Dark

MRVL20270319C180
MRVL Mar 19 2027 180.00 Call (MRVL270319C00180000)
option OPRA

EOD

Sep 17, 2026

79.40+10.125%(+7.30)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	80.6500	81.5000	79.4000	79.4000	+10.125%	28	559	0.000%
2026-09-16	69.4000	72.1000	69.4000	72.1000	-8.815%	2	554	+10.125%
2026-09-11	77.0200	79.0700	77.0200	79.0700	+11.445%	13	555	+0.417%
2026-09-10	71.2500	71.2500	70.9500	70.9500	-10.133%	3	567	+11.910%
2026-09-09	74.4500	79.9800	73.3000	78.9500	+16.911%	6	566	+0.570%
2026-09-08	70.0000	70.3800	67.5300	67.5300	+7.618%	5	570	+17.577%
2026-09-04	60.0000	62.7500	59.9500	62.7500	+14.091%	17	577	+26.534%
2026-09-03	48.8500	55.0000	48.8500	55.0000	+3.872%	51	577	+44.364%
2026-09-02	50.9000	52.9500	50.9000	52.9500	-2.844%	4	627	+49.953%
2026-09-01	51.6000	55.0000	51.6000	54.5000	-4.887%	58	627	+45.688%
2026-08-31	59.7400	59.7500	57.3000	57.3000	-8.320%	4	676	+38.569%
2026-08-28	66.7700	68.3500	61.5700	62.5000	-26.384%	13	676	+27.040%
2026-08-27	92.5000	92.5000	84.9000	84.9000	+1.252%	14	677	-6.478%
2026-08-26	85.6000	85.6000	83.8500	83.8500	-1.062%	3	664	-5.307%
2026-08-25	87.4000	90.9000	84.7000	84.7500	+14.126%	9	664	-6.313%
2026-08-24	73.0000	75.5500	73.0000	74.2600	-11.805%	59	661	+6.922%
2026-08-21	81.8500	84.2000	81.8000	84.2000	+6.582%	31	640	-5.701%
2026-08-19	86.3000	86.3000	79.0000	79.0000	+22.481%	3	615	+0.506%
2026-08-18	73.0000	73.0000	64.5000	64.5000	-25.044%	181	615	+23.101%
2026-08-17	76.4500	86.0500	76.4500	86.0500	+20.098%	5	434	-7.728%
2026-08-14	71.6500	71.6500	71.6500	71.6500	-3.254%	4	434	+10.816%
2026-08-13	74.0600	74.0600	74.0600	74.0600	-2.745%	5	438	+7.210%
2026-08-12	76.1500	76.1500	76.1500	76.1500	+16.866%	2	438	+4.268%
2026-08-11	65.1600	65.1600	65.1600	65.1600	-7.705%	6	440	+21.854%
2026-08-10	70.6000	70.6000	70.6000	70.6000	-6.737%	1	440	+12.465%
2026-08-07	69.0500	75.7000	69.0500	75.7000	+2.256%	51	440	+4.888%
2026-08-05	74.0300	74.0300	74.0300	74.0300	-5.694%	1	440	+7.254%
2026-08-04	74.5300	80.0000	73.7400	78.5000	+30.942%	7	440	+1.146%
2026-08-03	50.0100	59.9500	49.7000	59.9500	+3.291%	7	435	+32.444%
2026-07-31	58.0400	58.0400	58.0400	58.0400	+11.188%	1	432	+36.802%
2026-07-30	51.9700	52.2000	50.8400	52.2000	+22.105%	11	433	+52.107%
2026-07-29	44.5000	44.5000	42.7500	42.7500	-15.680%	2	428	+85.731%
2026-07-28	46.5800	50.7000	44.9000	50.7000	-12.586%	8	426	+56.607%
2026-07-27	58.0000	58.0000	58.0000	58.0000	-19.612%	4	428	+36.897%
2026-07-23	72.1500	72.1500	72.1500	72.1500	+12.858%	1	428	+10.049%
2026-07-20	63.9700	68.6600	63.9300	63.9300	+6.550%	11	429	+24.198%
2026-07-17	53.0000	60.0000	53.0000	60.0000	+1.695%	5	428	+32.333%
2026-07-16	59.2800	59.2800	57.8000	59.0000	-18.789%	19	425	+34.576%
2026-07-15	72.6500	72.6500	72.6500	72.6500	-14.710%	2	423	+9.291%
2026-07-14	85.0800	85.1800	85.0800	85.1800	+6.475%	2	421	-6.786%
2026-07-13	80.0000	80.0000	80.0000	80.0000	-23.810%	30	422	-0.750%
2026-07-09	103.5000	105.1000	103.5000	105.0000	+11.465%	7	393	-24.381%
2026-07-08	97.0000	97.0000	88.5000	94.2000	+3.516%	92	389	-15.711%
2026-07-07	87.5000	93.3300	86.4500	91.0000	-10.168%	6	383	-12.747%
2026-07-02	101.3000	101.3000	101.3000	101.3000	-28.637%	2	381	-21.619%
2026-06-30	141.9500	141.9500	141.9500	141.9500	+11.272%	1	381	-44.065%
2026-06-29	127.5700	127.5700	127.5700	127.5700	+6.557%	1	381	-37.760%
2026-06-26	119.7200	119.7200	119.7200	119.7200	-11.860%	1	381	-33.679%
2026-06-23	135.8300	135.8300	135.8300	135.8300	-16.108%	1	380	-41.545%
2026-06-22	161.9100	161.9100	161.9100	161.9100	-2.932%	1	380	-50.960%
2026-06-18	166.8000	166.8000	166.8000	166.8000	+10.823%	1	380	-52.398%
2026-06-17	150.5100	150.5100	150.5100	150.5100	-1.948%	1	380	-47.246%
2026-06-15	153.5000	153.5000	153.5000	153.5000	+11.840%	1	380	-48.274%
2026-06-12	128.8000	137.2500	128.8000	137.2500	+1.336%	4	380	-42.149%
2026-06-11	135.4000	135.4400	135.4000	135.4400	+18.226%	2	380	-41.376%
2026-06-10	114.5600	114.5600	114.5600	114.5600	-4.890%	1	378	-30.691%
2026-06-09	149.5000	149.5000	120.4500	120.4500	-19.727%	3	378	-34.081%
2026-06-08	150.0500	150.0500	150.0500	150.0500	+19.772%	1	378	-47.084%
2026-06-05	130.0000	130.0000	125.2800	125.2800	-26.651%	3	378	-36.622%
2026-06-04	155.0000	170.8000	155.0000	170.8000	+10.658%	3	378	-53.513%
2026-06-03	166.0000	166.0000	152.8000	154.3500	+12.664%	8	378	-48.558%
2026-06-02	118.7500	138.1300	118.5400	137.0000	+62.361%	26	378	-42.044%
2026-06-01	71.1500	84.3800	71.1500	84.3800	+24.253%	22	381	-5.902%
2026-05-29	69.7000	69.7000	66.1300	67.9100	+8.621%	16	379	+16.919%
2026-05-28	67.0000	68.0000	60.7000	62.5200	-6.379%	13	376	+26.999%
2026-05-27	69.8900	70.6500	64.5000	66.7800	-2.851%	13	374	+18.898%
2026-05-26	74.6900	74.6900	68.7200	68.7400	+9.459%	3	370	+15.508%
2026-05-22	60.3100	62.8000	60.3100	62.8000	+4.146%	16	370	+26.433%
2026-05-21	60.0000	60.3000	58.7600	60.3000	+10.318%	15	370	+31.675%
2026-05-20	59.9500	60.0000	53.8200	54.6600	+13.332%	42	370	+45.262%
2026-05-19	43.1500	51.0000	42.9500	48.2300	+8.260%	7	321	+64.628%
2026-05-18	50.0000	50.0000	44.0500	44.5500	-10.900%	7	321	+78.227%
2026-05-15	49.0300	50.0000	49.0300	50.0000	-8.257%	2	321	+58.800%
2026-05-14	59.0000	59.0000	54.4000	54.5000	+7.073%	206	321	+45.688%
2026-05-13	47.9200	50.9000	47.9200	50.9000	+38.881%	52	172	+55.992%
2026-05-12	42.4300	42.4300	35.5000	36.6500	-15.728%	4	172	+116.644%
2026-05-11	38.0000	44.7500	38.0000	43.4900	+2.281%	39	172	+82.571%
2026-05-08	41.4000	42.5200	39.5100	42.5200	+11.748%	4	170	+86.736%
2026-05-07	39.5000	40.6300	38.0500	38.0500	-10.890%	3	169	+108.673%
2026-05-06	45.1700	45.1700	40.7000	42.7000	-2.064%	86	168	+85.948%
2026-05-05	43.4900	44.2000	43.4900	43.6000	+14.737%	38	155	+82.110%
2026-05-01	37.0500	38.0000	37.0500	38.0000	-2.238%	2	136	+108.947%
2026-04-30	37.8000	39.6000	37.8000	38.8700	+23.750%	5	136	+104.271%
2026-04-28	31.5500	32.3200	31.0000	31.4100	-9.220%	7	134	+152.786%
2026-04-27	34.6000	34.6000	34.6000	34.6000	-7.733%	1	137	+129.480%
2026-04-24	41.7500	43.6300	37.5000	37.5000	-6.484%	4	137	+111.733%
2026-04-23	39.7000	40.9700	39.5000	40.1000	+16.672%	31	138	+98.005%
2026-04-22	31.6500	34.7200	31.6000	34.3700	+14.186%	55	112	+131.015%
2026-04-21	30.6000	30.6000	30.1000	30.1000	+15.149%	14	78	+163.787%
2026-04-20	26.1800	26.1800	26.1400	26.1400	+18.227%	3	78	+203.749%
2026-04-17	21.6000	22.1100	21.6000	22.1100	+15.156%	4	76	+259.114%
2026-04-16	18.5000	19.2000	18.5000	19.2000	-4.000%	4	74	+313.542%
2026-04-15	20.0000	20.0000	20.0000	20.0000	+4.987%	1	74	+297.000%
2026-04-14	19.0500	19.0500	19.0500	19.0500	+5.833%	1	0	+316.798%
2026-04-13	17.9500	18.0000	17.9500	18.0000	+6.762%	66	0	+341.111%
2026-04-10	15.9500	18.0000	15.2000	16.8600	0.000%	9	0	+370.937%