Dark

MRVL20270319C150
MRVL Mar 19 2027 150.00 Call (MRVL270319C00150000)
option OPRA

EOD

Sep 17, 2026

102.47+25.055%(+20.53)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	102.4700	102.4700	102.4700	102.4700	+25.055%	100	529	0.000%
2026-09-14	81.9400	81.9400	81.9400	81.9400	-0.231%	1	629	+25.055%
2026-09-04	82.1300	82.1300	82.1300	82.1300	+10.942%	1	629	+24.766%
2026-09-03	74.0300	74.0300	74.0300	74.0300	+5.156%	2	629	+38.417%
2026-09-02	70.0000	70.4700	70.0000	70.4000	+4.188%	53	627	+45.554%
2026-09-01	67.5000	67.5700	67.5000	67.5700	-9.907%	51	578	+51.650%
2026-08-31	76.3000	76.3000	75.0000	75.0000	-6.250%	110	527	+36.627%
2026-08-28	86.5000	86.5000	80.0000	80.0000	-26.131%	175	417	+28.088%
2026-08-27	108.3000	108.3000	108.3000	108.3000	+3.172%	1	300	-5.383%
2026-08-25	103.7000	108.2000	103.7000	104.9700	+1.794%	3	300	-2.382%
2026-08-21	102.8000	103.1200	102.8000	103.1200	-7.640%	3	301	-0.630%
2026-08-20	111.6500	111.6500	111.6500	111.6500	+13.754%	2	300	-8.222%
2026-08-19	98.1500	98.1500	98.1500	98.1500	+9.665%	1	298	+4.401%
2026-08-14	89.5000	89.5000	89.5000	89.5000	-2.452%	2	298	+14.492%
2026-08-12	91.7500	91.7500	91.7500	91.7500	-1.344%	1	298	+11.684%
2026-08-07	93.0000	93.0000	93.0000	93.0000	+5.826%	1	298	+10.183%
2026-08-06	88.6600	88.6600	87.8800	87.8800	-2.356%	2	299	+16.602%
2026-08-05	90.0000	90.0000	90.0000	90.0000	-2.682%	3	298	+13.856%
2026-08-04	90.4700	92.4800	90.4700	92.4800	+28.444%	2	298	+10.802%
2026-08-03	70.3500	72.0000	69.7000	72.0000	+27.434%	11	299	+42.319%
2026-07-29	54.0000	56.5000	54.0000	56.5000	-1.739%	2	290	+81.363%
2026-07-28	57.5000	57.5000	57.5000	57.5000	-15.751%	15	289	+78.209%
2026-07-27	69.8800	69.8800	68.2500	68.2500	-20.621%	28	274	+50.139%
2026-07-23	85.9800	85.9800	85.9800	85.9800	-2.073%	1	248	+19.179%
2026-07-22	87.8000	87.8000	87.8000	87.8000	-0.442%	2	249	+16.708%
2026-07-21	88.1900	88.1900	88.1900	88.1900	+13.985%	1	249	+16.192%
2026-07-20	78.9600	78.9600	77.3700	77.3700	+1.402%	4	248	+32.442%
2026-07-17	67.3000	76.3000	67.3000	76.3000	-4.506%	101	251	+34.299%
2026-07-16	79.9000	79.9000	79.9000	79.9000	-6.550%	1	156	+28.248%
2026-07-15	95.9200	95.9200	85.5000	85.5000	-15.764%	6	155	+19.848%
2026-07-13	101.5000	101.5000	101.5000	101.5000	-6.966%	1	152	+0.956%
2026-07-07	101.9500	109.1000	100.8500	109.1000	-16.730%	14	152	-6.077%
2026-07-02	140.0000	140.0000	131.0200	131.0200	-12.653%	2	156	-21.791%
2026-06-29	145.5000	150.0000	145.5000	150.0000	+5.671%	12	156	-31.687%
2026-06-26	142.1000	142.1000	141.9500	141.9500	-8.419%	2	157	-27.813%
2026-06-25	155.0000	155.0000	155.0000	155.0000	+5.571%	1	156	-33.890%
2026-06-24	146.8200	146.8200	146.8200	146.8200	-4.039%	1	157	-30.207%
2026-06-23	153.0000	153.0000	153.0000	153.0000	-21.707%	1	158	-33.026%
2026-06-18	185.9500	195.4200	185.9500	195.4200	+19.159%	3	159	-47.564%
2026-06-17	164.0000	164.0000	164.0000	164.0000	+5.806%	1	159	-37.518%
2026-06-16	155.0000	155.0000	155.0000	155.0000	-9.383%	1	159	-33.890%
2026-06-15	171.0500	171.0500	171.0500	171.0500	+10.355%	5	158	-40.094%
2026-06-12	146.2500	155.0000	146.2500	155.0000	+15.620%	2	163	-33.890%
2026-06-10	137.0800	137.0800	134.0600	134.0600	-6.870%	3	163	-23.564%
2026-06-05	164.1900	164.1900	143.9500	143.9500	-24.169%	6	163	-28.816%
2026-06-04	156.6200	189.8300	152.3700	189.8300	+7.827%	15	159	-46.020%
2026-06-03	174.4000	186.7100	172.4700	176.0500	+11.920%	18	157	-41.795%
2026-06-02	127.4200	157.3000	127.4200	157.3000	+64.919%	22	169	-34.857%
2026-06-01	92.0000	100.0500	91.8500	95.3800	+17.593%	22	162	+7.433%
2026-05-29	81.1100	81.1100	81.1100	81.1100	+0.683%	1	169	+26.335%
2026-05-27	85.5000	85.5000	80.2900	80.5600	-6.195%	14	170	+27.197%
2026-05-26	91.7000	91.7000	82.5100	85.8800	+19.693%	19	166	+19.318%
2026-05-21	74.6300	74.6300	71.7500	71.7500	+1.199%	18	162	+42.815%
2026-05-20	69.5000	70.9000	69.5000	70.9000	+8.096%	3	162	+44.528%
2026-05-19	60.5800	65.5900	60.5800	65.5900	+17.021%	12	174	+56.228%
2026-05-18	65.1500	65.1500	56.0500	56.0500	-12.147%	60	174	+82.819%
2026-05-15	60.2000	64.5700	60.2000	63.8000	-12.266%	29	174	+60.611%
2026-05-14	71.0000	72.7200	71.0000	72.7200	+17.007%	15	244	+40.910%
2026-05-13	60.7900	62.5000	60.7900	62.1500	+25.556%	3	253	+64.875%
2026-05-12	53.0000	53.0000	49.5000	49.5000	-12.389%	3	253	+107.010%
2026-05-11	50.0500	57.0000	50.0500	56.5000	+7.640%	38	253	+81.363%
2026-05-08	52.0000	52.4900	51.2900	52.4900	+12.398%	10	255	+95.218%
2026-05-07	53.2700	53.2700	46.7000	46.7000	-16.607%	57	252	+119.422%
2026-05-06	56.1900	56.1900	53.4600	56.0000	+1.413%	9	269	+82.982%
2026-05-05	53.0000	56.8400	53.0000	55.2200	+10.950%	172	264	+85.567%
2026-05-04	50.1400	50.1800	49.4000	49.7700	-2.755%	7	293	+105.887%
2026-05-01	50.0000	51.1800	50.0000	51.1800	+0.353%	3	290	+100.215%
2026-04-30	50.2000	51.0000	50.2000	51.0000	+19.438%	9	290	+100.922%
2026-04-29	43.4000	43.4000	42.7000	42.7000	-1.157%	4	292	+139.977%
2026-04-28	41.0000	44.4000	41.0000	43.2000	-6.291%	4	288	+137.199%
2026-04-27	49.6300	49.6300	42.8500	46.1000	-9.855%	40	290	+122.278%
2026-04-24	54.2100	54.2100	48.9200	51.1400	-0.949%	27	283	+100.372%
2026-04-23	50.4500	52.5000	49.0500	51.6300	+13.100%	129	286	+98.470%
2026-04-22	42.0000	46.0000	41.9700	45.6500	+12.052%	36	345	+124.469%
2026-04-21	38.9500	42.0000	38.9500	40.7400	+7.664%	87	348	+151.522%
2026-04-20	36.5900	38.5000	35.5800	37.8400	+21.672%	196	348	+170.798%
2026-04-17	29.4700	31.3000	29.3800	31.1000	+9.123%	115	274	+229.486%
2026-04-16	27.4200	28.5000	27.4200	28.5000	-2.797%	151	177	+259.544%
2026-04-15	28.0200	30.3500	28.0200	29.3200	+4.827%	33	33	+249.488%
2026-04-14	29.2300	29.2300	27.6900	27.9700	+7.577%	10	25	+266.357%
2026-04-13	26.6200	26.6200	26.0000	26.0000	+6.253%	3	22	+294.115%
2026-04-10	24.4700	24.4700	24.4700	24.4700	+28.789%	1	19	+318.758%
2026-04-09	16.5500	19.2000	16.5500	19.0000	+18.750%	6	18	+439.316%
2026-04-08	15.5000	16.0000	15.5000	16.0000	+21.304%	4	14	+540.438%
2026-04-02	13.0000	13.1900	13.0000	13.1900	0.000%	10	0	+676.876%