Dark

MRVL20270115C45
MRVL Jan 15 2027 45.00 Call (MRVL270115C00045000)
option OPRA

Inactive

Jun 18, 2026

277.16+15.918%(+38.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	277.1600	277.1600	277.1600	277.1600	+15.918%	1	429	0.000%
2026-06-05	239.1000	239.1000	239.1000	239.1000	-13.134%	1	429	+15.918%
2026-06-04	275.2500	275.2500	275.2500	275.2500	+68.246%	1	430	+0.694%
2026-05-29	163.6000	163.6000	163.6000	163.6000	+28.163%	1	431	+69.413%
2026-05-06	127.7000	127.7000	127.6500	127.6500	+5.496%	50	432	+117.125%
2026-05-01	121.0000	121.0000	121.0000	121.0000	+2.101%	50	523	+129.058%
2026-04-24	118.5100	118.5100	118.5100	118.5100	+8.199%	1	523	+133.871%
2026-04-21	109.5300	109.5300	109.5300	109.5300	+14.451%	1	523	+153.045%
2026-04-17	93.1000	95.7000	93.1000	95.7000	+0.949%	4	523	+189.613%
2026-04-15	94.8000	94.8000	94.8000	94.8000	+5.568%	3	523	+192.363%
2026-04-14	93.1000	93.1000	89.8000	89.8000	+1.469%	18	523	+208.641%
2026-04-13	88.7000	88.7000	88.5000	88.5000	+4.734%	8	516	+213.175%
2026-04-10	84.2500	84.5000	84.2500	84.5000	+29.403%	6	513	+228.000%
2026-04-07	65.3000	65.3000	65.3000	65.3000	-1.270%	27	507	+324.441%
2026-04-06	66.1400	66.1400	66.1400	66.1400	+2.384%	1	534	+319.050%
2026-04-02	64.5000	65.0000	64.5000	64.6000	+1.732%	53	510	+329.040%
2026-04-01	60.0000	64.8000	60.0000	63.5000	+11.796%	42	510	+336.472%
2026-03-31	56.8000	56.8000	56.8000	56.8000	+20.851%	3	489	+387.958%
2026-03-30	47.0000	47.0000	47.0000	47.0000	-9.615%	2	486	+489.702%
2026-03-27	52.0000	52.0000	52.0000	52.0000	-5.882%	1	488	+433.000%
2026-03-26	55.2500	55.2500	55.2500	55.2500	+13.753%	2	489	+401.647%
2026-03-23	47.7100	48.5700	47.7100	48.5700	+5.130%	17	489	+470.640%
2026-03-20	46.2000	46.2000	46.2000	46.2000	-4.149%	1	496	+499.913%
2026-03-16	48.2000	48.2000	48.2000	48.2000	+2.553%	2	497	+475.021%
2026-03-13	47.0000	47.0000	47.0000	47.0000	+0.043%	1	497	+489.702%
2026-03-12	48.0000	48.0000	46.3000	46.9800	-9.827%	5	497	+489.953%
2026-03-10	52.1000	52.1000	52.1000	52.1000	+5.615%	6	498	+431.977%
2026-03-09	43.2000	49.3300	43.2000	49.3300	-2.529%	3	498	+461.849%
2026-03-06	46.4400	50.6100	46.4400	50.6100	+33.889%	896	501	+447.639%
2026-03-05	37.8000	37.8000	37.8000	37.8000	-5.500%	1	1,144	+633.228%
2026-03-02	40.0000	40.0000	40.0000	40.0000	+5.263%	2	1,143	+592.900%
2026-02-26	38.2000	38.2000	37.9500	38.0000	+0.264%	41	1,141	+629.368%
2026-02-19	37.9000	37.9000	37.9000	37.9000	-1.940%	1	1,141	+631.293%
2026-02-17	38.6000	38.6500	38.6000	38.6500	+3.012%	4	1,142	+617.102%
2026-02-06	37.5200	37.5200	37.5200	37.5200	+9.388%	1	1,142	+638.699%
2026-02-03	34.3000	34.3000	34.3000	34.3000	-15.204%	1	1,141	+708.047%
2026-01-26	40.4500	40.4500	40.4500	40.4500	+1.378%	1	1,140	+585.192%
2026-01-23	39.9000	39.9000	39.9000	39.9000	-7.317%	5	1,141	+594.637%
2026-01-22	43.0500	43.0500	43.0500	43.0500	+1.773%	6	1,141	+543.810%
2026-01-21	42.3000	42.3000	42.3000	42.3000	+5.486%	5	1,147	+555.225%
2026-01-20	40.1000	40.1000	40.1000	40.1000	+0.754%	1	1,149	+591.172%
2026-01-16	39.8000	39.8000	39.8000	39.8000	+0.075%	2	1,146	+596.382%
2026-01-14	40.9000	40.9000	39.7700	39.7700	-5.534%	13	1,146	+596.907%
2026-01-12	42.1000	42.1000	42.1000	42.1000	-2.093%	1	1,146	+558.337%
2026-01-09	43.0000	43.0000	43.0000	43.0000	-14.069%	3	1,147	+544.558%
2026-01-05	50.0400	50.0400	50.0400	50.0400	+3.817%	1	1,143	+453.877%
2026-01-02	48.6000	48.6000	48.2000	48.2000	+10.046%	7	1,143	+475.021%
2025-12-29	43.8000	43.8000	43.8000	43.8000	-0.455%	1	1,136	+532.785%
2025-12-22	45.5400	45.5400	44.0000	44.0000	0.000%	4	1,134	+529.909%
2025-12-19	44.0000	44.0000	44.0000	44.0000	-0.091%	1	1,134	+529.909%
2025-12-15	44.0400	44.0400	44.0400	44.0400	-14.485%	1	1,135	+529.337%
2025-12-08	51.5000	51.5000	51.5000	51.5000	+26.349%	1	1,135	+438.175%
2025-11-24	40.7600	40.7600	40.7600	40.7600	+4.970%	1	1,134	+579.980%
2025-11-20	36.8500	38.8300	36.8500	38.8300	-17.030%	5	1,135	+613.778%
2025-11-07	46.8000	46.8000	46.8000	46.8000	-14.676%	1	1,138	+492.222%
2025-11-06	54.8500	54.8500	54.8500	54.8500	+5.704%	1	1,139	+405.305%
2025-11-05	51.8900	51.8900	51.8900	51.8900	+2.651%	4	1,139	+434.130%
2025-11-04	50.5000	50.5500	50.5000	50.5500	-3.217%	2	1,143	+448.289%
2025-10-31	53.5100	53.5100	51.6100	52.2300	+4.565%	13	1,143	+430.653%
2025-10-29	50.0000	50.1600	49.9500	49.9500	+3.609%	16	1,156	+454.875%
2025-10-28	48.3000	48.3000	48.2100	48.2100	+4.441%	2	1,166	+474.901%
2025-10-27	46.1000	46.3000	46.1000	46.1600	+2.124%	42	1,158	+500.433%
2025-10-24	45.2000	45.2000	45.2000	45.2000	+7.363%	2	1,158	+513.186%
2025-10-23	42.0500	42.1000	42.0500	42.1000	-5.922%	40	1,156	+558.337%
2025-10-21	44.7500	44.7500	44.6100	44.7500	-7.158%	102	1,153	+519.352%
2025-10-13	49.5500	49.5500	48.2000	48.2000	+2.205%	14	1,153	+475.021%
2025-10-10	47.0200	49.8500	47.0200	47.1600	-7.529%	13	1,157	+487.701%
2025-10-09	51.0000	51.0000	51.0000	51.0000	+6.918%	5	1,161	+443.451%
2025-10-08	47.7000	47.7000	47.7000	47.7000	+1.489%	4	1,159	+481.048%
2025-10-07	48.8500	48.8500	47.0000	47.0000	-2.692%	4	1,161	+489.702%
2025-10-06	48.6000	49.0500	47.6500	48.3000	+7.333%	251	1,161	+473.830%
2025-10-02	45.0000	45.0000	45.0000	45.0000	+6.408%	1	1,374	+515.911%
2025-09-25	42.2900	42.2900	42.2900	42.2900	+3.805%	10	1,375	+555.380%
2025-09-24	37.0000	41.1000	37.0000	40.7400	+16.567%	13	1,385	+580.314%
2025-09-23	35.7700	35.7700	34.9000	34.9500	-0.143%	5	1,396	+693.019%
2025-09-19	35.0000	35.0000	35.0000	35.0000	-0.596%	6	1,391	+691.886%
2025-09-18	34.6900	35.2100	34.6900	35.2100	+12.313%	2	1,385	+687.163%
2025-09-17	32.1200	32.1200	31.3500	31.3500	+4.709%	9	1,385	+784.083%
2025-09-16	29.6000	29.9400	29.6000	29.9400	+4.357%	14	1,385	+825.718%
2025-09-15	28.6900	28.6900	28.6900	28.6900	+4.327%	2	1,388	+866.051%
2025-09-12	27.7000	27.7000	27.5000	27.5000	-1.150%	2	1,386	+907.855%
2025-09-11	28.1500	28.1500	27.8200	27.8200	-1.522%	7	1,386	+896.262%
2025-09-10	29.3200	29.3200	28.2500	28.2500	-0.423%	15	1,379	+881.097%
2025-09-09	27.1400	28.4800	27.1400	28.3700	+12.535%	1,143	1,366	+876.947%
2025-09-05	25.2100	25.2100	25.2100	25.2100	+3.320%	10	231	+999.405%
2025-09-03	25.2100	25.2100	24.1000	24.4000	-2.982%	10	221	+1,035.902%
2025-08-29	26.3500	26.8500	25.0000	25.1500	-33.413%	65	173	+1,002.028%
2025-08-28	37.7700	37.7700	37.7700	37.7700	+0.989%	1	173	+633.810%
2025-08-18	37.4000	37.4000	37.4000	37.4000	-5.936%	2	172	+641.070%
2025-08-14	39.7600	39.7600	39.7600	39.7600	+6.027%	3	170	+597.082%
2025-08-05	37.5000	37.5000	37.5000	37.5000	-11.557%	2	170	+639.093%
2025-07-31	43.6100	43.6100	42.4000	42.4000	+15.437%	5	168	+553.679%
2025-07-18	36.7300	36.7300	36.7300	36.7300	+14.246%	1	172	+654.588%
2025-07-16	31.5000	32.1500	31.2500	32.1500	-5.441%	3	172	+762.084%
2025-07-14	34.0000	34.0000	34.0000	34.0000	-3.134%	1	171	+715.176%
2025-07-11	35.1000	35.1000	35.1000	35.1000	-0.142%	1	170	+689.630%
2025-07-10	35.1500	35.1500	35.1500	35.1500	-0.425%	1	169	+688.506%
2025-07-08	35.3000	35.3000	35.3000	35.3000	-10.633%	2	170	+685.156%
2025-06-30	39.5000	39.5000	39.5000	39.5000	-5.952%	4	168	+601.671%
2025-06-26	42.0000	42.0000	42.0000	42.0000	+23.384%	3	164	+559.905%
2025-06-16	34.0400	34.0400	34.0400	34.0400	+3.780%	1	164	+714.219%
2025-06-06	32.8000	32.8000	32.8000	32.8000	+26.154%	2	164	+745.000%
2025-06-02	26.0000	26.0000	26.0000	26.0000	+0.775%	1	164	+966.000%
2025-05-30	25.8000	25.8000	25.8000	25.8000	-0.769%	2	164	+974.264%
2025-05-20	26.0000	26.0000	26.0000	26.0000	-15.721%	1	164	+966.000%
2025-05-14	30.8500	30.8500	30.8500	30.8500	+10.772%	2	163	+798.412%
2025-05-02	27.8500	27.8500	27.8500	27.8500	+2.202%	10	161	+895.189%
2025-05-01	26.7500	27.2500	26.6000	27.2500	+10.101%	19	156	+917.101%
2025-04-25	24.7500	24.7500	24.7500	24.7500	+2.697%	6	138	+1,019.838%
2025-04-24	24.1000	24.1000	24.1000	24.1000	+22.335%	100	135	+1,050.041%
2025-04-16	19.7000	19.7000	19.7000	19.7000	-4.229%	7	35	+1,306.904%
2025-04-14	20.5700	20.5700	20.5700	20.5700	+0.097%	1	42	+1,247.399%
2025-04-11	20.9200	20.9200	20.5500	20.5500	+1.733%	22	43	+1,248.710%
2025-04-08	23.0000	23.0000	20.2000	20.2000	+3.061%	30	44	+1,272.079%
2025-04-07	19.6000	19.6000	19.6000	19.6000	-1.754%	2	34	+1,314.082%
2025-04-04	18.6500	19.9500	18.0000	19.9500	-27.190%	16	32	+1,289.273%
2025-04-01	27.4000	27.4000	27.4000	27.4000	-17.594%	10	28	+911.533%
2025-03-14	33.2500	33.2500	33.2500	33.2500	-1.773%	6	18	+733.564%
2025-03-12	33.8500	33.8500	33.8500	33.8500	+6.113%	1	15	+718.789%
2025-03-11	32.4000	32.4000	31.9000	31.9000	+8.874%	4	14	+768.840%
2025-03-10	33.1000	33.1000	29.3000	29.3000	-21.741%	11	10	+845.939%
2025-03-06	36.7000	37.4400	36.7000	37.4400	-40.096%	4	7	+640.278%
2025-01-28	62.5000	62.5000	62.5000	62.5000	-21.904%	1	6	+343.456%
2025-01-16	80.1000	80.1000	80.0300	80.0300	+38.820%	5	5	+246.320%
2024-12-02	57.6500	57.6500	57.6500	57.6500	0.000%	5	5	+380.763%