Dark

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

EOD

Sep 16, 2026

135.65+3.038%(+4.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	135.6500	135.6500	135.6500	135.6500	+3.038%	2	1,230	0.000%
2026-09-15	131.6500	131.6500	131.6500	131.6500	-12.233%	1	1,232	+3.038%
2026-08-25	150.0000	150.0000	150.0000	150.0000	+13.938%	1	1,232	-9.567%
2026-08-12	131.6500	131.6500	131.6500	131.6500	+38.433%	5	1,232	+3.038%
2026-07-30	95.1000	95.1000	95.1000	95.1000	-13.135%	1	1,232	+42.639%
2026-07-24	109.4800	109.4800	109.4800	109.4800	-12.416%	1	1,232	+23.904%
2026-07-22	125.0000	125.0000	125.0000	125.0000	+22.441%	2	1,233	+8.520%
2026-07-16	103.7000	103.7000	102.0900	102.0900	-30.819%	2	1,235	+32.873%
2026-07-10	147.5700	147.5700	147.5700	147.5700	-3.938%	1	1,237	-8.078%
2026-07-02	153.6200	153.6200	153.6200	153.6200	-29.308%	1	1,237	-11.698%
2026-06-18	217.3100	217.3100	217.3100	217.3100	+4.622%	1	1,237	-37.578%
2026-06-17	207.7100	207.7100	207.7100	207.7100	+4.640%	1	1,237	-34.693%
2026-06-16	200.8000	200.8000	198.5000	198.5000	+11.667%	2	1,237	-31.662%
2026-06-11	177.7600	177.7600	177.7600	177.7600	+3.814%	10	1,237	-23.689%
2026-06-09	178.6700	178.6700	171.2300	171.2300	-25.247%	2	1,237	-20.779%
2026-06-04	229.0600	229.0600	229.0600	229.0600	+4.570%	1	1,236	-40.780%
2026-06-03	219.0500	219.0500	219.0500	219.0500	+13.786%	1	1,236	-38.073%
2026-06-02	182.6900	193.5500	182.6900	192.5100	+45.918%	9	1,236	-29.536%
2026-06-01	131.9300	131.9300	131.9300	131.9300	+17.001%	1	1,237	+2.820%
2026-05-27	113.4000	113.4000	112.0800	112.7600	-5.355%	5	1,237	+20.300%
2026-05-26	123.6300	123.6300	114.2500	119.1400	+14.514%	8	1,239	+13.858%
2026-05-21	104.0400	104.0400	104.0400	104.0400	+6.163%	1	1,242	+30.383%
2026-05-20	98.0000	98.0000	98.0000	98.0000	+19.468%	1	1,242	+38.418%
2026-05-18	81.9300	82.0300	81.9300	82.0300	-13.288%	2	1,243	+65.366%
2026-05-15	94.6000	94.6000	94.6000	94.6000	-6.614%	1	1,243	+43.393%
2026-05-14	101.3000	101.3000	101.3000	101.3000	+10.469%	1	1,245	+33.909%
2026-05-13	90.5500	91.7000	90.4500	91.7000	+23.919%	3	1,247	+47.928%
2026-05-12	74.0000	74.0000	74.0000	74.0000	-11.905%	2	1,247	+83.311%
2026-05-11	85.6300	85.7000	84.0000	84.0000	+1.266%	5	1,247	+61.488%
2026-05-08	82.9500	82.9500	82.9500	82.9500	-3.547%	1	1,254	+63.532%
2026-05-06	82.8500	86.0000	82.8500	86.0000	+0.350%	77	1,255	+57.733%
2026-05-05	85.0000	86.4100	84.1000	85.7000	+9.102%	17	1,257	+58.285%
2026-05-04	79.8700	79.8700	78.5500	78.5500	+0.204%	3	1,274	+72.693%
2026-04-30	74.4800	78.3900	74.4800	78.3900	+9.483%	2	1,277	+73.045%
2026-04-27	78.5000	78.5000	71.6000	71.6000	-8.964%	3	1,279	+89.455%
2026-04-24	84.9500	84.9500	77.0000	78.6500	-2.104%	13	1,278	+72.473%
2026-04-23	80.5000	80.5000	80.3400	80.3400	+13.957%	2	1,269	+68.845%
2026-04-22	70.5000	70.5000	70.5000	70.5000	+5.208%	2	1,271	+92.411%
2026-04-21	69.0000	69.0000	66.9000	67.0100	+3.092%	14	1,273	+102.432%
2026-04-20	65.0000	65.0000	65.0000	65.0000	+15.556%	4	1,285	+108.692%
2026-04-17	53.6000	56.3000	53.6000	56.2500	+9.012%	50	1,289	+141.156%
2026-04-16	47.4100	52.1000	47.4100	51.6000	+0.389%	16	1,331	+162.888%
2026-04-15	51.0000	53.9600	51.0000	51.4000	+0.449%	1,186	1,341	+163.911%
2026-04-14	52.3400	52.3400	49.8400	51.1700	+3.374%	7	1,486	+165.097%
2026-04-13	48.5500	49.5000	48.5500	49.5000	+5.073%	8	1,487	+174.040%
2026-04-10	42.3000	47.1100	42.3000	47.1100	+18.995%	17	1,492	+187.943%
2026-04-09	38.0900	40.7500	38.0000	39.5900	+14.920%	9	1,501	+242.637%
2026-04-08	33.3500	35.6000	33.3500	34.4500	+12.215%	15	1,499	+293.759%
2026-04-07	29.0000	30.7000	29.0000	30.7000	-1.445%	2	1,497	+341.857%
2026-04-06	31.6000	31.6000	29.4500	31.1500	+6.097%	19	1,497	+335.474%
2026-04-02	27.7000	29.4500	27.7000	29.3600	+1.557%	37	1,480	+362.023%
2026-04-01	24.2500	29.6200	24.2500	28.9100	+25.152%	23	1,480	+369.215%
2026-03-31	21.8300	23.4000	19.7500	23.1000	+42.857%	51	1,494	+487.229%
2026-03-30	20.7500	20.7500	16.1700	16.1700	-22.072%	12	1,483	+738.899%
2026-03-27	21.0000	21.0000	20.5000	20.7500	-9.190%	39	1,484	+553.735%
2026-03-26	23.0300	23.0300	22.1000	22.8500	0.000%	10	1,472	+493.654%
2026-03-25	21.0000	22.8500	20.9500	22.8500	+21.028%	54	1,472	+493.654%
2026-03-24	16.0800	18.9000	16.0800	18.8800	+0.693%	7	1,476	+618.485%
2026-03-23	17.4500	18.7500	17.4500	18.7500	+19.048%	18	1,481	+623.467%
2026-03-20	16.9500	16.9500	15.7500	15.7500	-1.439%	12	1,489	+761.270%
2026-03-18	17.7000	18.0000	15.9800	15.9800	-10.576%	11	1,496	+748.874%
2026-03-17	18.0000	18.0500	17.8700	17.8700	-3.614%	20	1,496	+659.093%
2026-03-16	18.2600	18.5400	18.2600	18.5400	+14.586%	13	1,496	+631.661%
2026-03-13	16.4000	16.4000	15.9200	16.1800	-5.380%	12	1,495	+738.381%
2026-03-12	17.1000	17.1000	17.1000	17.1000	-5.000%	1	1,504	+693.275%
2026-03-11	19.6700	19.6700	18.0000	18.0000	-9.774%	8	1,503	+653.611%
2026-03-10	20.8000	20.8000	19.6800	19.9500	+1.786%	17	1,496	+579.950%
2026-03-09	15.0000	19.6000	15.0000	19.6000	+13.492%	41	1,490	+592.092%
2026-03-06	16.0000	19.4200	16.0000	17.2700	+63.387%	64	1,463	+685.466%
2026-03-05	10.5700	10.5700	10.5700	10.5700	-10.802%	1	1,475	+1,183.349%
2026-03-04	12.1000	12.1000	11.7500	11.8500	+1.282%	18	1,474	+1,044.726%
2026-03-03	11.6500	11.7000	11.6500	11.7000	-11.094%	12	1,474	+1,059.402%
2026-03-02	12.6700	13.1600	12.6700	13.1600	+5.873%	7	1,474	+930.775%
2026-02-27	12.4300	12.4300	12.4300	12.4300	+4.017%	6	1,474	+991.311%
2026-02-24	11.9500	11.9500	11.9500	11.9500	+8.636%	1	1,474	+1,035.146%
2026-02-23	11.2000	11.2000	11.0000	11.0000	-12.698%	2	1,474	+1,133.182%
2026-02-20	12.6100	12.6100	12.6000	12.6000	+5.000%	3	1,473	+976.587%
2026-02-19	11.9500	12.0000	11.9500	12.0000	-3.226%	5	1,473	+1,030.417%
2026-02-13	12.4000	12.4000	12.4000	12.4000	+1.224%	2	1,473	+993.952%
2026-02-12	12.9700	12.9700	12.2500	12.2500	-5.769%	1,004	1,473	+1,007.347%
2026-02-06	12.1000	13.0000	12.0000	13.0000	+25.604%	3	473	+943.462%
2026-02-05	9.7300	10.3500	9.1000	10.3500	+8.377%	281	472	+1,210.628%
2026-02-04	9.5500	9.5500	9.5500	9.5500	-3.730%	1	426	+1,320.419%
2026-02-03	10.6500	10.6500	9.9200	9.9200	-17.539%	22	427	+1,267.440%
2026-02-02	11.7500	12.0300	11.7500	12.0300	-10.224%	4	422	+1,027.598%
2026-01-30	13.4000	13.4000	13.4000	13.4000	-0.741%	1	418	+912.313%
2026-01-26	13.1500	13.5000	13.0000	13.5000	+1.657%	6	419	+904.815%
2026-01-23	13.3100	13.3200	13.2800	13.2800	-9.413%	5	419	+921.461%
2026-01-22	14.6600	14.6600	14.6600	14.6600	-0.272%	1	418	+825.307%
2026-01-21	14.0000	14.7000	14.0000	14.7000	+5.376%	2	418	+822.789%
2026-01-20	14.8900	14.8900	13.9500	13.9500	+4.887%	6	418	+872.401%
2026-01-16	14.0200	14.0200	13.3000	13.3000	+1.604%	22	418	+919.925%
2026-01-15	14.1500	14.1500	13.0900	13.0900	-0.381%	18	418	+936.287%
2026-01-14	13.1400	13.1400	13.1400	13.1400	-11.753%	1	417	+932.344%
2026-01-12	14.8900	14.8900	14.8900	14.8900	-3.935%	10	417	+811.014%
2026-01-09	15.4000	15.5000	15.4000	15.5000	+1.974%	4	407	+775.161%
2026-01-08	15.2000	15.2000	15.2000	15.2000	-6.920%	17	411	+792.434%
2026-01-07	16.3300	16.3300	16.3300	16.3300	-8.258%	1	414	+730.680%
2026-01-06	20.5000	20.5000	17.8000	17.8000	-11.089%	2	414	+662.079%
2026-01-05	20.0000	20.0200	20.0000	20.0200	+23.733%	4	437	+577.572%
2025-12-31	16.4500	16.5100	16.1000	16.1800	-6.094%	36	437	+738.381%
2025-12-30	16.8700	17.2400	16.8700	17.2300	+4.614%	12	437	+687.290%
2025-12-26	17.2600	17.2600	16.4700	16.4700	-7.211%	2	445	+723.619%
2025-12-23	17.8500	17.8500	17.7500	17.7500	+8.896%	10	445	+664.225%
2025-12-22	16.3000	16.3000	16.3000	16.3000	+3.822%	2	445	+732.209%
2025-12-19	15.7000	15.7000	15.7000	15.7000	+1.290%	1	445	+764.013%
2025-12-18	15.5000	15.5000	15.5000	15.5000	+3.333%	1	445	+775.161%
2025-12-17	15.0000	15.0000	15.0000	15.0000	-3.413%	1	445	+804.333%
2025-12-16	15.5300	15.5300	15.5300	15.5300	-18.946%	1	445	+773.471%
2025-12-11	19.0000	19.1600	19.0000	19.1600	-8.369%	2	445	+607.985%
2025-12-10	21.4300	21.4300	20.5000	20.9100	+2.000%	5	444	+548.733%
2025-12-09	19.8000	20.5000	19.8000	20.5000	-4.651%	2	440	+561.707%
2025-12-08	20.4600	22.0000	19.9500	21.5000	-17.939%	12	439	+530.930%
2025-12-05	27.0500	28.6000	26.1900	26.2000	+0.963%	120	436	+417.748%
2025-12-04	27.3000	27.9000	25.9500	25.9500	-3.889%	31	431	+422.736%
2025-12-03	28.1500	28.1500	24.0400	27.0000	+17.238%	125	409	+402.407%
2025-12-02	23.5500	23.5500	22.8500	23.0300	+3.043%	26	410	+489.014%
2025-12-01	22.3500	22.3500	22.3500	22.3500	+33.832%	2	396	+506.935%
2025-11-25	16.7000	16.7000	16.7000	16.7000	+10.304%	1	396	+712.275%
2025-11-24	15.1400	15.1400	15.1400	15.1400	+1.679%	3	395	+795.971%
2025-11-20	14.9300	14.9400	14.8900	14.8900	-17.001%	6	393	+811.014%
2025-11-17	17.9400	17.9400	17.9400	17.9400	-11.407%	1	393	+656.132%
2025-11-14	20.2500	20.2500	20.2500	20.2500	+1.250%	1	393	+569.877%
2025-11-13	19.8700	20.0000	19.8700	20.0000	-8.046%	2	393	+578.250%
2025-11-12	22.1500	22.7500	21.7500	21.7500	+1.874%	9	394	+523.678%
2025-11-11	21.0500	21.5500	21.0500	21.3500	-10.369%	33	395	+535.363%
2025-11-10	24.1000	24.1000	23.8200	23.8200	+9.266%	2	364	+469.479%
2025-11-07	21.2500	21.8000	21.2500	21.8000	-11.238%	3	363	+522.248%
2025-11-06	25.4000	25.4000	24.5600	24.5600	-0.081%	5	363	+452.321%
2025-11-05	22.7000	24.5800	22.7000	24.5800	+3.495%	5	363	+451.871%
2025-10-31	24.0000	24.0000	23.7500	23.7500	+14.458%	2	363	+471.158%
2025-10-30	20.9500	20.9500	20.7500	20.7500	-0.480%	2	363	+553.735%
2025-10-28	20.8500	20.8500	20.8500	20.8500	+4.250%	1	363	+550.600%
2025-10-27	20.0000	20.0000	20.0000	20.0000	+11.919%	1	363	+578.250%
2025-10-24	17.8700	17.8700	17.8700	17.8700	+8.303%	10	363	+659.093%
2025-10-23	16.5000	16.5000	16.5000	16.5000	-7.042%	9	363	+722.121%
2025-10-21	17.7500	17.7500	17.7500	17.7500	-6.873%	2	372	+664.225%
2025-10-20	19.0500	19.5000	19.0500	19.0600	-5.174%	10	372	+611.700%
2025-10-17	20.1000	20.1000	20.1000	20.1000	+0.752%	9	368	+574.876%
2025-10-15	20.0000	20.0000	19.9500	19.9500	-4.087%	22	365	+579.950%
2025-10-13	20.8000	20.8000	20.8000	20.8000	+2.818%	14	351	+552.163%
2025-10-10	24.0000	24.0000	20.2300	20.2300	-8.254%	7	339	+570.539%
2025-10-08	21.9500	22.0500	21.8000	22.0500	+8.621%	27	339	+515.193%
2025-10-07	20.9500	20.9500	20.3000	20.3000	+0.595%	11	338	+568.227%
2025-10-06	20.1000	20.6000	20.0000	20.1800	+12.864%	30	338	+572.200%
2025-10-03	17.7500	17.8800	17.7500	17.8800	+1.131%	4	339	+658.669%
2025-10-02	17.6800	17.6800	17.6800	17.6800	+8.068%	5	340	+667.251%
2025-09-30	17.1500	17.1500	16.3600	16.3600	+0.677%	81	335	+729.156%
2025-09-29	16.2500	16.2500	16.2500	16.2500	-4.412%	13	260	+734.769%
2025-09-25	17.0000	17.0000	17.0000	17.0000	+15.411%	1	248	+697.941%
2025-09-24	12.8500	15.0500	12.8500	14.7300	+26.438%	7	248	+820.910%
2025-09-23	12.4000	12.4000	11.6000	11.6500	-2.101%	9	247	+1,064.378%
2025-09-22	11.5000	11.9000	11.5000	11.9000	+7.692%	3	246	+1,039.916%
2025-09-19	11.2000	11.2000	11.0500	11.0500	-5.150%	4	248	+1,127.602%
2025-09-18	11.7500	11.7500	11.5500	11.6500	+18.274%	8	244	+1,064.378%
2025-09-17	9.6000	9.8500	9.6000	9.8500	+24.526%	4	241	+1,277.157%
2025-09-09	7.9100	7.9100	7.9100	7.9100	+18.947%	1	238	+1,614.918%
2025-09-05	6.6500	6.6500	6.6500	6.6500	-0.746%	9	239	+1,939.850%
2025-09-04	5.8000	6.7000	5.8000	6.7000	+13.559%	31	243	+1,924.627%
2025-09-03	6.1000	6.1700	5.9000	5.9000	-11.940%	30	243	+2,199.153%
2025-09-02	6.7000	6.7000	6.7000	6.7000	+1.824%	6	233	+1,924.627%
2025-08-29	6.8000	6.9500	6.4500	6.5800	-43.030%	47	222	+1,961.550%
2025-08-22	11.5500	11.5500	11.5500	11.5500	+20.438%	10	222	+1,074.459%
2025-08-20	9.5900	9.5900	9.5900	9.5900	-18.660%	15	212	+1,314.494%
2025-08-19	11.7900	11.7900	11.7900	11.7900	-20.338%	10	227	+1,050.551%
2025-08-13	14.8000	14.8000	14.8000	14.8000	+2.069%	10	217	+816.554%
2025-08-11	14.5000	14.5000	14.5000	14.5000	+6.461%	2	207	+835.517%
2025-07-29	13.7000	13.7000	13.5700	13.6200	+2.483%	3	207	+895.962%
2025-07-28	13.5000	13.5000	13.2900	13.2900	+21.703%	2	207	+920.692%
2025-07-16	10.9200	10.9200	10.9200	10.9200	-12.988%	15	205	+1,142.216%
2025-07-15	12.6500	12.6500	12.5500	12.5500	+2.033%	5	206	+980.876%
2025-07-14	12.2000	12.3000	12.2000	12.3000	-17.726%	21	206	+1,002.846%
2025-07-01	14.9500	14.9500	14.9500	14.9500	-2.922%	5	214	+807.358%
2025-06-30	15.7500	15.7500	15.1500	15.4000	-11.748%	18	209	+780.844%
2025-06-26	17.3500	17.4500	17.3500	17.4500	+21.181%	4	203	+677.364%
2025-06-18	15.7700	15.7700	14.1600	14.4000	+15.200%	301	389	+842.014%
2025-06-17	12.5000	12.5000	12.5000	12.5000	+54.321%	2	389	+985.200%
2025-05-30	8.1000	8.1000	8.1000	8.1000	-17.515%	2	389	+1,574.691%
2025-05-29	9.8200	9.8200	9.8200	9.8200	-6.476%	2	390	+1,281.365%
2025-05-14	10.5500	10.5500	10.5000	10.5000	+66.139%	33	388	+1,191.905%
2025-05-07	6.3200	6.3200	6.3200	6.3200	-29.385%	2	388	+2,046.361%
2025-05-02	8.9500	8.9500	8.9500	8.9500	-0.556%	6	390	+1,415.642%
2025-05-01	9.0000	9.0000	9.0000	9.0000	+81.818%	33	387	+1,407.222%
2025-04-21	4.9500	4.9500	4.9500	4.9500	-9.672%	2	355	+2,640.404%
2025-04-16	5.4800	5.4800	5.4800	5.4800	-3.860%	1	357	+2,375.365%
2025-04-08	5.7000	5.7000	5.7000	5.7000	+2.703%	1	357	+2,279.825%
2025-04-04	5.5500	5.5500	5.5500	5.5500	-44.776%	2	357	+2,344.144%
2025-04-02	10.0500	10.0500	10.0500	10.0500	-9.050%	2	358	+1,249.751%
2025-03-27	11.0500	11.0500	11.0500	11.0500	-18.750%	35	358	+1,127.602%
2025-03-13	13.5600	13.6000	13.5300	13.6000	0.000%	200	168	+897.426%
2025-03-12	14.4500	14.4500	13.6000	13.6000	+7.595%	105	168	+897.426%
2025-03-11	12.8000	12.8000	12.6400	12.6400	+10.201%	2	68	+973.180%
2025-03-10	12.6800	12.6800	11.4700	11.4700	-12.576%	9	67	+1,082.650%
2025-03-07	13.7500	13.7500	13.1200	13.1200	-16.698%	12	67	+933.918%
2025-03-06	16.4500	16.4500	15.7500	15.7500	-41.055%	2	66	+761.270%
2025-02-28	25.2500	26.7200	25.2500	26.7200	+6.454%	30	66	+407.672%
2025-02-27	27.7300	27.7300	25.1000	25.1000	-14.188%	11	73	+440.438%
2025-02-26	30.0000	30.0000	29.2500	29.2500	+8.736%	9	68	+363.761%
2025-02-25	27.5000	27.5000	26.9000	26.9000	-22.299%	14	67	+404.275%
2025-02-21	34.6200	34.6200	34.6200	34.6200	-11.276%	4	66	+291.826%
2025-02-20	39.8700	39.8800	38.8000	39.0200	+7.051%	8	64	+247.642%
2025-02-14	36.4500	36.4500	36.4500	36.4500	-8.001%	2	65	+272.154%
2025-02-11	39.6200	39.6200	39.6200	39.6200	-23.808%	1	65	+242.378%
2025-01-21	52.0000	52.0000	52.0000	52.0000	+15.453%	1	65	+160.865%
2024-12-26	45.0400	45.0400	45.0400	45.0400	+1.900%	1	65	+201.177%
2024-12-24	44.2000	44.2000	44.2000	44.2000	+2.791%	8	69	+206.900%
2024-12-23	42.3000	43.0000	42.3000	43.0000	+10.256%	43	69	+215.465%
2024-12-18	40.0500	40.0500	39.0000	39.0000	-7.297%	2	38	+247.821%
2024-12-17	42.0700	42.0700	42.0700	42.0700	-13.258%	1	39	+222.439%
2024-12-13	48.5000	48.5000	48.5000	48.5000	+33.646%	2	39	+179.691%
2024-12-10	36.2900	36.2900	36.2900	36.2900	-10.461%	1	39	+273.794%
2024-12-09	41.4500	41.4500	40.5300	40.5300	-3.957%	2	39	+234.690%
2024-12-06	42.3600	42.3600	42.2000	42.2000	-0.166%	14	39	+221.445%
2024-12-05	42.9900	42.9900	42.2700	42.2700	-3.559%	7	33	+220.913%
2024-12-04	38.5500	45.0000	38.5500	43.8300	+51.138%	7	28	+209.491%
2024-12-03	29.6000	30.0000	29.0000	29.0000	-1.528%	10	32	+367.759%
2024-12-02	29.4500	29.4500	29.4500	29.4500	+4.507%	1	28	+360.611%
2024-11-26	28.1800	28.1800	28.1800	28.1800	+4.875%	4	28	+381.370%
2024-11-25	27.5000	27.5000	26.8700	26.8700	+13.760%	16	24	+404.838%
2024-11-15	24.8500	24.8500	23.6200	23.6200	-7.409%	6	10	+474.301%
2024-11-14	25.5100	25.5100	25.5100	25.5100	-7.740%	1	9	+431.752%
2024-11-07	27.6500	27.6500	27.6500	27.6500	+44.010%	1	8	+390.597%
2024-10-18	19.7500	19.7500	19.2000	19.2000	-1.437%	6	7	+606.510%
2024-10-15	20.8500	20.8500	19.4800	19.4800	+44.833%	3	4	+596.355%
2024-09-27	13.4500	13.4500	13.4500	13.4500	-3.168%	2	2	+908.550%
2024-09-23	13.8900	13.8900	13.8900	13.8900	0.000%	1	1	+876.602%