Dark

MRVL20270319C160
MRVL Mar 19 2027 160.00 Call (MRVL270319C00160000)
option OPRA

EOD

Sep 17, 2026

94.77+12.580%(+10.59)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	93.9500	94.7700	93.9500	94.7700	+12.580%	101	989	0.000%
2026-09-16	82.5000	84.1800	82.5000	84.1800	-6.829%	2	889	+12.580%
2026-09-11	91.2000	91.2000	90.3500	90.3500	+11.972%	5	889	+4.892%
2026-09-08	85.1500	85.1500	80.6900	80.6900	+26.652%	12	886	+17.449%
2026-09-01	63.7100	63.7100	63.7100	63.7100	-7.814%	1	888	+48.752%
2026-08-31	69.1100	69.1100	69.1100	69.1100	-29.154%	1	887	+37.129%
2026-08-27	101.9500	101.9500	97.5500	97.5500	-1.245%	15	887	-2.850%
2026-08-26	98.7800	98.7800	98.7800	98.7800	-0.273%	1	884	-4.060%
2026-08-25	99.0500	99.0500	99.0500	99.0500	+21.385%	1	885	-4.321%
2026-08-10	81.6000	81.6000	81.6000	81.6000	+2.000%	1	884	+16.140%
2026-08-07	80.0000	80.0000	80.0000	80.0000	-7.300%	51	884	+18.463%
2026-08-06	86.3000	86.3000	86.3000	86.3000	+0.995%	2	833	+9.815%
2026-08-05	85.5300	85.5300	85.4500	85.4500	-5.350%	15	831	+10.907%
2026-08-04	90.2800	90.2800	90.2800	90.2800	+33.808%	1	831	+4.973%
2026-08-03	67.5500	67.5500	67.0000	67.4700	+2.227%	58	831	+40.462%
2026-07-31	66.0000	66.0000	66.0000	66.0000	+29.972%	1	776	+43.591%
2026-07-29	53.2400	53.2400	50.7800	50.7800	-10.677%	11	775	+86.629%
2026-07-28	55.7300	57.7700	55.7300	56.8500	-10.119%	11	785	+66.702%
2026-07-27	65.2000	65.2000	63.2500	63.2500	-9.875%	41	778	+49.834%
2026-07-24	79.0000	79.0000	69.5000	70.1800	-12.275%	321	737	+35.038%
2026-07-23	83.1000	83.1000	80.0000	80.0000	-4.352%	121	468	+18.463%
2026-07-22	81.7000	83.6400	81.7000	83.6400	+1.876%	47	348	+13.307%
2026-07-21	82.0000	82.1000	82.0000	82.1000	+15.683%	80	325	+15.432%
2026-07-17	64.9500	70.9700	64.9500	70.9700	+6.004%	2	245	+33.535%
2026-07-16	69.2000	69.2000	66.9500	66.9500	-42.384%	12	244	+41.553%
2026-07-09	116.4000	118.4800	116.2000	116.2000	+15.956%	5	242	-18.442%
2026-07-07	97.5300	103.5500	97.5300	100.2100	-11.090%	8	239	-5.429%
2026-07-02	112.7100	112.7100	112.7100	112.7100	-25.604%	1	238	-15.917%
2026-07-01	151.5000	151.5000	151.5000	151.5000	-7.215%	1	238	-37.446%
2026-06-30	158.5800	163.2800	158.5800	163.2800	+30.676%	5	238	-41.959%
2026-06-29	126.7500	126.7500	124.9500	124.9500	-13.828%	8	236	-24.154%
2026-06-25	148.0000	148.0000	145.0000	145.0000	+8.363%	2	236	-34.641%
2026-06-24	133.7800	133.8100	133.7800	133.8100	-8.818%	2	236	-29.176%
2026-06-23	146.7500	146.7500	146.7500	146.7500	-8.109%	1	236	-35.421%
2026-06-17	159.7000	159.7000	159.7000	159.7000	+25.649%	1	236	-40.657%
2026-06-10	126.1500	127.1000	126.1500	127.1000	-8.165%	6	236	-25.437%
2026-06-09	145.0100	145.0100	138.4000	138.4000	-16.591%	5	236	-31.525%
2026-06-08	165.9300	165.9300	165.9300	165.9300	+9.670%	1	240	-42.886%
2026-06-05	157.0000	157.0000	151.3000	151.3000	-13.681%	18	239	-37.363%
2026-06-04	175.2800	175.2800	175.2800	175.2800	+1.984%	1	228	-45.932%
2026-06-03	167.7500	171.8700	167.7500	171.8700	+33.233%	13	228	-44.859%
2026-06-02	129.0000	129.0000	129.0000	129.0000	+38.561%	1	219	-26.535%
2026-06-01	86.9500	93.1000	86.9500	93.1000	+18.222%	2	220	+1.794%
2026-05-29	78.4500	78.7500	78.4500	78.7500	+2.982%	16	220	+20.343%
2026-05-28	70.2200	76.4700	70.2200	76.4700	+2.727%	21	228	+23.931%
2026-05-27	76.3400	76.3400	74.4400	74.4400	-8.099%	2	227	+27.311%
2026-05-26	84.6900	84.6900	76.0000	81.0000	+22.542%	51	225	+17.000%
2026-05-21	69.1500	69.1900	65.6000	66.1000	-1.652%	7	249	+43.374%
2026-05-20	64.9500	68.2500	64.9500	67.2100	+39.585%	13	249	+41.006%
2026-05-19	50.3000	50.3000	48.1500	48.1500	-6.632%	5	254	+96.822%
2026-05-18	58.7000	58.7000	51.5700	51.5700	-10.141%	12	254	+83.770%
2026-05-15	56.9100	60.1500	56.9100	57.3900	-7.421%	6	254	+65.133%
2026-05-14	59.2100	67.3000	59.2100	61.9900	+8.659%	15	261	+52.879%
2026-05-13	50.3400	57.0500	50.3400	57.0500	+26.357%	5	250	+66.117%
2026-05-12	49.0000	49.0000	42.6500	45.1500	-12.057%	11	250	+109.900%
2026-05-11	49.0000	51.3500	47.7900	51.3400	+9.141%	107	250	+84.593%
2026-05-08	46.3600	48.0000	46.3600	47.0400	+5.708%	6	222	+101.467%
2026-05-07	52.1800	52.1800	44.5000	44.5000	-11.231%	4	219	+112.966%
2026-05-06	50.1300	50.1300	50.1300	50.1300	-2.281%	2	218	+89.048%
2026-05-05	51.3000	51.3000	51.3000	51.3000	+12.623%	1	218	+84.737%
2026-05-04	46.7000	46.7000	45.5500	45.5500	-2.567%	5	218	+108.057%
2026-05-01	44.5300	47.0000	44.5300	46.7500	+1.234%	11	222	+102.717%
2026-04-30	43.6900	46.2000	43.2200	46.1800	+16.469%	5	222	+105.219%
2026-04-29	39.6500	39.6500	39.6500	39.6500	+2.059%	2	224	+139.016%
2026-04-28	38.2000	39.1500	38.2000	38.8500	-7.500%	9	225	+143.938%
2026-04-27	44.4000	44.4000	40.1000	42.0000	-11.635%	7	219	+125.643%
2026-04-24	44.6200	47.5300	44.6200	47.5300	-0.772%	10	216	+99.390%
2026-04-23	45.0000	48.0000	45.0000	47.9000	+14.896%	7	216	+97.850%
2026-04-22	38.0000	41.8900	38.0000	41.6900	+13.473%	25	215	+127.321%
2026-04-21	35.3000	38.4000	35.3000	36.7400	+6.185%	14	198	+157.948%
2026-04-20	32.9000	34.6300	32.1500	34.6000	+25.136%	27	198	+173.902%
2026-04-17	26.5000	27.6500	26.5000	27.6500	+13.227%	23	186	+242.749%
2026-04-15	24.6000	24.6000	24.2000	24.4200	+6.452%	21	166	+288.084%
2026-04-13	22.9400	22.9400	22.9400	22.9400	+6.105%	1	153	+313.121%
2026-04-10	19.6000	22.0000	19.6000	21.6200	+31.829%	37	152	+338.344%
2026-04-09	15.9100	17.2000	15.9100	16.4000	+18.669%	133	127	+477.866%
2026-04-08	13.2900	13.8200	12.7500	13.8200	+11.994%	3	5	+585.745%
2026-04-06	11.9700	12.3400	11.9700	12.3400	0.000%	2	2	+667.990%