Dark

MRVL20261120C270
MRVL Nov 20 2026 270.00 Call (MRVL261120C00270000)
option OPRA

EOD

Sep 17, 2026

16.15+30.769%(+3.80)368

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.5700	19.4600	15.9000	16.1500	+30.769%	368	1,815	0.000%
2026-09-16	11.1000	13.8500	11.0000	12.3500	+24.874%	93	1,589	+30.769%
2026-09-15	11.3000	11.5900	9.8900	9.8900	+5.213%	281	1,578	+63.296%
2026-09-14	9.6000	11.2500	9.4000	9.4000	-39.355%	196	1,458	+71.809%
2026-09-11	16.7500	17.0500	15.0500	15.5000	+17.692%	141	1,367	+4.194%
2026-09-10	15.0000	15.1500	13.1700	13.1700	-18.954%	69	1,298	+22.627%
2026-09-09	15.3100	20.6600	15.3100	16.2500	+12.457%	176	1,271	-0.615%
2026-09-08	12.9500	15.2400	12.1000	14.4500	+19.917%	264	1,172	+11.765%
2026-09-04	7.8500	12.0500	7.8500	12.0500	+59.181%	221	1,103	+34.025%
2026-09-03	5.5000	8.1000	5.5000	7.5700	+9.710%	38	1,103	+113.342%
2026-09-02	7.2800	7.5300	6.6500	6.9000	-17.857%	125	1,098	+134.058%
2026-09-01	7.6500	8.4000	7.0500	8.4000	-6.874%	255	1,041	+92.262%
2026-08-31	10.8600	11.6700	8.6400	9.0200	-23.430%	217	863	+79.047%
2026-08-28	15.6000	15.6000	11.3400	11.7800	-51.523%	389	858	+37.097%
2026-08-27	30.8700	30.8700	23.5000	24.3000	-9.598%	234	824	-33.539%
2026-08-26	25.0000	27.2000	25.0000	26.8800	+3.107%	25	856	-39.918%
2026-08-25	28.6000	28.6000	25.6700	26.0700	+19.917%	134	856	-38.051%
2026-08-24	21.9000	21.9000	19.8000	21.7400	-16.385%	72	862	-25.713%
2026-08-21	32.7000	32.7000	24.1000	26.0000	-20.000%	66	852	-37.885%
2026-08-20	29.7000	32.5000	27.7000	32.5000	+24.283%	12	819	-50.308%
2026-08-19	28.5000	29.0500	23.4800	26.1500	+57.341%	241	823	-38.241%
2026-08-18	20.0000	20.8500	16.6000	16.6200	-37.188%	32	810	-2.828%
2026-08-17	26.6000	27.9500	25.7700	26.4600	+31.315%	79	828	-38.964%
2026-08-14	21.4000	21.4000	20.1500	20.1500	-13.147%	4	822	-19.851%
2026-08-13	22.6100	26.0000	22.6100	23.2000	+5.455%	17	820	-30.388%
2026-08-12	23.0200	23.5400	21.7000	22.0000	+18.919%	225	814	-26.591%
2026-08-11	18.5000	18.5000	17.2000	18.5000	-9.756%	55	636	-12.703%
2026-08-10	27.5500	27.7100	20.3300	20.5000	-11.179%	27	636	-21.220%
2026-08-07	25.3900	26.4600	22.7500	23.0800	-1.912%	13	648	-30.026%
2026-08-06	22.4200	23.7000	22.4200	23.5300	-4.350%	5	652	-31.364%
2026-08-05	25.3000	25.6500	24.6000	24.6000	-12.549%	6	653	-34.350%
2026-08-04	25.3000	29.7700	24.9300	28.1300	+76.364%	149	654	-42.588%
2026-08-03	12.4000	15.9500	12.4000	15.9500	-5.060%	3	623	+1.254%
2026-07-31	18.5000	18.5000	15.5800	16.8000	+32.806%	224	620	-3.869%
2026-07-30	12.9000	13.1800	12.5000	12.6500	+40.244%	103	462	+27.668%
2026-07-29	12.2700	12.2700	9.0200	9.0200	-26.367%	11	463	+79.047%
2026-07-28	10.9300	13.2500	10.9300	12.2500	-25.259%	22	456	+31.837%
2026-07-27	19.3400	19.3700	15.7500	16.3900	-8.179%	737	467	-1.464%
2026-07-24	20.3200	20.3200	17.8500	17.8500	-33.864%	15	373	-9.524%
2026-07-23	27.0500	27.0500	26.9900	26.9900	-4.629%	2	385	-40.163%
2026-07-22	24.7200	28.3000	24.7200	28.3000	+8.679%	21	384	-42.933%
2026-07-21	25.4500	26.0400	25.4500	26.0400	+16.250%	11	383	-37.980%
2026-07-20	20.1500	22.4000	20.1500	22.4000	+17.585%	30	380	-27.902%
2026-07-17	15.7200	20.5000	15.7200	19.0500	+4.269%	5	364	-15.223%
2026-07-16	22.0000	22.0900	18.0200	18.2700	-29.186%	86	367	-11.604%
2026-07-15	27.2000	27.2000	25.3000	25.8000	-19.776%	10	375	-37.403%
2026-07-14	32.3000	33.2100	32.1500	32.1600	+5.894%	15	378	-49.782%
2026-07-13	33.0000	34.3000	30.3700	30.3700	-37.265%	8	381	-46.823%
2026-07-09	48.4100	48.4100	48.4100	48.4100	+19.383%	2	382	-66.639%
2026-07-08	38.5000	43.0500	37.2400	40.5500	+5.379%	72	384	-60.173%
2026-07-07	38.6000	40.3500	35.8700	38.4800	-32.491%	30	363	-58.030%
2026-07-06	52.5000	57.0000	52.5000	57.0000	+18.824%	8	347	-71.667%
2026-07-02	60.0000	65.0000	44.9000	47.9700	-26.562%	19	353	-66.333%
2026-07-01	74.5000	77.7200	65.3000	65.3200	-16.556%	79	353	-75.276%
2026-06-30	83.0000	83.0000	78.1700	78.2800	+15.628%	4	355	-79.369%
2026-06-29	62.0000	67.7000	54.2700	67.7000	+11.166%	20	359	-76.145%
2026-06-26	65.4900	65.4900	59.8400	60.9000	-8.928%	25	356	-73.481%
2026-06-25	78.7700	78.7700	62.6700	66.8700	-3.087%	32	371	-75.849%
2026-06-24	72.5000	72.5000	63.0000	69.0000	-8.839%	63	374	-76.594%
2026-06-23	77.3000	77.3000	75.6900	75.6900	-17.728%	2	371	-78.663%
2026-06-22	89.1000	94.0000	87.4000	92.0000	-17.117%	22	372	-82.446%
2026-06-18	96.6500	111.0000	96.6500	111.0000	+29.491%	8	385	-85.450%
2026-06-17	82.6400	85.7200	79.5800	85.7200	+2.794%	11	385	-81.160%
2026-06-16	93.9000	98.0000	82.3000	83.3900	-13.916%	13	385	-80.633%
2026-06-15	85.6900	96.8700	83.6000	96.8700	+21.467%	10	388	-83.328%
2026-06-12	70.1500	79.7500	70.0000	79.7500	+4.934%	17	392	-79.749%
2026-06-11	65.6600	76.0000	65.6600	76.0000	+28.923%	33	381	-78.750%
2026-06-10	69.0000	71.0000	58.9500	58.9500	-12.342%	11	379	-72.604%
2026-06-09	86.6000	86.6000	57.7500	67.2500	-29.211%	45	373	-75.985%
2026-06-08	87.9000	95.0000	87.9000	95.0000	+31.944%	8	384	-83.000%
2026-06-05	92.9500	92.9500	72.0000	72.0000	-28.000%	46	388	-77.569%
2026-06-04	78.6300	100.0000	77.1500	100.0000	+8.980%	9	385	-83.850%
2026-06-03	103.0000	103.0000	88.0000	91.7600	+14.700%	32	391	-82.400%
2026-06-02	58.3800	80.0000	58.3800	80.0000	+113.618%	110	393	-79.813%
2026-06-01	27.9000	37.4500	27.9000	37.4500	+33.274%	19	370	-56.876%
2026-05-29	25.9500	28.1000	24.5500	28.1000	+2.182%	33	362	-42.527%
2026-05-28	23.4500	27.5000	23.3500	27.5000	+1.103%	18	366	-41.273%
2026-05-27	35.0000	35.0000	25.6200	27.2000	-10.349%	216	371	-40.625%
2026-05-26	30.6500	30.9000	30.3400	30.3400	+32.028%	9	314	-46.770%
2026-05-22	23.2500	23.7500	22.9800	22.9800	+3.747%	210	308	-29.721%
2026-05-21	21.8000	22.2000	21.8000	22.1500	-3.106%	11	334	-27.088%
2026-05-20	21.4000	23.0000	21.2500	22.8600	+26.929%	314	334	-29.353%
2026-05-19	13.7500	18.9500	13.6800	18.0100	+24.637%	179	0	-10.328%
2026-05-18	16.1500	16.1500	14.4500	14.4500	-20.822%	24	0	+11.765%
2026-05-15	17.9500	19.0000	17.9500	18.2500	0.000%	25	0	-11.507%