3.6000	-16.279%	141	4,308	+77.778%
2026-08-31	5.5000	5.7500	4.2500	4.3000	-27.731%	24	4,370	+48.837%
2026-08-28	7.0000	7.0000	5.4600	5.9500	-47.807%	358	4,365	+7.563%
2026-08-27	14.4600	14.4600	11.3700	11.4000	-12.644%	465	4,402	-43.860%
2026-08-26	13.2500	13.2500	12.7200	13.0500	+2.353%	75	4,393	-50.958%
2026-08-25	13.3200	14.3100	12.7500	12.7500	+20.283%	639	4,378	-49.804%
2026-08-24	11.2100	11.2100	9.8000	10.6000	-16.206%	65	4,505	-39.623%
2026-08-21	16.7500	16.7500	12.3500	12.6500	-24.251%	188	4,458	-49.407%
2026-08-20	14.3500	16.7000	13.9000	16.7000	+27.093%	21	4,454	-61.677%
2026-08-19	14.7500	16.0000	12.0000	13.1400	+43.607%	292	4,453	-51.294%
2026-08-18	11.1000	11.1000	8.4100	9.1500	-34.643%	123	4,389	-30.055%
2026-08-17	14.2200	15.0000	13.6500	14.0000	+32.075%	36	4,410	-54.286%
2026-08-14	11.1500	11.3000	10.5100	10.6000	-12.757%	35	4,398	-39.623%
2026-08-13	10.6500	13.4800	10.6500	12.1500	+7.522%	40	4,382	-47.325%
2026-08-12	12.0000	12.4000	11.3000	11.3000	+17.708%	12	4,380	-43.363%
2026-08-11	10.0600	10.5400	9.6000	9.6000	-14.667%	1,425	4,378	-33.333%
2026-08-10	15.4000	16.0000	11.2200	11.2500	-16.667%	58	3,370	-43.111%
2026-08-07	13.7500	14.1000	12.0000	13.5000	+1.887%	22	3,385	-52.593%
2026-08-06	13.0000	14.5900	13.0000	13.2500	-3.426%	78	3,389	-51.698%
2026-08-05	15.5000	15.8200	13.7200	13.7200	-14.250%	18	3,367	-53.353%
2026-08-04	14.8000	16.6500	13.7000	16.0000	+78.771%	155	3,365	-60.000%
2026-08-03	6.7600	9.0000	6.7600	8.9500	+9.146%	127	3,420	-28.492%
2026-07-31	10.0000	10.0000	8.2000	8.2000	+12.329%	144	3,350	-21.951%
2026-07-30	6.8000	7.6000	6.7000	7.3000	+28.070%	258	3,367	-12.329%
2026-07-29	6.8000	6.8500	5.7000	5.7000	-25.974%	1,354	3,432	+12.281%
2026-07-28	7.0500	7.9000	6.7500	7.7000	-17.823%	64	3,028	-16.883%
2026-07-27	12.3000	12.3000	9.0000	9.3700	-14.351%	68	3,040	-31.697%
2026-07-24	12.6500	12.6500	10.7000	10.9400	-24.028%	80	3,044	-41.499%
2026-07-23	15.8000	15.9500	13.8000	14.4000	-11.656%	85	3,085	-55.556%
2026-07-22	15.0000	17.0000	15.0000	16.3000	+7.947%	40	3,101	-60.736%
2026-07-21	15.4200	15.8500	14.8000	15.1000	+16.154%	68	3,117	-57.616%
2026-07-20	11.5000	14.2500	11.5000	13.0000	+14.035%	129	3,102	-50.769%
2026-07-17	11.0000	12.1000	9.9700	11.4000	+2.426%	109	3,075	-43.860%
2026-07-16	12.8000	12.8000	10.7500	11.1300	-26.776%	49	3,057	-42.498%
2026-07-15	19.0100	19.0100	13.9000	15.2000	-22.449%	1,134	3,048	-57.895%
2026-07-14	22.6000	22.6000	19.5000	19.6000	+2.618%	58	3,615	-67.347%
2026-07-13	22.5600	22.5600	18.3000	19.1000	-23.600%	108	3,600	-66.492%
2026-07-10	25.9500	26.2000	24.5000	25.0000	-13.793%	49	3,588	-74.400%
2026-07-09	30.9000	32.3000	28.2000	29.0000	+16.606%	71	3,607	-77.931%
2026-07-08	24.2600	26.1000	24.2000	24.8700	+1.926%	146	3,607	-74.266%
2026-07-07	25.9000	25.9000	21.9800	24.4000	-21.895%	639	3,616	-73.770%
2026-07-06	32.9500	35.2000	31.0000	31.2400	+5.185%	112	4,079	-79.513%
2026-07-02	38.4000	40.1400	27.5000	29.7000	-29.621%	150	4,111	-78.451%
2026-07-01	46.0000	47.9200	41.7000	42.2000	-20.751%	62	4,111	-84.834%
2026-06-30	45.2000	54.1500	45.2000	53.2500	+23.981%	153	4,111	-87.981%
2026-06-29	39.6200	42.9500	32.5000	42.9500	+13.624%	102	4,060	-85.099%
2026-06-26	40.0500	42.6400	37.5000	37.8000	-16.000%	41	4,018	-83.069%
2026-06-25	40.4500	46.0900	38.8500	45.0000	+7.066%	72	4,013	-85.778%
2026-06-24	45.9900	46.5000	39.0800	42.0300	-11.979%	94	4,043	-84.773%
2026-06-23	49.5000	54.0500	46.5000	47.7500	-21.721%	97	4,050	-86.597%
2026-06-22	65.9300	65.9300	57.0000	61.0000	-6.413%	636	4,004	-89.508%
2026-06-18	59.7000	75.8500	59.7000	65.1800	+20.704%	731	3,021	-90.181%
2026-06-17	55.7100	62.1000	50.9000	54.0000	+9.312%	1,114	3,021	-88.148%
2026-06-16	60.6000	68.2700	49.4000	49.4000	-24.867%	635	3,021	-87.045%
2026-06-15	59.3000	67.0000	54.5000	65.7500	+21.759%	169	2,623	-90.266%
2026-06-12	47.5000	54.8200	47.1000	54.0000	+6.132%	87	2,537	-88.148%
2026-06-11	42.1500	51.5000	40.6000	50.8800	+24.553%	118	0	-87.421%
2026-06-10	44.1500	49.0000	39.0000	40.8500	-6.756%	79	0	-84.333%
2026-06-09	63.4500	63.4500	37.7300	43.8100	-26.592%	161	0	-85.391%
2026-06-08	59.1500	68.6500	57.8500	59.6800	+19.719%	356	0	-89.276%
2026-06-05	65.0000	66.0500	49.8500	49.8500	-33.222%	1,851	0	-87.161%
2026-06-04	54.0000	76.6200	52.0000	74.6500	+17.264%	302	0	-91.427%
2026-06-03	70.0000	74.4000	59.6700	63.6600	0.000%	768	0	-89.947%