Dark

MRVL20270115C95
MRVL Jan 15 2027 95.00 Call (MRVL270115C00095000)
option OPRA

EOD

Jul 22, 2026

125.00+22.441%(+22.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	125.0000	125.0000	125.0000	125.0000	+22.441%	2	1,233	0.000%
2026-07-16	103.7000	103.7000	102.0900	102.0900	-30.819%	2	1,235	+22.441%
2026-07-10	147.5700	147.5700	147.5700	147.5700	-3.938%	1	1,237	-15.294%
2026-07-02	153.6200	153.6200	153.6200	153.6200	-29.308%	1	1,237	-18.630%
2026-06-18	217.3100	217.3100	217.3100	217.3100	+4.622%	1	1,237	-42.478%
2026-06-17	207.7100	207.7100	207.7100	207.7100	+4.640%	1	1,237	-39.820%
2026-06-16	200.8000	200.8000	198.5000	198.5000	+11.667%	2	1,237	-37.028%
2026-06-11	177.7600	177.7600	177.7600	177.7600	+3.814%	10	1,237	-29.680%
2026-06-09	178.6700	178.6700	171.2300	171.2300	-25.247%	2	1,237	-26.999%
2026-06-04	229.0600	229.0600	229.0600	229.0600	+4.570%	1	1,236	-45.429%
2026-06-03	219.0500	219.0500	219.0500	219.0500	+13.786%	1	1,236	-42.935%
2026-06-02	182.6900	193.5500	182.6900	192.5100	+45.918%	9	1,236	-35.068%
2026-06-01	131.9300	131.9300	131.9300	131.9300	+17.001%	1	1,237	-5.253%
2026-05-27	113.4000	113.4000	112.0800	112.7600	-5.355%	5	1,237	+10.855%
2026-05-26	123.6300	123.6300	114.2500	119.1400	+14.514%	8	1,239	+4.919%
2026-05-21	104.0400	104.0400	104.0400	104.0400	+6.163%	1	1,242	+20.146%
2026-05-20	98.0000	98.0000	98.0000	98.0000	+19.468%	1	1,242	+27.551%
2026-05-18	81.9300	82.0300	81.9300	82.0300	-13.288%	2	1,243	+52.383%
2026-05-15	94.6000	94.6000	94.6000	94.6000	-6.614%	1	1,243	+32.135%
2026-05-14	101.3000	101.3000	101.3000	101.3000	+10.469%	1	1,245	+23.396%
2026-05-13	90.5500	91.7000	90.4500	91.7000	+23.919%	3	1,247	+36.314%
2026-05-12	74.0000	74.0000	74.0000	74.0000	-11.905%	2	1,247	+68.919%
2026-05-11	85.6300	85.7000	84.0000	84.0000	+1.266%	5	1,247	+48.810%
2026-05-08	82.9500	82.9500	82.9500	82.9500	-3.547%	1	1,254	+50.693%
2026-05-06	82.8500	86.0000	82.8500	86.0000	+0.350%	77	1,255	+45.349%
2026-05-05	85.0000	86.4100	84.1000	85.7000	+9.102%	17	1,257	+45.858%
2026-05-04	79.8700	79.8700	78.5500	78.5500	+0.204%	3	1,274	+59.134%
2026-04-30	74.4800	78.3900	74.4800	78.3900	+9.483%	2	1,277	+59.459%
2026-04-27	78.5000	78.5000	71.6000	71.6000	-8.964%	3	1,279	+74.581%
2026-04-24	84.9500	84.9500	77.0000	78.6500	-2.104%	13	1,278	+58.932%
2026-04-23	80.5000	80.5000	80.3400	80.3400	+13.957%	2	1,269	+55.589%
2026-04-22	70.5000	70.5000	70.5000	70.5000	+5.208%	2	1,271	+77.305%
2026-04-21	69.0000	69.0000	66.9000	67.0100	+3.092%	14	1,273	+86.539%
2026-04-20	65.0000	65.0000	65.0000	65.0000	+15.556%	4	1,285	+92.308%
2026-04-17	53.6000	56.3000	53.6000	56.2500	+9.012%	50	1,289	+122.222%
2026-04-16	47.4100	52.1000	47.4100	51.6000	+0.389%	16	1,331	+142.248%
2026-04-15	51.0000	53.9600	51.0000	51.4000	+0.449%	1,186	1,341	+143.191%
2026-04-14	52.3400	52.3400	49.8400	51.1700	+3.374%	7	1,486	+144.284%
2026-04-13	48.5500	49.5000	48.5500	49.5000	+5.073%	8	1,487	+152.525%
2026-04-10	42.3000	47.1100	42.3000	47.1100	+18.995%	17	1,492	+165.336%
2026-04-09	38.0900	40.7500	38.0000	39.5900	+14.920%	9	1,501	+215.736%
2026-04-08	33.3500	35.6000	33.3500	34.4500	+12.215%	15	1,499	+262.845%
2026-04-07	29.0000	30.7000	29.0000	30.7000	-1.445%	2	1,497	+307.166%
2026-04-06	31.6000	31.6000	29.4500	31.1500	+6.097%	19	1,497	+301.284%
2026-04-02	27.7000	29.4500	27.7000	29.3600	+1.557%	37	1,480	+325.749%
2026-04-01	24.2500	29.6200	24.2500	28.9100	+25.152%	23	1,480	+332.376%
2026-03-31	21.8300	23.4000	19.7500	23.1000	+42.857%	51	1,494	+441.126%
2026-03-30	20.7500	20.7500	16.1700	16.1700	-22.072%	12	1,483	+673.036%
2026-03-27	21.0000	21.0000	20.5000	20.7500	-9.190%	39	1,484	+502.410%
2026-03-26	23.0300	23.0300	22.1000	22.8500	0.000%	10	1,472	+447.046%
2026-03-25	21.0000	22.8500	20.9500	22.8500	+21.028%	54	1,472	+447.046%
2026-03-24	16.0800	18.9000	16.0800	18.8800	+0.693%	7	1,476	+562.076%
2026-03-23	17.4500	18.7500	17.4500	18.7500	+19.048%	18	1,481	+566.667%
2026-03-20	16.9500	16.9500	15.7500	15.7500	-1.439%	12	1,489	+693.651%
2026-03-18	17.7000	18.0000	15.9800	15.9800	-10.576%	11	1,496	+682.228%
2026-03-17	18.0000	18.0500	17.8700	17.8700	-3.614%	20	1,496	+599.496%
2026-03-16	18.2600	18.5400	18.2600	18.5400	+14.586%	13	1,496	+574.218%
2026-03-13	16.4000	16.4000	15.9200	16.1800	-5.380%	12	1,495	+672.559%
2026-03-12	17.1000	17.1000	17.1000	17.1000	-5.000%	1	1,504	+630.994%
2026-03-11	19.6700	19.6700	18.0000	18.0000	-9.774%	8	1,503	+594.444%
2026-03-10	20.8000	20.8000	19.6800	19.9500	+1.786%	17	1,496	+526.566%
2026-03-09	15.0000	19.6000	15.0000	19.6000	+13.492%	41	1,490	+537.755%
2026-03-06	16.0000	19.4200	16.0000	17.2700	+63.387%	64	1,463	+623.798%
2026-03-05	10.5700	10.5700	10.5700	10.5700	-10.802%	1	1,475	+1,082.592%
2026-03-04	12.1000	12.1000	11.7500	11.8500	+1.282%	18	1,474	+954.852%
2026-03-03	11.6500	11.7000	11.6500	11.7000	-11.094%	12	1,474	+968.376%
2026-03-02	12.6700	13.1600	12.6700	13.1600	+5.873%	7	1,474	+849.848%
2026-02-27	12.4300	12.4300	12.4300	12.4300	+4.017%	6	1,474	+905.632%
2026-02-24	11.9500	11.9500	11.9500	11.9500	+8.636%	1	1,474	+946.025%
2026-02-23	11.2000	11.2000	11.0000	11.0000	-12.698%	2	1,474	+1,036.364%
2026-02-20	12.6100	12.6100	12.6000	12.6000	+5.000%	3	1,473	+892.063%
2026-02-19	11.9500	12.0000	11.9500	12.0000	-3.226%	5	1,473	+941.667%
2026-02-13	12.4000	12.4000	12.4000	12.4000	+1.224%	2	1,473	+908.065%
2026-02-12	12.9700	12.9700	12.2500	12.2500	-5.769%	1,004	1,473	+920.408%
2026-02-06	12.1000	13.0000	12.0000	13.0000	+25.604%	3	473	+861.538%
2026-02-05	9.7300	10.3500	9.1000	10.3500	+8.377%	281	472	+1,107.729%
2026-02-04	9.5500	9.5500	9.5500	9.5500	-3.730%	1	426	+1,208.901%
2026-02-03	10.6500	10.6500	9.9200	9.9200	-17.539%	22	427	+1,160.081%
2026-02-02	11.7500	12.0300	11.7500	12.0300	-10.224%	4	422	+939.069%
2026-01-30	13.4000	13.4000	13.4000	13.4000	-0.741%	1	418	+832.836%
2026-01-26	13.1500	13.5000	13.0000	13.5000	+1.657%	6	419	+825.926%
2026-01-23	13.3100	13.3200	13.2800	13.2800	-9.413%	5	419	+841.265%
2026-01-22	14.6600	14.6600	14.6600	14.6600	-0.272%	1	418	+752.660%
2026-01-21	14.0000	14.7000	14.0000	14.7000	+5.376%	2	418	+750.340%
2026-01-20	14.8900	14.8900	13.9500	13.9500	+4.887%	6	418	+796.057%
2026-01-16	14.0200	14.0200	13.3000	13.3000	+1.604%	22	418	+839.850%
2026-01-15	14.1500	14.1500	13.0900	13.0900	-0.381%	18	418	+854.927%
2026-01-14	13.1400	13.1400	13.1400	13.1400	-11.753%	1	417	+851.294%
2026-01-12	14.8900	14.8900	14.8900	14.8900	-3.935%	10	417	+739.490%
2026-01-09	15.4000	15.5000	15.4000	15.5000	+1.974%	4	407	+706.452%
2026-01-08	15.2000	15.2000	15.2000	15.2000	-6.920%	17	411	+722.368%
2026-01-07	16.3300	16.3300	16.3300	16.3300	-8.258%	1	414	+665.462%
2026-01-06	20.5000	20.5000	17.8000	17.8000	-11.089%	2	414	+602.247%
2026-01-05	20.0000	20.0200	20.0000	20.0200	+23.733%	4	437	+524.376%
2025-12-31	16.4500	16.5100	16.1000	16.1800	-6.094%	36	437	+672.559%
2025-12-30	16.8700	17.2400	16.8700	17.2300	+4.614%	12	437	+625.479%
2025-12-26	17.2600	17.2600	16.4700	16.4700	-7.211%	2	445	+658.956%
2025-12-23	17.8500	17.8500	17.7500	17.7500	+8.896%	10	445	+604.225%
2025-12-22	16.3000	16.3000	16.3000	16.3000	+3.822%	2	445	+666.871%
2025-12-19	15.7000	15.7000	15.7000	15.7000	+1.290%	1	445	+696.178%
2025-12-18	15.5000	15.5000	15.5000	15.5000	+3.333%	1	445	+706.452%
2025-12-17	15.0000	15.0000	15.0000	15.0000	-3.413%	1	445	+733.333%
2025-12-16	15.5300	15.5300	15.5300	15.5300	-18.946%	1	445	+704.894%
2025-12-11	19.0000	19.1600	19.0000	19.1600	-8.369%	2	445	+552.401%
2025-12-10	21.4300	21.4300	20.5000	20.9100	+2.000%	5	444	+497.800%
2025-12-09	19.8000	20.5000	19.8000	20.5000	-4.651%	2	440	+509.756%
2025-12-08	20.4600	22.0000	19.9500	21.5000	-17.939%	12	439	+481.395%
2025-12-05	27.0500	28.6000	26.1900	26.2000	+0.963%	120	436	+377.099%
2025-12-04	27.3000	27.9000	25.9500	25.9500	-3.889%	31	431	+381.696%
2025-12-03	28.1500	28.1500	24.0400	27.0000	+17.238%	125	409	+362.963%
2025-12-02	23.5500	23.5500	22.8500	23.0300	+3.043%	26	410	+442.770%
2025-12-01	22.3500	22.3500	22.3500	22.3500	+33.832%	2	396	+459.284%
2025-11-25	16.7000	16.7000	16.7000	16.7000	+10.304%	1	396	+648.503%
2025-11-24	15.1400	15.1400	15.1400	15.1400	+1.679%	3	395	+725.627%
2025-11-20	14.9300	14.9400	14.8900	14.8900	-17.001%	6	393	+739.490%
2025-11-17	17.9400	17.9400	17.9400	17.9400	-11.407%	1	393	+596.767%
2025-11-14	20.2500	20.2500	20.2500	20.2500	+1.250%	1	393	+517.284%
2025-11-13	19.8700	20.0000	19.8700	20.0000	-8.046%	2	393	+525.000%
2025-11-12	22.1500	22.7500	21.7500	21.7500	+1.874%	9	394	+474.713%
2025-11-11	21.0500	21.5500	21.0500	21.3500	-10.369%	33	395	+485.480%
2025-11-10	24.1000	24.1000	23.8200	23.8200	+9.266%	2	364	+424.769%
2025-11-07	21.2500	21.8000	21.2500	21.8000	-11.238%	3	363	+473.394%
2025-11-06	25.4000	25.4000	24.5600	24.5600	-0.081%	5	363	+408.958%
2025-11-05	22.7000	24.5800	22.7000	24.5800	+3.495%	5	363	+408.544%
2025-10-31	24.0000	24.0000	23.7500	23.7500	+14.458%	2	363	+426.316%
2025-10-30	20.9500	20.9500	20.7500	20.7500	-0.480%	2	363	+502.410%
2025-10-28	20.8500	20.8500	20.8500	20.8500	+4.250%	1	363	+499.520%
2025-10-27	20.0000	20.0000	20.0000	20.0000	+11.919%	1	363	+525.000%
2025-10-24	17.8700	17.8700	17.8700	17.8700	+8.303%	10	363	+599.496%
2025-10-23	16.5000	16.5000	16.5000	16.5000	-7.042%	9	363	+657.576%
2025-10-21	17.7500	17.7500	17.7500	17.7500	-6.873%	2	372	+604.225%
2025-10-20	19.0500	19.5000	19.0500	19.0600	-5.174%	10	372	+555.824%
2025-10-17	20.1000	20.1000	20.1000	20.1000	+0.752%	9	368	+521.891%
2025-10-15	20.0000	20.0000	19.9500	19.9500	-4.087%	22	365	+526.566%
2025-10-13	20.8000	20.8000	20.8000	20.8000	+2.818%	14	351	+500.962%
2025-10-10	24.0000	24.0000	20.2300	20.2300	-8.254%	7	339	+517.894%
2025-10-08	21.9500	22.0500	21.8000	22.0500	+8.621%	27	339	+466.893%
2025-10-07	20.9500	20.9500	20.3000	20.3000	+0.595%	11	338	+515.764%
2025-10-06	20.1000	20.6000	20.0000	20.1800	+12.864%	30	338	+519.425%
2025-10-03	17.7500	17.8800	17.7500	17.8800	+1.131%	4	339	+599.105%
2025-10-02	17.6800	17.6800	17.6800	17.6800	+8.068%	5	340	+607.014%
2025-09-30	17.1500	17.1500	16.3600	16.3600	+0.677%	81	335	+664.059%
2025-09-29	16.2500	16.2500	16.2500	16.2500	-4.412%	13	260	+669.231%
2025-09-25	17.0000	17.0000	17.0000	17.0000	+15.411%	1	248	+635.294%
2025-09-24	12.8500	15.0500	12.8500	14.7300	+26.438%	7	248	+748.608%
2025-09-23	12.4000	12.4000	11.6000	11.6500	-2.101%	9	247	+972.961%
2025-09-22	11.5000	11.9000	11.5000	11.9000	+7.692%	3	246	+950.420%
2025-09-19	11.2000	11.2000	11.0500	11.0500	-5.150%	4	248	+1,031.222%
2025-09-18	11.7500	11.7500	11.5500	11.6500	+18.274%	8	244	+972.961%
2025-09-17	9.6000	9.8500	9.6000	9.8500	+24.526%	4	241	+1,169.036%
2025-09-09	7.9100	7.9100	7.9100	7.9100	+18.947%	1	238	+1,480.278%
2025-09-05	6.6500	6.6500	6.6500	6.6500	-0.746%	9	239	+1,779.699%
2025-09-04	5.8000	6.7000	5.8000	6.7000	+13.559%	31	243	+1,765.672%
2025-09-03	6.1000	6.1700	5.9000	5.9000	-11.940%	30	243	+2,018.644%
2025-09-02	6.7000	6.7000	6.7000	6.7000	+1.824%	6	233	+1,765.672%
2025-08-29	6.8000	6.9500	6.4500	6.5800	-43.030%	47	222	+1,799.696%
2025-08-22	11.5500	11.5500	11.5500	11.5500	+20.438%	10	222	+982.251%
2025-08-20	9.5900	9.5900	9.5900	9.5900	-18.660%	15	212	+1,203.441%
2025-08-19	11.7900	11.7900	11.7900	11.7900	-20.338%	10	227	+960.221%
2025-08-13	14.8000	14.8000	14.8000	14.8000	+2.069%	10	217	+744.595%
2025-08-11	14.5000	14.5000	14.5000	14.5000	+6.461%	2	207	+762.069%
2025-07-29	13.7000	13.7000	13.5700	13.6200	+2.483%	3	207	+817.768%
2025-07-28	13.5000	13.5000	13.2900	13.2900	+21.703%	2	207	+840.557%
2025-07-16	10.9200	10.9200	10.9200	10.9200	-12.988%	15	205	+1,044.689%
2025-07-15	12.6500	12.6500	12.5500	12.5500	+2.033%	5	206	+896.016%
2025-07-14	12.2000	12.3000	12.2000	12.3000	-17.726%	21	206	+916.260%
2025-07-01	14.9500	14.9500	14.9500	14.9500	-2.922%	5	214	+736.120%
2025-06-30	15.7500	15.7500	15.1500	15.4000	-11.748%	18	209	+711.688%
2025-06-26	17.3500	17.4500	17.3500	17.4500	+21.181%	4	203	+616.332%
2025-06-18	15.7700	15.7700	14.1600	14.4000	+15.200%	301	389	+768.056%
2025-06-17	12.5000	12.5000	12.5000	12.5000	+54.321%	2	389	+900.000%
2025-05-30	8.1000	8.1000	8.1000	8.1000	-17.515%	2	389	+1,443.210%
2025-05-29	9.8200	9.8200	9.8200	9.8200	-6.476%	2	390	+1,172.912%
2025-05-14	10.5500	10.5500	10.5000	10.5000	+66.139%	33	388	+1,090.476%
2025-05-07	6.3200	6.3200	6.3200	6.3200	-29.385%	2	388	+1,877.848%
2025-05-02	8.9500	8.9500	8.9500	8.9500	-0.556%	6	390	+1,296.648%
2025-05-01	9.0000	9.0000	9.0000	9.0000	+81.818%	33	387	+1,288.889%
2025-04-21	4.9500	4.9500	4.9500	4.9500	-9.672%	2	355	+2,425.253%
2025-04-16	5.4800	5.4800	5.4800	5.4800	-3.860%	1	357	+2,181.022%
2025-04-08	5.7000	5.7000	5.7000	5.7000	+2.703%	1	357	+2,092.982%
2025-04-04	5.5500	5.5500	5.5500	5.5500	-44.776%	2	357	+2,152.252%
2025-04-02	10.0500	10.0500	10.0500	10.0500	-9.050%	2	358	+1,143.781%
2025-03-27	11.0500	11.0500	11.0500	11.0500	-18.750%	35	358	+1,031.222%
2025-03-13	13.5600	13.6000	13.5300	13.6000	0.000%	200	168	+819.118%
2025-03-12	14.4500	14.4500	13.6000	13.6000	+7.595%	105	168	+819.118%
2025-03-11	12.8000	12.8000	12.6400	12.6400	+10.201%	2	68	+888.924%
2025-03-10	12.6800	12.6800	11.4700	11.4700	-12.576%	9	67	+989.799%
2025-03-07	13.7500	13.7500	13.1200	13.1200	-16.698%	12	67	+852.744%
2025-03-06	16.4500	16.4500	15.7500	15.7500	-41.055%	2	66	+693.651%
2025-02-28	25.2500	26.7200	25.2500	26.7200	+6.454%	30	66	+367.814%
2025-02-27	27.7300	27.7300	25.1000	25.1000	-14.188%	11	73	+398.008%
2025-02-26	30.0000	30.0000	29.2500	29.2500	+8.736%	9	68	+327.350%
2025-02-25	27.5000	27.5000	26.9000	26.9000	-22.299%	14	67	+364.684%
2025-02-21	34.6200	34.6200	34.6200	34.6200	-11.276%	4	66	+261.063%
2025-02-20	39.8700	39.8800	38.8000	39.0200	+7.051%	8	64	+220.349%
2025-02-14	36.4500	36.4500	36.4500	36.4500	-8.001%	2	65	+242.936%
2025-02-11	39.6200	39.6200	39.6200	39.6200	-23.808%	1	65	+215.497%
2025-01-21	52.0000	52.0000	52.0000	52.0000	+15.453%	1	65	+140.385%
2024-12-26	45.0400	45.0400	45.0400	45.0400	+1.900%	1	65	+177.531%
2024-12-24	44.2000	44.2000	44.2000	44.2000	+2.791%	8	69	+182.805%
2024-12-23	42.3000	43.0000	42.3000	43.0000	+10.256%	43	69	+190.698%
2024-12-18	40.0500	40.0500	39.0000	39.0000	-7.297%	2	38	+220.513%
2024-12-17	42.0700	42.0700	42.0700	42.0700	-13.258%	1	39	+197.124%
2024-12-13	48.5000	48.5000	48.5000	48.5000	+33.646%	2	39	+157.732%
2024-12-10	36.2900	36.2900	36.2900	36.2900	-10.461%	1	39	+244.448%
2024-12-09	41.4500	41.4500	40.5300	40.5300	-3.957%	2	39	+208.414%
2024-12-06	42.3600	42.3600	42.2000	42.2000	-0.166%	14	39	+196.209%
2024-12-05	42.9900	42.9900	42.2700	42.2700	-3.559%	7	33	+195.718%
2024-12-04	38.5500	45.0000	38.5500	43.8300	+51.138%	7	28	+185.193%
2024-12-03	29.6000	30.0000	29.0000	29.0000	-1.528%	10	32	+331.034%
2024-12-02	29.4500	29.4500	29.4500	29.4500	+4.507%	1	28	+324.448%
2024-11-26	28.1800	28.1800	28.1800	28.1800	+4.875%	4	28	+343.577%
2024-11-25	27.5000	27.5000	26.8700	26.8700	+13.760%	16	24	+365.203%
2024-11-15	24.8500	24.8500	23.6200	23.6200	-7.409%	6	10	+429.213%
2024-11-14	25.5100	25.5100	25.5100	25.5100	-7.740%	1	9	+390.004%
2024-11-07	27.6500	27.6500	27.6500	27.6500	+44.010%	1	8	+352.080%
2024-10-18	19.7500	19.7500	19.2000	19.2000	-1.437%	6	7	+551.042%
2024-10-15	20.8500	20.8500	19.4800	19.4800	+44.833%	3	4	+541.684%
2024-09-27	13.4500	13.4500	13.4500	13.4500	-3.168%	2	2	+829.368%
2024-09-23	13.8900	13.8900	13.8900	13.8900	0.000%	1	1	+799.928%