Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

MVLL
GraniteShares 2x Long MRVL Daily ETF
stock NASDAQ ETF

At Close
Aug 27, 2026 3:59:56 PM EDT
31.67USD-2.808%(-0.92)7,914,025
30.11Bid   30.38Ask   0.27Spread
Pre-market
Aug 27, 2026 9:29:30 AM EDT
34.86USD+6.965%(+2.27)105,450
After-hours
Aug 27, 2026 4:59:38 PM EDT
30.26USD-4.467%(-1.41)1,161,749
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Sep 18, 2026Oct 16, 2026Nov 20, 2026Feb 19, 2027

ITM/OTM for Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7342,148549471


MVLL Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

MVLL Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

MVLL Feb 19, 2027 Exp. - Max Pain @ $30.00

Puts
Calls


MVLL Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
295.00 C57.95+13.63%31206-25MVLL270219C00295000
290.00 C00%0MVLL270219C00290000
285.00 C00%0MVLL270219C00285000
280.00 C65.700%1106-23MVLL270219C00280000
275.00 C84.080%1106-22MVLL270219C00275000
270.00 C00%0MVLL270219C00270000
265.00 C00%0MVLL270219C00265000
260.00 C00%0MVLL270219C00260000
255.00 C00%0MVLL270219C00255000
250.00 C60.900%1106-25MVLL270219C00250000
245.00 C00%0MVLL270219C00245000
240.00 C00%0MVLL270219C00240000
235.00 C00%0MVLL270219C00235000
230.00 C00%0MVLL270219C00230000
225.00 C69.730%1106-23MVLL270219C00225000
220.00 C00%0MVLL270219C00220000
215.00 C00%0MVLL270219C00215000
210.00 C65.00-18.75%1106-25MVLL270219C00210000
205.00 C00%0MVLL270219C00205000
200.00 C70.45+9.39%1506-25MVLL270219C00200000
199.00 C00%0MVLL270219C00199000
198.00 C94.600%1106-22MVLL270219C00198000
197.00 C00%0MVLL270219C00197000
196.00 C00%0MVLL270219C00196000
195.00 C00%0MVLL270219C00195000
194.00 C00%0MVLL270219C00194000
193.00 C00%0MVLL270219C00193000
192.00 C00%0MVLL270219C00192000
191.00 C00%0MVLL270219C00191000
190.00 C73.950%2206-23MVLL270219C00190000
189.00 C73.25-37.12%11006-25MVLL270219C00189000
188.00 C102.300%1106-18MVLL270219C00188000
187.00 C00%0MVLL270219C00187000
186.00 C96.980%2206-22MVLL270219C00186000
185.00 C00%0MVLL270219C00185000
184.00 C97.320%1106-22MVLL270219C00184000
183.00 C00%0MVLL270219C00183000
182.00 C68.330%1106-24MVLL270219C00182000
181.00 C00%0MVLL270219C00181000
180.00 C109.000%1106-18MVLL270219C00180000
179.00 C00%0MVLL270219C00179000
178.00 C00%0MVLL270219C00178000
177.00 C00%0MVLL270219C00177000
176.00 C99.240%2206-22MVLL270219C00176000
175.00 C64.60-13.83%14306-24MVLL270219C00175000
174.00 C00%0MVLL270219C00174000
173.00 C00%0MVLL270219C00173000
172.00 C68.490%2106-25MVLL270219C00172000
171.00 C00%0MVLL270219C00171000
170.00 C114.690%2206-18MVLL270219C00170000
169.00 C110.000%1106-18MVLL270219C00169000
168.00 C71.790%1106-25MVLL270219C00168000
167.00 C00%0MVLL270219C00167000
166.00 C67.600%764006-24MVLL270219C00166000
165.00 C107.300%1106-18MVLL270219C00165000
164.00 C00%0MVLL270219C00164000
163.00 C70.66-34.45%2206-24MVLL270219C00163000
162.00 C108.500%1106-18MVLL270219C00162000
161.00 C71.98-39.13%12806-24MVLL270219C00161000
160.00 C00%0MVLL270219C00160000
155.00 C71.00-17.44%1206-24MVLL270219C00155000
150.00 C75.200%2206-24MVLL270219C00150000
145.00 C00%0MVLL270219C00145000
140.00 C75.000%1106-24MVLL270219C00140000
135.00 C88.000%1106-23MVLL270219C00135000
130.00 C109.080%4406-22MVLL270219C00130000
125.00 C00%0MVLL270219C00125000
120.00 C00%0MVLL270219C00120000
115.00 C114.700%2206-22MVLL270219C00115000
110.00 C00%0MVLL270219C00110000
105.00 C00%0MVLL270219C00105000
100.00 C88.76-9.55%11206-25MVLL270219C00100000
98.33 C4.00+6.67%136308-26MVLL270219C00098330
96.67 C3.980%1108-12MVLL270219C00096670
95.00 C4.92+2.50%102308-20MVLL270219C00095000
93.33 C5.00+70.07%1808-06MVLL270219C00093330
91.67 C2.650%2407-30MVLL270219C00091670
90.00 C4.72+66.20%11008-26MVLL270219C00090000
88.33 C4.790%1108-26MVLL270219C00088330
86.67 C00%0MVLL270219C00086670
85.00 C00%0MVLL270219C00085000
83.33 C00%0MVLL270219C00083330
81.67 C00%0MVLL270219C00081670
80.00 C6.00-40.00%11008-17MVLL270219C00080000
78.33 C00%0MVLL270219C00078330
76.67 C6.30+46.51%1208-19MVLL270219C00076670
75.00 C6.15+3.89%1808-25MVLL270219C00075000
73.33 C6.20+39.33%2308-19MVLL270219C00073330
71.67 C00%0MVLL270219C00071670
70.00 C6.40-4.05%42208-19MVLL270219C00070000
68.33 C00%0MVLL270219C00068330
66.67 C6.78+0.44%13708-17MVLL270219C00066670
66.33 C00%0MVLL270219C00066330
66.00 C6.60+83.33%2808-19MVLL270219C00066000
65.67 C00%0MVLL270219C00065670
65.33 C00%0MVLL270219C00065330
65.00 C6.60+2.33%81608-26MVLL270219C00065000
64.67 C00%0MVLL270219C00064670
64.33 C6.850%3308-19MVLL270219C00064330
64.00 C8.170%3308-20MVLL270219C00064000
63.67 C00%0MVLL270219C00063670
63.33 C00%0MVLL270219C00063330
63.00 C6.80-35.24%13108-26MVLL270219C00063000
62.67 C6.650%1308-19MVLL270219C00062670
62.33 C00%0MVLL270219C00062330
62.00 C7.17+8.14%1808-21MVLL270219C00062000
61.67 C00%0MVLL270219C00061670
61.33 C7.30+9.77%7708-05MVLL270219C00061330
61.00 C00%0MVLL270219C00061000
60.67 C3.200%3307-29MVLL270219C00060670
60.33 C7.00+83.73%5508-21MVLL270219C00060330
60.00 C7.34+4.86%49008-25MVLL270219C00060000
59.67 C00%0MVLL270219C00059670
59.33 C6.00-14.29%21208-24MVLL270219C00059330
59.00 C00%0MVLL270219C00059000
58.67 C00%0MVLL270219C00058670
58.33 C7.24+20.67%113308-21MVLL270219C00058330
58.00 C8.04+51.70%10608-04MVLL270219C00058000
57.67 C00%0MVLL270219C00057670
57.33 C00%0MVLL270219C00057330
57.00 C7.54+37.09%2608-19MVLL270219C00057000
56.67 C11.800%3607-14MVLL270219C00056670
56.33 C00%0MVLL270219C00056330
56.00 C00%0MVLL270219C00056000
55.67 C00%0MVLL270219C00055670
55.33 C00%0MVLL270219C00055330
55.00 C7.70-10.47%102108-26MVLL270219C00055000
54.67 C00%0MVLL270219C00054670
54.33 C00%0MVLL270219C00054330
54.00 C28.400%3607-01MVLL270219C00054000
53.67 C6.800%32107-24MVLL270219C00053670
53.33 C4.40-76.09%1107-28MVLL270219C00053330
51.67 C6.60-12.00%1508-11MVLL270219C00051670
50.00 C8.59+22.71%366308-25MVLL270219C00050000
48.33 C8.80+125.64%1208-26MVLL270219C00048330
46.67 C8.70-42.00%6308-13MVLL270219C00046670
45.00 C9.90+27.74%38908-25MVLL270219C00045000
43.33 C00%0MVLL270219C00043330
41.67 C10.600%1108-25MVLL270219C00041670
40.00 C10.45-5.00%114908-26MVLL270219C00040000
38.33 C10.80-6.90%1808-26MVLL270219C00038330
36.67 C11.70+12.50%1308-25MVLL270219C00036670
35.00 C11.80+32.58%1413108-25MVLL270219C00035000
33.33 C9.60-11.11%34008-24MVLL270219C00033330
31.67 C11.80+34.40%2608-25MVLL270219C00031670
30.00 C12.83-4.61%125108-26MVLL270219C00030000
28.33 C10.20-36.65%11208-24MVLL270219C00028330
26.67 C10.64-30.46%11208-24MVLL270219C00026670
26.00 C14.01+15.98%1708-26MVLL270219C00026000
25.00 C11.00-19.12%322508-24MVLL270219C00025000
24.00 C12.40-2.36%1508-14MVLL270219C00024000
23.00 C13.60+33.33%5908-05MVLL270219C00023000
22.00 C16.30+9.40%2708-25MVLL270219C00022000
21.00 C16.00+6.67%32908-25MVLL270219C00021000
20.00 C16.650.00%16608-26MVLL270219C00020000
19.00 C16.37-1.39%43208-21MVLL270219C00019000
18.00 C13.800%3308-07MVLL270219C00018000
17.00 C17.31+21.05%3408-19MVLL270219C00017000
16.00 C18.50+8.82%1208-21MVLL270219C00016000
15.00 C14.11-25.38%11308-18MVLL270219C00015000
14.00 C19.50-11.56%52208-21MVLL270219C00014000
13.00 C23.00+124.39%4408-20MVLL270219C00013000
12.00 C00%0MVLL270219C00012000
11.00 C11.50-12.88%1808-03MVLL270219C00011000
10.00 C22.00-1.35%2508-26MVLL270219C00010000
9.00 C00%0MVLL270219C00009000
8.00 C26.50+18.46%2208-20MVLL270219C00008000
7.00 C00%0MVLL270219C00007000
6.00 C26.50+12.29%1108-25MVLL270219C00006000
5.00 C12.400%1107-29MVLL270219C00005000
4.00 C00%0MVLL270219C00004000
3.00 C00%0MVLL270219C00003000
2.00 C00%0MVLL270219C00002000
1.00 C30.20+25.83%31408-21MVLL270219C00001000
Puts
StrikePriceChangeVolOILastContract Name
295.00 P00%0MVLL270219P00295000
290.00 P00%0MVLL270219P00290000
285.00 P00%0MVLL270219P00285000
280.00 P00%0MVLL270219P00280000
275.00 P00%0MVLL270219P00275000
270.00 P00%0MVLL270219P00270000
265.00 P00%0MVLL270219P00265000
260.00 P00%0MVLL270219P00260000
255.00 P00%0MVLL270219P00255000
250.00 P00%0MVLL270219P00250000
245.00 P00%0MVLL270219P00245000
240.00 P00%0MVLL270219P00240000
235.00 P00%0MVLL270219P00235000
230.00 P00%0MVLL270219P00230000
225.00 P00%0MVLL270219P00225000
220.00 P00%0MVLL270219P00220000
215.00 P00%0MVLL270219P00215000
210.00 P00%0MVLL270219P00210000
205.00 P00%0MVLL270219P00205000
200.00 P120.980%1106-23MVLL270219P00200000
199.00 P00%0MVLL270219P00199000
198.00 P00%0MVLL270219P00198000
197.00 P00%0MVLL270219P00197000
196.00 P00%0MVLL270219P00196000
195.00 P00%0MVLL270219P00195000
194.00 P00%0MVLL270219P00194000
193.00 P00%0MVLL270219P00193000
192.00 P00%0MVLL270219P00192000
191.00 P00%0MVLL270219P00191000
190.00 P00%0MVLL270219P00190000
189.00 P00%0MVLL270219P00189000
188.00 P00%0MVLL270219P00188000
187.00 P00%0MVLL270219P00187000
186.00 P00%0MVLL270219P00186000
185.00 P00%0MVLL270219P00185000
184.00 P00%0MVLL270219P00184000
183.00 P00%0MVLL270219P00183000
182.00 P00%0MVLL270219P00182000
181.00 P00%0MVLL270219P00181000
180.00 P00%0MVLL270219P00180000
179.00 P00%0MVLL270219P00179000
178.00 P00%0MVLL270219P00178000
177.00 P00%0MVLL270219P00177000
176.00 P00%0MVLL270219P00176000
175.00 P00%0MVLL270219P00175000
174.00 P00%0MVLL270219P00174000
173.00 P00%0MVLL270219P00173000
172.00 P00%0MVLL270219P00172000
171.00 P00%0MVLL270219P00171000
170.00 P95.000%1106-23MVLL270219P00170000
169.00 P00%0MVLL270219P00169000
168.00 P00%0MVLL270219P00168000
167.00 P00%0MVLL270219P00167000
166.00 P00%0MVLL270219P00166000
165.00 P00%0MVLL270219P00165000
164.00 P00%0MVLL270219P00164000
163.00 P00%0MVLL270219P00163000
162.00 P00%0MVLL270219P00162000
161.00 P00%0MVLL270219P00161000
160.00 P00%0MVLL270219P00160000
155.00 P00%0MVLL270219P00155000
150.00 P00%0MVLL270219P00150000
145.00 P00%0MVLL270219P00145000
140.00 P00%0MVLL270219P00140000
135.00 P00%0MVLL270219P00135000
130.00 P64.000%1106-23MVLL270219P00130000
125.00 P60.74-2.78%2106-25MVLL270219P00125000
120.00 P57.500%2106-24MVLL270219P00120000
115.00 P54.900%2106-24MVLL270219P00115000
110.00 P49.40-4.52%27706-25MVLL270219P00110000
105.00 P00%0MVLL270219P00105000
100.00 P42.00-6.04%2206-25MVLL270219P00100000
98.33 P00%0MVLL270219P00098330
96.67 P75.100%1107-15MVLL270219P00096670
95.00 P00%0MVLL270219P00095000
93.33 P00%0MVLL270219P00093330
91.67 P00%0MVLL270219P00091670
90.00 P00%0MVLL270219P00090000
88.33 P00%0MVLL270219P00088330
86.67 P00%0MVLL270219P00086670
85.00 P00%0MVLL270219P00085000
83.33 P00%0MVLL270219P00083330
81.67 P00%0MVLL270219P00081670
80.00 P00%0MVLL270219P00080000
78.33 P59.600%1107-15MVLL270219P00078330
76.67 P00%0MVLL270219P00076670
75.00 P00%0MVLL270219P00075000
73.33 P00%0MVLL270219P00073330
71.67 P00%0MVLL270219P00071670
70.00 P00%0MVLL270219P00070000
68.33 P00%0MVLL270219P00068330
66.67 P38.100%3306-30MVLL270219P00066670
66.33 P00%0MVLL270219P00066330
66.00 P00%0MVLL270219P00066000
65.67 P00%0MVLL270219P00065670
65.33 P00%0MVLL270219P00065330
65.00 P00%0MVLL270219P00065000
64.67 P00%0MVLL270219P00064670
64.33 P00%0MVLL270219P00064330
64.00 P00%0MVLL270219P00064000
63.67 P00%0MVLL270219P00063670
63.33 P00%0MVLL270219P00063330
63.00 P00%0MVLL270219P00063000
62.67 P00%0MVLL270219P00062670
62.33 P00%0MVLL270219P00062330
62.00 P00%0MVLL270219P00062000
61.67 P00%0MVLL270219P00061670
61.33 P00%0MVLL270219P00061330
61.00 P00%0MVLL270219P00061000
60.67 P00%0MVLL270219P00060670
60.33 P00%0MVLL270219P00060330
60.00 P00%0MVLL270219P00060000
59.67 P00%0MVLL270219P00059670
59.33 P00%0MVLL270219P00059330
59.00 P00%0MVLL270219P00059000
58.67 P00%0MVLL270219P00058670
58.33 P00%0MVLL270219P00058330
58.00 P00%0MVLL270219P00058000
57.67 P00%0MVLL270219P00057670
57.33 P30.300%2106-30MVLL270219P00057330
57.00 P00%0MVLL270219P00057000
56.67 P00%0MVLL270219P00056670
56.33 P00%0MVLL270219P00056330
56.00 P00%0MVLL270219P00056000
55.67 P00%0MVLL270219P00055670
55.33 P00%0MVLL270219P00055330
55.00 P00%0MVLL270219P00055000
54.67 P00%0MVLL270219P00054670
54.33 P00%0MVLL270219P00054330
54.00 P00%0MVLL270219P00054000
53.67 P00%0MVLL270219P00053670
53.33 P00%0MVLL270219P00053330
51.67 P00%0MVLL270219P00051670
50.00 P26.60-15.29%24408-20MVLL270219P00050000
48.33 P00%0MVLL270219P00048330
46.67 P00%0MVLL270219P00046670
45.00 P26.05-8.60%31208-18MVLL270219P00045000
43.33 P24.550%3608-18MVLL270219P00043330
41.67 P00%0MVLL270219P00041670
40.00 P18.50-3.65%31008-26MVLL270219P00040000
38.33 P20.15-20.13%1308-18MVLL270219P00038330
36.67 P16.50+3.13%130208-21MVLL270219P00036670
35.00 P17.23-6.61%9907-09MVLL270219P00035000
33.33 P13.48-36.48%67208-25MVLL270219P00033330
31.67 P12.65-13.24%102008-26MVLL270219P00031670
30.00 P11.40-1.72%116308-25MVLL270219P00030000
28.33 P10.50-13.93%1308-20MVLL270219P00028330
26.67 P10.00-19.35%1608-17MVLL270219P00026670
26.00 P12.20-6.80%101008-04MVLL270219P00026000
25.00 P8.00-4.76%72608-25MVLL270219P00025000
24.00 P12.620%3307-17MVLL270219P00024000
23.00 P00%0MVLL270219P00023000
22.00 P11.200%2208-03MVLL270219P00022000
21.00 P7.50-9.64%1808-10MVLL270219P00021000
20.00 P5.00-3.85%109108-26MVLL270219P00020000
19.00 P6.720%101008-10MVLL270219P00019000
18.00 P4.30-19.78%112308-21MVLL270219P00018000
17.00 P4.10-47.70%3408-19MVLL270219P00017000
16.00 P3.53-38.18%93208-17MVLL270219P00016000
15.00 P3.30+14.98%225108-24MVLL270219P00015000
14.00 P4.00-26.87%1108-11MVLL270219P00014000
13.00 P2.30-8.00%72908-24MVLL270219P00013000
12.00 P2.63-17.81%454508-12MVLL270219P00012000
11.00 P3.40+3.03%1808-03MVLL270219P00011000
10.00 P1.550%2208-18MVLL270219P00010000
9.00 P2.380%8808-10MVLL270219P00009000
8.00 P00%0MVLL270219P00008000
7.00 P1.35-17.68%1307-31MVLL270219P00007000
6.00 P0.93-32.61%41608-19MVLL270219P00006000
5.00 P0.150%3308-21MVLL270219P00005000
4.00 P00%0MVLL270219P00004000
3.00 P00%0MVLL270219P00003000
2.00 P0.340%1107-29MVLL270219P00002000
1.00 P0.180%3307-29MVLL270219P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC