Dark

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

Inactive

Jul 29, 2026

130.45-52.933%(-146.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	130.4500	130.4500	130.4500	130.4500	-52.933%	1	429	0.000%
2026-06-18	277.1600	277.1600	277.1600	277.1600	+15.918%	1	429	-52.933%
2026-06-05	239.1000	239.1000	239.1000	239.1000	-13.134%	1	429	-45.441%
2026-06-04	275.2500	275.2500	275.2500	275.2500	+68.246%	1	430	-52.607%
2026-05-29	163.6000	163.6000	163.6000	163.6000	+28.163%	1	431	-20.263%
2026-05-06	127.7000	127.7000	127.6500	127.6500	+5.496%	50	432	+2.193%
2026-05-01	121.0000	121.0000	121.0000	121.0000	+2.101%	50	523	+7.810%
2026-04-24	118.5100	118.5100	118.5100	118.5100	+8.199%	1	523	+10.075%
2026-04-21	109.5300	109.5300	109.5300	109.5300	+14.451%	1	523	+19.100%
2026-04-17	93.1000	95.7000	93.1000	95.7000	+0.949%	4	523	+36.311%
2026-04-15	94.8000	94.8000	94.8000	94.8000	+5.568%	3	523	+37.605%
2026-04-14	93.1000	93.1000	89.8000	89.8000	+1.469%	18	523	+45.267%
2026-04-13	88.7000	88.7000	88.5000	88.5000	+4.734%	8	516	+47.401%
2026-04-10	84.2500	84.5000	84.2500	84.5000	+29.403%	6	513	+54.379%
2026-04-07	65.3000	65.3000	65.3000	65.3000	-1.270%	27	507	+99.770%
2026-04-06	66.1400	66.1400	66.1400	66.1400	+2.384%	1	534	+97.233%
2026-04-02	64.5000	65.0000	64.5000	64.6000	+1.732%	53	510	+101.935%
2026-04-01	60.0000	64.8000	60.0000	63.5000	+11.796%	42	510	+105.433%
2026-03-31	56.8000	56.8000	56.8000	56.8000	+20.851%	3	489	+129.665%
2026-03-30	47.0000	47.0000	47.0000	47.0000	-9.615%	2	486	+177.553%
2026-03-27	52.0000	52.0000	52.0000	52.0000	-5.882%	1	488	+150.865%
2026-03-26	55.2500	55.2500	55.2500	55.2500	+13.753%	2	489	+136.109%
2026-03-23	47.7100	48.5700	47.7100	48.5700	+5.130%	17	489	+168.581%
2026-03-20	46.2000	46.2000	46.2000	46.2000	-4.149%	1	496	+182.359%
2026-03-16	48.2000	48.2000	48.2000	48.2000	+2.553%	2	497	+170.643%
2026-03-13	47.0000	47.0000	47.0000	47.0000	+0.043%	1	497	+177.553%
2026-03-12	48.0000	48.0000	46.3000	46.9800	-9.827%	5	497	+177.671%
2026-03-10	52.1000	52.1000	52.1000	52.1000	+5.615%	6	498	+150.384%
2026-03-09	43.2000	49.3300	43.2000	49.3300	-2.529%	3	498	+164.444%
2026-03-06	46.4400	50.6100	46.4400	50.6100	+33.889%	896	501	+157.755%
2026-03-05	37.8000	37.8000	37.8000	37.8000	-5.500%	1	1,144	+245.106%
2026-03-02	40.0000	40.0000	40.0000	40.0000	+5.263%	2	1,143	+226.125%
2026-02-26	38.2000	38.2000	37.9500	38.0000	+0.264%	41	1,141	+243.289%
2026-02-19	37.9000	37.9000	37.9000	37.9000	-1.940%	1	1,141	+244.195%
2026-02-17	38.6000	38.6500	38.6000	38.6500	+3.012%	4	1,142	+237.516%
2026-02-06	37.5200	37.5200	37.5200	37.5200	+9.388%	1	1,142	+247.681%
2026-02-03	34.3000	34.3000	34.3000	34.3000	-15.204%	1	1,141	+280.321%
2026-01-26	40.4500	40.4500	40.4500	40.4500	+1.378%	1	1,140	+222.497%
2026-01-23	39.9000	39.9000	39.9000	39.9000	-7.317%	5	1,141	+226.942%
2026-01-22	43.0500	43.0500	43.0500	43.0500	+1.773%	6	1,141	+203.020%
2026-01-21	42.3000	42.3000	42.3000	42.3000	+5.486%	5	1,147	+208.392%
2026-01-20	40.1000	40.1000	40.1000	40.1000	+0.754%	1	1,149	+225.312%
2026-01-16	39.8000	39.8000	39.8000	39.8000	+0.075%	2	1,146	+227.764%
2026-01-14	40.9000	40.9000	39.7700	39.7700	-5.534%	13	1,146	+228.011%
2026-01-12	42.1000	42.1000	42.1000	42.1000	-2.093%	1	1,146	+209.857%
2026-01-09	43.0000	43.0000	43.0000	43.0000	-14.069%	3	1,147	+203.372%
2026-01-05	50.0400	50.0400	50.0400	50.0400	+3.817%	1	1,143	+160.691%
2026-01-02	48.6000	48.6000	48.2000	48.2000	+10.046%	7	1,143	+170.643%
2025-12-29	43.8000	43.8000	43.8000	43.8000	-0.455%	1	1,136	+197.831%
2025-12-22	45.5400	45.5400	44.0000	44.0000	0.000%	4	1,134	+196.477%
2025-12-19	44.0000	44.0000	44.0000	44.0000	-0.091%	1	1,134	+196.477%
2025-12-15	44.0400	44.0400	44.0400	44.0400	-14.485%	1	1,135	+196.208%
2025-12-08	51.5000	51.5000	51.5000	51.5000	+26.349%	1	1,135	+153.301%
2025-11-24	40.7600	40.7600	40.7600	40.7600	+4.970%	1	1,134	+220.044%
2025-11-20	36.8500	38.8300	36.8500	38.8300	-17.030%	5	1,135	+235.952%
2025-11-07	46.8000	46.8000	46.8000	46.8000	-14.676%	1	1,138	+178.739%
2025-11-06	54.8500	54.8500	54.8500	54.8500	+5.704%	1	1,139	+137.830%
2025-11-05	51.8900	51.8900	51.8900	51.8900	+2.651%	4	1,139	+151.397%
2025-11-04	50.5000	50.5500	50.5000	50.5500	-3.217%	2	1,143	+158.061%
2025-10-31	53.5100	53.5100	51.6100	52.2300	+4.565%	13	1,143	+149.761%
2025-10-29	50.0000	50.1600	49.9500	49.9500	+3.609%	16	1,156	+161.161%
2025-10-28	48.3000	48.3000	48.2100	48.2100	+4.441%	2	1,166	+170.587%
2025-10-27	46.1000	46.3000	46.1000	46.1600	+2.124%	42	1,158	+182.604%
2025-10-24	45.2000	45.2000	45.2000	45.2000	+7.363%	2	1,158	+188.606%
2025-10-23	42.0500	42.1000	42.0500	42.1000	-5.922%	40	1,156	+209.857%
2025-10-21	44.7500	44.7500	44.6100	44.7500	-7.158%	102	1,153	+191.508%
2025-10-13	49.5500	49.5500	48.2000	48.2000	+2.205%	14	1,153	+170.643%
2025-10-10	47.0200	49.8500	47.0200	47.1600	-7.529%	13	1,157	+176.612%
2025-10-09	51.0000	51.0000	51.0000	51.0000	+6.918%	5	1,161	+155.784%
2025-10-08	47.7000	47.7000	47.7000	47.7000	+1.489%	4	1,159	+173.480%
2025-10-07	48.8500	48.8500	47.0000	47.0000	-2.692%	4	1,161	+177.553%
2025-10-06	48.6000	49.0500	47.6500	48.3000	+7.333%	251	1,161	+170.083%
2025-10-02	45.0000	45.0000	45.0000	45.0000	+6.408%	1	1,374	+189.889%
2025-09-25	42.2900	42.2900	42.2900	42.2900	+3.805%	10	1,375	+208.465%
2025-09-24	37.0000	41.1000	37.0000	40.7400	+16.567%	13	1,385	+220.201%
2025-09-23	35.7700	35.7700	34.9000	34.9500	-0.143%	5	1,396	+273.247%
2025-09-19	35.0000	35.0000	35.0000	35.0000	-0.596%	6	1,391	+272.714%
2025-09-18	34.6900	35.2100	34.6900	35.2100	+12.313%	2	1,385	+270.491%
2025-09-17	32.1200	32.1200	31.3500	31.3500	+4.709%	9	1,385	+316.108%
2025-09-16	29.6000	29.9400	29.6000	29.9400	+4.357%	14	1,385	+335.705%
2025-09-15	28.6900	28.6900	28.6900	28.6900	+4.327%	2	1,388	+354.688%
2025-09-12	27.7000	27.7000	27.5000	27.5000	-1.150%	2	1,386	+374.364%
2025-09-11	28.1500	28.1500	27.8200	27.8200	-1.522%	7	1,386	+368.907%
2025-09-10	29.3200	29.3200	28.2500	28.2500	-0.423%	15	1,379	+361.770%
2025-09-09	27.1400	28.4800	27.1400	28.3700	+12.535%	1,143	1,366	+359.817%
2025-09-05	25.2100	25.2100	25.2100	25.2100	+3.320%	10	231	+417.453%
2025-09-03	25.2100	25.2100	24.1000	24.4000	-2.982%	10	221	+434.631%
2025-08-29	26.3500	26.8500	25.0000	25.1500	-33.413%	65	173	+418.688%
2025-08-28	37.7700	37.7700	37.7700	37.7700	+0.989%	1	173	+245.380%
2025-08-18	37.4000	37.4000	37.4000	37.4000	-5.936%	2	172	+248.797%
2025-08-14	39.7600	39.7600	39.7600	39.7600	+6.027%	3	170	+228.094%
2025-08-05	37.5000	37.5000	37.5000	37.5000	-11.557%	2	170	+247.867%
2025-07-31	43.6100	43.6100	42.4000	42.4000	+15.437%	5	168	+207.665%
2025-07-18	36.7300	36.7300	36.7300	36.7300	+14.246%	1	172	+255.159%
2025-07-16	31.5000	32.1500	31.2500	32.1500	-5.441%	3	172	+305.754%
2025-07-14	34.0000	34.0000	34.0000	34.0000	-3.134%	1	171	+283.676%
2025-07-11	35.1000	35.1000	35.1000	35.1000	-0.142%	1	170	+271.652%
2025-07-10	35.1500	35.1500	35.1500	35.1500	-0.425%	1	169	+271.124%
2025-07-08	35.3000	35.3000	35.3000	35.3000	-10.633%	2	170	+269.547%
2025-06-30	39.5000	39.5000	39.5000	39.5000	-5.952%	4	168	+230.253%
2025-06-26	42.0000	42.0000	42.0000	42.0000	+23.384%	3	164	+210.595%
2025-06-16	34.0400	34.0400	34.0400	34.0400	+3.780%	1	164	+283.226%
2025-06-06	32.8000	32.8000	32.8000	32.8000	+26.154%	2	164	+297.713%
2025-06-02	26.0000	26.0000	26.0000	26.0000	+0.775%	1	164	+401.731%
2025-05-30	25.8000	25.8000	25.8000	25.8000	-0.769%	2	164	+405.620%
2025-05-20	26.0000	26.0000	26.0000	26.0000	-15.721%	1	164	+401.731%
2025-05-14	30.8500	30.8500	30.8500	30.8500	+10.772%	2	163	+322.853%
2025-05-02	27.8500	27.8500	27.8500	27.8500	+2.202%	10	161	+368.402%
2025-05-01	26.7500	27.2500	26.6000	27.2500	+10.101%	19	156	+378.716%
2025-04-25	24.7500	24.7500	24.7500	24.7500	+2.697%	6	138	+427.071%
2025-04-24	24.1000	24.1000	24.1000	24.1000	+22.335%	100	135	+441.286%
2025-04-16	19.7000	19.7000	19.7000	19.7000	-4.229%	7	35	+562.183%
2025-04-14	20.5700	20.5700	20.5700	20.5700	+0.097%	1	42	+534.176%
2025-04-11	20.9200	20.9200	20.5500	20.5500	+1.733%	22	43	+534.793%
2025-04-08	23.0000	23.0000	20.2000	20.2000	+3.061%	30	44	+545.792%
2025-04-07	19.6000	19.6000	19.6000	19.6000	-1.754%	2	34	+565.561%
2025-04-04	18.6500	19.9500	18.0000	19.9500	-27.190%	16	32	+553.885%
2025-04-01	27.4000	27.4000	27.4000	27.4000	-17.594%	10	28	+376.095%
2025-03-14	33.2500	33.2500	33.2500	33.2500	-1.773%	6	18	+292.331%
2025-03-12	33.8500	33.8500	33.8500	33.8500	+6.113%	1	15	+285.377%
2025-03-11	32.4000	32.4000	31.9000	31.9000	+8.874%	4	14	+308.934%
2025-03-10	33.1000	33.1000	29.3000	29.3000	-21.741%	11	10	+345.222%
2025-03-06	36.7000	37.4400	36.7000	37.4400	-40.096%	4	7	+248.424%
2025-01-28	62.5000	62.5000	62.5000	62.5000	-21.904%	1	6	+108.720%
2025-01-16	80.1000	80.1000	80.0300	80.0300	+38.820%	5	5	+63.001%
2024-12-02	57.6500	57.6500	57.6500	57.6500	0.000%	5	5	+126.279%