Dark

MRVL20270115C55
MRVL Jan 15 2027 55.00 Call (MRVL270115C00055000)
option OPRA

Inactive

Aug 17, 2026

184.72+5.212%(+9.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	184.7200	184.7200	184.7200	184.7200	+5.212%	1	226	0.000%
2026-08-13	175.1200	175.5700	175.1200	175.5700	+7.501%	2	226	+5.212%
2026-08-05	163.3200	163.3200	163.3200	163.3200	+20.620%	1	227	+13.103%
2026-07-16	135.4000	135.4000	135.4000	135.4000	-41.041%	1	228	+36.425%
2026-06-25	229.6500	229.6500	229.6500	229.6500	-16.448%	2	228	-19.565%
2026-06-18	274.8600	274.8600	274.8600	274.8600	+3.976%	1	238	-32.795%
2026-06-04	231.6100	264.3500	231.6100	264.3500	+3.262%	5	238	-30.123%
2026-06-03	256.0000	256.0000	256.0000	256.0000	+70.303%	1	243	-27.844%
2026-05-28	150.3200	150.3200	150.3200	150.3200	+2.349%	1	244	+22.885%
2026-05-27	146.8700	146.8700	146.8700	146.8700	+23.110%	1	244	+25.771%
2026-05-11	110.9500	120.5900	110.9500	119.3000	+16.961%	9	244	+54.837%
2026-04-22	101.4000	102.0000	101.4000	102.0000	+5.809%	2	242	+81.098%
2026-04-20	94.2000	96.4000	94.2000	96.4000	+11.150%	24	243	+91.618%
2026-04-17	86.7300	86.7300	86.7300	86.7300	+5.962%	1	255	+112.983%
2026-04-16	78.5000	81.8500	78.5000	81.8500	-3.706%	5	256	+125.681%
2026-04-15	83.3000	85.0000	83.3000	85.0000	+3.281%	2	261	+117.318%
2026-04-14	83.1500	83.1500	81.5000	82.3000	+4.908%	17	263	+124.447%
2026-04-13	80.3000	80.3000	78.4500	78.4500	+1.095%	7	271	+135.462%
2026-04-10	77.2500	78.3000	77.2500	77.6000	+13.550%	23	272	+138.041%
2026-04-09	68.3400	68.3400	68.3400	68.3400	+7.843%	1	259	+170.296%
2026-04-08	61.8000	63.3700	61.3000	63.3700	+9.259%	28	260	+191.494%
2026-04-07	58.8000	58.8000	58.0000	58.0000	+3.498%	27	283	+218.483%
2026-04-01	53.1000	56.0400	53.1000	56.0400	+15.785%	21	270	+229.622%
2026-03-31	48.6200	48.6200	48.4000	48.4000	+27.907%	17	285	+281.653%
2026-03-30	40.7000	40.7000	37.8400	37.8400	-21.947%	4	297	+388.161%
2026-03-26	49.1500	49.1500	48.4800	48.4800	+1.317%	2	297	+281.023%
2026-03-25	45.0000	47.8500	45.0000	47.8500	+19.178%	11	297	+286.040%
2026-03-23	41.2000	41.2000	40.1000	40.1500	-3.230%	5	307	+360.075%
2026-03-16	41.0000	41.4900	41.0000	41.4900	+4.932%	3	309	+345.216%
2026-03-12	39.5400	39.5400	39.5400	39.5400	-3.467%	1	312	+367.172%
2026-03-11	40.9600	40.9600	40.9600	40.9600	-4.744%	1	312	+350.977%
2026-03-10	44.5500	44.7000	43.0000	43.0000	+0.868%	14	312	+329.581%
2026-03-09	41.0000	42.6300	41.0000	42.6300	+6.575%	3	304	+333.310%
2026-03-06	35.0000	40.0000	35.0000	40.0000	+37.931%	8	306	+361.800%
2026-03-05	29.0000	29.0000	29.0000	29.0000	-4.918%	4	311	+536.966%
2026-03-04	29.9000	30.7000	29.9000	30.5000	+3.041%	5	311	+505.639%
2026-03-03	30.0000	30.0000	29.1300	29.6000	-8.923%	37	307	+524.054%
2026-03-02	33.1500	33.1500	32.5000	32.5000	+1.089%	2	319	+468.369%
2026-02-27	31.4000	32.1500	31.4000	32.1500	+9.354%	12	317	+474.557%
2026-02-26	31.0000	31.0000	29.4000	29.4000	-9.538%	14	319	+528.299%
2026-02-25	32.5000	32.5000	32.5000	32.5000	-1.961%	1	309	+468.369%
2026-02-09	32.4000	33.1500	32.4000	33.1500	+9.768%	68	309	+457.225%
2026-02-06	30.0000	30.9000	30.0000	30.2000	+22.317%	6	287	+511.656%
2026-02-05	25.0000	25.0000	24.6900	24.6900	-23.679%	5	288	+648.157%
2026-01-29	33.6100	33.6100	31.8400	32.3500	-1.970%	24	288	+471.005%
2026-01-26	33.0000	33.0000	33.0000	33.0000	+1.103%	3	276	+459.758%
2026-01-23	32.6400	32.6400	32.6400	32.6400	-7.114%	1	279	+465.931%
2026-01-22	35.1400	35.1400	35.1400	35.1400	+10.157%	1	280	+425.669%
2026-01-20	34.6500	34.7300	31.9000	31.9000	-4.060%	20	280	+479.060%
2026-01-16	33.4500	33.4500	33.2500	33.2500	+3.906%	18	259	+455.549%
2026-01-14	32.8000	32.8000	32.0000	32.0000	-7.914%	2	259	+477.250%
2026-01-13	34.7500	34.7500	34.7500	34.7500	-0.144%	1	259	+431.568%
2026-01-12	34.8000	34.8000	34.8000	34.8000	-0.143%	5	258	+430.805%
2026-01-08	34.8500	34.8500	34.8500	34.8500	-3.463%	1	256	+430.043%
2026-01-07	36.0000	36.1000	36.0000	36.1000	-16.047%	2	256	+411.690%
2026-01-05	43.0000	43.0000	43.0000	43.0000	+12.125%	1	254	+329.581%
2025-12-30	38.3500	38.3500	38.3500	38.3500	+6.528%	4	254	+381.669%
2025-12-29	36.0000	36.0000	36.0000	36.0000	-5.784%	2	254	+413.111%
2025-12-24	38.2100	38.2100	38.2100	38.2100	+9.171%	2	254	+383.434%
2025-12-17	35.0000	35.0000	35.0000	35.0000	-5.838%	1	254	+427.771%
2025-12-12	37.1700	37.1700	37.1700	37.1700	-15.714%	1	254	+396.960%
2025-12-10	44.1000	44.1000	44.1000	44.1000	-0.271%	1	254	+318.866%
2025-12-08	44.0000	44.2200	44.0000	44.2200	-14.962%	16	254	+317.730%
2025-12-05	53.1000	53.1000	52.0000	52.0000	+1.404%	10	254	+255.231%
2025-12-04	52.1000	53.1000	51.0000	51.2800	+1.344%	17	259	+260.218%
2025-12-03	52.5000	52.5000	47.5000	50.6000	+12.444%	17	254	+265.059%
2025-12-02	45.0000	45.0000	45.0000	45.0000	+42.857%	4	249	+310.489%
2025-11-20	37.2000	37.2000	31.5000	31.5000	-9.742%	29	245	+486.413%
2025-11-19	34.7500	34.9000	34.7500	34.9000	-23.982%	2	244	+429.284%
2025-11-10	45.9100	45.9100	45.9100	45.9100	+13.358%	3	244	+302.352%
2025-11-07	40.4000	40.5000	40.4000	40.5000	-8.059%	5	244	+356.099%
2025-11-03	44.1000	44.1000	44.0500	44.0500	+6.145%	8	252	+319.342%
2025-10-30	41.5000	41.5000	41.5000	41.5000	-2.468%	1	252	+345.108%
2025-10-29	43.0000	43.0000	42.5500	42.5500	+8.546%	9	252	+334.125%
2025-10-27	38.5500	39.2000	38.5500	39.2000	+5.946%	2	255	+371.224%
2025-10-24	36.9500	37.0000	36.9300	37.0000	+5.413%	4	255	+399.243%
2025-10-23	35.0500	35.2500	35.0500	35.1000	-6.500%	13	257	+426.268%
2025-10-21	37.0000	37.7000	37.0000	37.5400	-4.235%	41	254	+392.062%
2025-10-20	39.5000	39.5000	39.0000	39.2000	-0.759%	10	267	+371.224%
2025-10-17	39.5000	39.5000	39.5000	39.5000	0.000%	2	265	+367.646%
2025-10-14	39.5000	39.5000	39.5000	39.5000	-2.565%	6	263	+367.646%
2025-10-10	45.9500	45.9500	40.5400	40.5400	+4.565%	9	257	+355.649%
2025-10-07	38.7700	38.7700	38.7700	38.7700	-5.254%	5	252	+376.451%
2025-10-06	41.1000	41.1000	40.9100	40.9200	+7.261%	8	252	+351.417%
2025-10-02	38.1500	38.1500	38.1500	38.1500	+8.689%	2	246	+384.194%
2025-10-01	35.1000	35.1000	35.1000	35.1000	-1.736%	1	246	+426.268%
2025-09-30	36.1900	36.1900	35.7200	35.7200	-1.189%	9	246	+417.133%
2025-09-26	35.2000	36.1500	35.2000	36.1500	+5.702%	4	248	+410.982%
2025-09-25	35.0000	35.0000	34.2000	34.2000	+0.736%	16	246	+440.117%
2025-09-24	30.7300	33.9500	30.7300	33.9500	+18.914%	6	261	+444.094%
2025-09-23	29.3500	29.4700	28.5500	28.5500	+0.528%	7	260	+547.005%
2025-09-18	27.7000	28.5000	27.7000	28.4000	+13.373%	5	265	+550.423%
2025-09-17	25.0000	26.4900	25.0000	25.0500	+19.286%	9	266	+637.405%
2025-09-11	22.6900	22.6900	21.0000	21.0000	-6.874%	310	261	+779.619%
2025-09-09	21.3000	22.5500	21.3000	22.5500	+9.201%	20	261	+719.157%
2025-09-08	20.6000	20.8000	20.6000	20.6500	+5.089%	12	248	+794.528%
2025-09-05	20.2000	20.2000	19.6500	19.6500	+4.521%	2	242	+840.051%
2025-09-04	18.8000	18.8000	18.8000	18.8000	+0.535%	5	241	+882.553%
2025-09-03	19.9000	19.9000	18.7000	18.7000	-10.096%	16	236	+887.807%
2025-09-02	19.3500	20.8000	19.3500	20.8000	+6.122%	5	225	+788.077%
2025-08-29	20.5000	20.9000	19.3100	19.6000	-36.917%	60	229	+842.449%
2025-08-28	31.0700	31.0700	31.0700	31.0700	+8.636%	1	229	+494.528%
2025-08-27	28.6000	28.6000	28.6000	28.6000	-1.718%	2	229	+545.874%
2025-08-26	29.1000	29.1000	29.1000	29.1000	+1.571%	1	229	+534.777%
2025-08-22	28.6500	28.6500	28.6500	28.6500	+7.910%	1	230	+544.747%
2025-08-21	26.5500	26.5500	26.5500	26.5500	+2.115%	1	229	+595.744%
2025-08-20	25.7000	26.0000	25.7000	26.0000	-8.224%	3	229	+610.462%
2025-08-19	28.3300	28.3300	28.3300	28.3300	-9.489%	1	228	+552.030%
2025-08-08	31.3000	31.3000	31.3000	31.3000	+6.282%	1	228	+490.160%
2025-08-01	30.3000	30.7500	29.4500	29.4500	-15.857%	12	228	+527.233%
2025-07-31	36.1500	36.1500	35.0000	35.0000	-4.241%	7	230	+427.771%
2025-07-30	37.0000	39.0000	35.8000	36.5500	+17.903%	7	235	+405.390%
2025-07-28	30.5800	31.0000	30.5800	31.0000	+5.085%	3	238	+495.871%
2025-07-25	29.4000	29.5000	29.4000	29.5000	-0.840%	11	236	+526.169%
2025-07-18	29.7500	29.7500	29.7500	29.7500	+14.203%	1	228	+520.908%
2025-07-16	26.0500	26.0500	26.0500	26.0500	-9.705%	1	228	+609.098%
2025-07-15	28.7500	28.8500	28.7500	28.8500	-2.369%	2	227	+540.277%
2025-07-09	29.5500	29.5500	29.5500	29.5500	+4.306%	1	227	+525.110%
2025-07-07	29.0000	29.3500	28.3300	28.3300	-8.613%	6	226	+552.030%
2025-07-03	31.0000	31.0000	31.0000	31.0000	0.000%	1	224	+495.871%
2025-07-02	31.0000	31.0000	31.0000	31.0000	-0.958%	1	224	+495.871%
2025-06-24	30.9000	31.3000	30.9000	31.3000	+1.789%	5	224	+490.160%
2025-06-18	30.7500	30.7500	30.7500	30.7500	+9.626%	1	219	+500.715%
2025-06-16	28.0500	28.0500	28.0500	28.0500	+10.259%	6	219	+558.538%
2025-06-13	25.3200	25.4400	25.3200	25.4400	-5.392%	12	219	+626.101%
2025-06-12	26.8900	26.8900	26.8900	26.8900	-0.037%	1	219	+586.947%
2025-06-09	26.9000	26.9000	26.9000	26.9000	+0.373%	2	218	+586.691%
2025-06-06	25.0000	26.8000	25.0000	26.8000	+8.943%	14	216	+589.254%
2025-06-04	24.6000	24.6000	24.6000	24.6000	+20.000%	5	215	+650.894%
2025-06-02	21.0000	21.0000	20.4500	20.5000	+5.128%	6	215	+801.073%
2025-05-30	19.3000	20.3000	19.2500	19.5000	-15.217%	10	210	+847.282%
2025-05-29	23.5500	23.5500	23.0000	23.0000	-6.694%	16	210	+703.130%
2025-05-27	24.6500	24.6500	24.6500	24.6500	+15.728%	1	210	+649.371%
2025-05-23	21.3000	21.3000	21.3000	21.3000	+3.902%	12	207	+767.230%
2025-05-21	20.5000	20.5000	20.5000	20.5000	-12.130%	89	207	+801.073%
2025-05-12	23.3300	23.3300	23.3300	23.3300	+13.528%	2	223	+691.770%
2025-05-09	20.5500	20.5500	20.5500	20.5500	+4.315%	2	225	+798.881%
2025-05-08	19.7000	19.7000	19.7000	19.7000	+16.361%	1	225	+837.665%
2025-05-07	17.3000	17.5000	16.7600	16.9300	-26.070%	14	224	+991.081%
2025-05-05	22.3500	22.9000	22.2500	22.9000	-1.717%	11	219	+706.638%
2025-05-02	22.7500	23.3000	22.4000	23.3000	+7.126%	16	219	+692.790%
2025-05-01	21.7500	21.7500	21.7500	21.7500	+6.618%	1	226	+749.287%
2025-04-29	20.5000	20.5000	20.4000	20.4000	+2.256%	7	225	+805.490%
2025-04-28	19.9500	19.9500	19.9500	19.9500	+5.000%	1	228	+825.915%
2025-04-25	19.0000	19.0000	19.0000	19.0000	-1.554%	20	228	+872.211%
2025-04-24	19.2000	19.5000	19.2000	19.3000	+9.659%	17	238	+857.098%
2025-04-23	17.8500	17.8500	17.6000	17.6000	+19.728%	2	238	+949.545%
2025-04-22	14.6800	14.7000	14.6800	14.7000	-5.769%	5	236	+1,156.599%
2025-04-21	15.6000	15.6000	15.6000	15.6000	+2.632%	2	239	+1,084.103%
2025-04-17	15.4000	15.4000	15.2000	15.2000	+1.333%	2	236	+1,115.263%
2025-04-16	15.2000	15.2000	15.0000	15.0000	-7.407%	9	236	+1,131.467%
2025-04-15	16.2000	16.2000	16.2000	16.2000	+0.809%	1	235	+1,040.247%
2025-04-14	17.1500	17.4500	15.9900	16.0700	-2.310%	108	234	+1,049.471%
2025-04-11	16.4000	16.4500	16.3900	16.4500	-4.638%	12	133	+1,022.918%
2025-04-10	17.5000	17.5000	17.2500	17.2500	-19.204%	6	134	+970.841%
2025-04-09	21.3500	21.3500	21.3500	21.3500	+21.652%	2	128	+765.199%
2025-04-08	18.0600	18.5500	17.5500	17.5500	+8.333%	3	130	+952.536%
2025-04-07	16.2000	16.2000	16.2000	16.2000	+8.000%	1	128	+1,040.247%
2025-04-04	15.6000	15.6000	14.5000	15.0000	-21.301%	100	129	+1,131.467%
2025-04-03	19.8000	20.0800	19.0000	19.0600	-15.251%	25	96	+869.150%
2025-04-01	22.3500	22.4900	22.3500	22.4900	+9.707%	2	75	+721.343%
2025-03-31	20.7000	20.7000	20.4000	20.5000	-7.449%	3	76	+801.073%
2025-03-28	22.3600	22.3700	22.1500	22.1500	-12.451%	28	76	+733.950%
2025-03-26	25.3000	25.3000	25.3000	25.3000	-13.504%	2	62	+630.119%
2025-03-25	29.2500	29.2500	29.2500	29.2500	+5.596%	26	61	+531.521%
2025-03-18	27.8600	27.8600	27.7000	27.7000	-2.841%	4	61	+566.859%
2025-03-12	28.7000	28.7000	28.5100	28.5100	+6.381%	3	62	+547.913%
2025-03-11	26.8000	26.8000	26.8000	26.8000	+9.165%	1	60	+589.254%
2025-03-10	25.1700	25.1700	24.5500	24.5500	-14.668%	2	59	+652.424%
2025-03-07	27.0000	28.7700	27.0000	28.7700	-9.100%	14	60	+542.058%
2025-03-06	32.5000	32.5000	31.6500	31.6500	-26.821%	27	32	+483.633%
2025-02-27	43.2500	43.2500	43.2500	43.2500	-8.697%	1	32	+327.098%
2025-02-25	47.3700	47.3700	47.3700	47.3700	-27.201%	1	31	+289.951%
2025-01-30	65.0700	65.0700	65.0700	65.0700	-16.039%	2	31	+183.879%
2025-01-24	77.5000	77.5000	77.5000	77.5000	-1.961%	40	31	+138.348%
2025-01-23	79.0500	79.0500	79.0500	79.0500	+12.367%	2	31	+133.675%
2025-01-15	70.3500	70.3500	70.3500	70.3500	-4.932%	1	29	+162.573%
2025-01-06	74.0000	74.0000	74.0000	74.0000	+9.016%	2	28	+149.622%
2024-12-20	67.8800	67.8800	67.8800	67.8800	+6.730%	3	28	+172.127%
2024-12-19	63.6000	63.6000	63.6000	63.6000	-2.529%	20	26	+190.440%
2024-12-11	65.2500	65.2500	65.2500	65.2500	-7.302%	1	6	+183.096%
2024-12-04	70.3900	70.3900	70.3900	70.3900	+134.009%	1	6	+162.424%
2024-10-02	29.7400	30.0800	29.7300	30.0800	+4.517%	4	7	+514.096%
2024-09-25	28.7800	28.7800	28.7800	28.7800	-1.674%	1	3	+541.835%
2024-09-24	29.2700	29.2700	29.2700	29.2700	-10.898%	1	2	+531.090%
2024-09-19	32.8500	32.8500	32.8500	32.8500	0.000%	1	1	+462.314%